date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-18 11:30:00,12.34,12.35,12.27,12.31,668800.0,10.617,10.6256,10.5568,10.5912,668800.0
2007-07-18 12:00:00,12.3,12.33,12.23,12.27,671200.0,10.5826,10.6084,10.5223,10.5568,671200.0
2007-07-18 12:30:00,12.27,12.33,12.25,12.31,244000.0,10.5568,10.6084,10.5395,10.5912,244000.0
2007-07-18 13:00:00,12.31,12.32,12.27,12.29,221600.0,10.5912,10.5998,10.5568,10.574,221600.0
2007-07-18 13:30:00,12.29,12.37,12.29,12.31,328000.0,10.574,10.6428,10.574,10.5912,328000.0
2007-07-18 14:00:00,12.32,12.34,12.27,12.28,220800.0,10.5998,10.617,10.5568,10.5654,220800.0
2007-07-18 14:30:00,12.29,12.33,12.26,12.31,360000.0,10.574,10.6084,10.5481,10.5912,360000.0
2007-07-18 15:00:00,12.31,12.33,12.28,12.31,162400.0,10.5912,10.6084,10.5654,10.5912,162400.0
2007-07-18 15:30:00,12.31,12.45,12.31,12.43,430400.0,10.5912,10.7116,10.5912,10.6944,430400.0
2007-07-19 09:30:00,12.55,12.58,12.54,12.56,988800.0,10.7977,10.8235,10.7891,10.8063,988800.0
2007-07-19 10:00:00,12.56,12.56,12.51,12.54,329600.0,10.8063,10.8063,10.7632,10.7891,329600.0
2007-07-19 10:30:00,12.54,12.55,12.47,12.48,428800.0,10.7891,10.7977,10.7288,10.7374,428800.0
2007-07-19 11:00:00,12.5,12.53,12.5,12.52,198400.0,10.7546,10.7804,10.7546,10.7718,198400.0
2007-07-19 11:30:00,12.52,12.53,12.51,12.51,124000.0,10.7718,10.7804,10.7632,10.7632,124000.0
2007-07-19 12:00:00,12.51,12.55,12.49,12.54,262400.0,10.7632,10.7977,10.746,10.7891,262400.0
2007-07-19 12:30:00,12.53,12.56,12.53,12.54,81600.0,10.7804,10.8063,10.7804,10.7891,81600.0
2007-07-19 13:00:00,12.54,12.54,12.52,12.53,128800.0,10.7891,10.7891,10.7718,10.7804,128800.0
2007-07-19 13:30:00,12.53,12.56,12.52,12.54,95200.0,10.7804,10.8063,10.7718,10.7891,95200.0
2007-07-19 14:00:00,12.54,12.54,12.47,12.49,320800.0,10.7891,10.7891,10.7288,10.746,320800.0
2007-07-19 14:30:00,12.49,12.51,12.48,12.51,104000.0,10.746,10.7632,10.7374,10.7632,104000.0
2007-07-19 15:00:00,12.51,12.55,12.51,12.54,152800.0,10.7632,10.7977,10.7632,10.7891,152800.0
2007-07-19 15:30:00,12.54,12.56,12.53,12.53,257600.0,10.7891,10.8063,10.7804,10.7804,257600.0
2007-07-20 09:30:00,12.49,12.49,12.36,12.39,1011200.0,10.746,10.746,10.6342,10.66,1011200.0
2007-07-20 10:00:00,12.38,12.4,12.35,12.38,289600.0,10.6514,10.6686,10.6256,10.6514,289600.0
2007-07-20 10:30:00,12.38,12.4,12.3,12.35,436000.0,10.6514,10.6686,10.5826,10.6256,436000.0
2007-07-20 11:00:00,12.33,12.36,12.28,12.29,442400.0,10.6084,10.6342,10.5654,10.574,442400.0
2007-07-20 11:30:00,12.29,12.3,12.22,12.23,643200.0,10.574,10.5826,10.5137,10.5223,643200.0
2007-07-20 12:00:00,12.23,12.26,12.18,12.26,673600.0,10.5223,10.5481,10.4793,10.5481,673600.0
2007-07-20 12:30:00,12.26,12.26,12.15,12.16,807200.0,10.5481,10.5481,10.4535,10.4621,807200.0
2007-07-20 13:00:00,12.17,12.27,12.16,12.25,447200.0,10.4707,10.5568,10.4621,10.5395,447200.0
2007-07-20 13:30:00,12.24,12.31,12.23,12.28,472000.0,10.5309,10.5912,10.5223,10.5654,472000.0
2007-07-20 14:00:00,12.28,12.35,12.26,12.3,272000.0,10.5654,10.6256,10.5481,10.5826,272000.0
2007-07-20 14:30:00,12.29,12.32,12.28,12.32,249600.0,10.574,10.5998,10.5654,10.5998,249600.0
2007-07-20 15:00:00,12.32,12.35,12.27,12.3,354400.0,10.5998,10.6256,10.5568,10.5826,354400.0
2007-07-20 15:30:00,12.29,12.3,12.2,12.22,652000.0,10.574,10.5826,10.4965,10.5137,652000.0
2007-07-23 09:30:00,12.38,12.39,12.33,12.34,500800.0,10.6514,10.66,10.6084,10.617,500800.0
2007-07-23 10:00:00,12.34,12.37,12.31,12.34,115200.0,10.617,10.6428,10.5912,10.617,115200.0
2007-07-23 10:30:00,12.35,12.4,12.34,12.4,215200.0,10.6256,10.6686,10.617,10.6686,215200.0
2007-07-23 11:00:00,12.4,12.42,12.39,12.42,294400.0,10.6686,10.6858,10.66,10.6858,294400.0
2007-07-23 11:30:00,12.42,12.44,12.39,12.41,267200.0,10.6858,10.703,10.66,10.6772,267200.0
2007-07-23 12:00:00,12.41,12.43,12.4,12.41,100000.0,10.6772,10.6944,10.6686,10.6772,100000.0
2007-07-23 12:30:00,12.41,12.43,12.39,12.4,149600.0,10.6772,10.6944,10.66,10.6686,149600.0
2007-07-23 13:00:00,12.4,12.4,12.38,12.38,221600.0,10.6686,10.6686,10.6514,10.6514,221600.0
2007-07-23 13:30:00,12.38,12.4,12.36,12.37,89600.0,10.6514,10.6686,10.6342,10.6428,89600.0
2007-07-23 14:00:00,12.36,12.37,12.33,12.35,244000.0,10.6342,10.6428,10.6084,10.6256,244000.0
2007-07-23 14:30:00,12.37,12.41,12.36,12.39,248800.0,10.6428,10.6772,10.6342,10.66,248800.0
2007-07-23 15:00:00,12.39,12.4,12.37,12.39,125600.0,10.66,10.6686,10.6428,10.66,125600.0
2007-07-23 15:30:00,12.39,12.39,12.33,12.34,425600.0,10.66,10.66,10.6084,10.617,425600.0
2007-07-24 09:30:00,12.18,12.19,12.13,12.16,1035200.0,10.4793,10.4879,10.4363,10.4621,1035200.0
2007-07-24 10:00:00,12.17,12.19,12.11,12.17,803200.0,10.4707,10.4879,10.4191,10.4707,803200.0
2007-07-24 10:30:00,12.17,12.24,12.15,12.24,344800.0,10.4707,10.5309,10.4535,10.5309,344800.0
2007-07-24 11:00:00,12.24,12.24,12.16,12.17,229600.0,10.5309,10.5309,10.4621,10.4707,229600.0
2007-07-24 11:30:00,12.17,12.18,12.13,12.18,354400.0,10.4707,10.4793,10.4363,10.4793,354400.0
2007-07-24 12:00:00,12.18,12.22,12.13,12.21,280000.0,10.4793,10.5137,10.4363,10.5051,280000.0
2007-07-24 12:30:00,12.22,12.24,12.19,12.2,136800.0,10.5137,10.5309,10.4879,10.4965,136800.0
2007-07-24 13:00:00,12.21,12.22,12.15,12.18,65600.0,10.5051,10.5137,10.4535,10.4793,65600.0
2007-07-24 13:30:00,12.15,12.18,12.1,12.12,572800.0,10.4535,10.4793,10.4105,10.4277,572800.0
2007-07-24 14:00:00,12.13,12.13,12.06,12.08,512800.0,10.4363,10.4363,10.3761,10.3933,512800.0
2007-07-24 14:30:00,12.09,12.1,12.01,12.01,644000.0,10.4019,10.4105,10.3331,10.3331,644000.0
2007-07-24 15:00:00,12.01,12.01,11.91,11.91,1032800.0,10.3331,10.3331,10.247,10.247,1032800.0
2007-07-24 15:30:00,11.9,11.92,11.82,11.88,1205600.0,10.2384,10.2556,10.1696,10.2212,1205600.0
2007-07-25 09:30:00,12.01,12.06,12.0,12.03,1124800.0,10.3331,10.3761,10.3245,10.3503,1124800.0
2007-07-25 10:00:00,12.03,12.04,11.93,11.95,700800.0,10.3503,10.3589,10.2642,10.2814,700800.0
2007-07-25 10:30:00,11.94,11.95,11.73,11.85,1508800.0,10.2728,10.2814,10.0922,10.1954,1508800.0
2007-07-25 11:00:00,11.85,11.94,11.81,11.91,855200.0,10.1954,10.2728,10.161,10.247,855200.0
2007-07-25 11:30:00,11.94,11.96,11.88,11.92,614400.0,10.2728,10.29,10.2212,10.2556,614400.0
2007-07-25 12:00:00,11.93,11.94,11.87,11.93,395200.0,10.2642,10.2728,10.2126,10.2642,395200.0
2007-07-25 12:30:00,11.93,11.94,11.85,11.89,96000.0,10.2642,10.2728,10.1954,10.2298,96000.0
2007-07-25 13:00:00,11.89,11.9,11.8,11.8,493600.0,10.2298,10.2384,10.1524,10.1524,493600.0
2007-07-25 13:30:00,11.78,11.84,11.76,11.78,475200.0,10.1352,10.1868,10.118,10.1352,475200.0
2007-07-25 14:00:00,11.78,11.88,11.75,11.85,754400.0,10.1352,10.2212,10.1094,10.1954,754400.0
2007-07-25 14:30:00,11.86,11.88,11.82,11.85,332800.0,10.204,10.2212,10.1696,10.1954,332800.0
2007-07-25 15:00:00,11.87,12.02,11.87,11.97,932800.0,10.2126,10.3417,10.2126,10.2986,932800.0
2007-07-25 15:30:00,11.98,11.98,11.92,11.96,534400.0,10.3072,10.3072,10.2556,10.29,534400.0
2007-07-26 09:30:00,11.72,11.75,11.61,11.72,1468800.0,10.0835,10.1094,9.9889,10.0835,1468800.0
2007-07-26 10:00:00,11.71,11.79,11.67,11.7,1395200.0,10.0749,10.1438,10.0405,10.0663,1395200.0
2007-07-26 10:30:00,11.71,11.74,11.66,11.69,734400.0,10.0749,10.1008,10.0319,10.0577,734400.0
2007-07-26 11:00:00,11.68,11.68,11.51,11.53,1487200.0,10.0491,10.0491,9.9029,9.9201,1487200.0
2007-07-26 11:30:00,11.53,11.59,11.44,11.57,1254400.0,9.9201,9.9717,9.8426,9.9545,1254400.0
2007-07-26 12:00:00,11.58,11.6,11.47,11.49,852000.0,9.9631,9.9803,9.8685,9.8857,852000.0
2007-07-26 12:30:00,11.49,11.5,11.31,11.45,2111200.0,9.8857,9.8943,9.7308,9.8512,2111200.0
2007-07-26 13:00:00,11.46,11.53,11.38,11.43,1018400.0,9.8599,9.9201,9.791,9.834,1018400.0
2007-07-26 13:30:00,11.41,11.47,11.31,11.35,1037600.0,9.8168,9.8685,9.7308,9.7652,1037600.0
2007-07-26 14:00:00,11.34,11.38,11.16,11.22,1364800.0,9.7566,9.791,9.6017,9.6534,1364800.0
2007-07-26 14:30:00,11.25,11.31,11.13,11.24,2168800.0,9.6792,9.7308,9.5759,9.6706,2168800.0
2007-07-26 15:00:00,11.25,11.49,11.24,11.36,1859200.0,9.6792,9.8857,9.6706,9.7738,1859200.0
2007-07-26 15:30:00,11.36,11.48,11.29,11.47,1524800.0,9.7738,9.8771,9.7136,9.8685,1524800.0
2007-07-27 09:30:00,11.38,11.45,11.25,11.38,1788000.0,9.791,9.8512,9.6792,9.791,1788000.0
2007-07-27 10:00:00,11.37,11.5,11.36,11.43,1324800.0,9.7824,9.8943,9.7738,9.834,1324800.0
2007-07-27 10:30:00,11.45,11.47,11.25,11.29,1050400.0,9.8512,9.8685,9.6792,9.7136,1050400.0
2007-07-27 11:00:00,11.31,11.37,11.27,11.29,956800.0,9.7308,9.7824,9.6964,9.7136,956800.0
2007-07-27 11:30:00,11.29,11.31,11.16,11.18,1184800.0,9.7136,9.7308,9.6017,9.6189,1184800.0
2007-07-27 12:00:00,11.19,11.21,11.13,11.2,1596800.0,9.6276,9.6448,9.5759,9.6362,1596800.0
2007-07-27 12:30:00,11.2,11.25,11.09,11.2,1240800.0,9.6362,9.6792,9.5415,9.6362,1240800.0
2007-07-27 13:00:00,11.19,11.3,11.16,11.24,1043200.0,9.6276,9.7222,9.6017,9.6706,1043200.0
2007-07-27 13:30:00,11.24,11.36,11.21,11.32,1227200.0,9.6706,9.7738,9.6448,9.7394,1227200.0
2007-07-27 14:00:00,11.32,11.33,11.2,11.23,952800.0,9.7394,9.748,9.6362,9.662,952800.0
2007-07-27 14:30:00,11.22,11.4,11.21,11.37,2468800.0,9.6534,9.8082,9.6448,9.7824,2468800.0
2007-07-27 15:00:00,11.34,11.36,11.27,11.31,882400.0,9.7566,9.7738,9.6964,9.7308,882400.0
2007-07-27 15:30:00,11.31,11.32,11.05,11.05,3607200.0,9.7308,9.7394,9.5071,9.5071,3607200.0
2007-07-30 09:30:00,11.04,11.1,10.96,11.08,1764000.0,9.4985,9.5501,9.4297,9.5329,1764000.0
2007-07-30 10:00:00,11.07,11.17,11.03,11.14,1088000.0,9.5243,9.6103,9.4899,9.5845,1088000.0
2007-07-30 10:30:00,11.14,11.15,11.05,11.07,665600.0,9.5845,9.5931,9.5071,9.5243,665600.0
2007-07-30 11:00:00,11.07,11.12,11.0,11.06,600000.0,9.5243,9.5673,9.4641,9.5157,600000.0
2007-07-30 11:30:00,11.06,11.08,10.98,11.05,787200.0,9.5157,9.5329,9.4469,9.5071,787200.0
2007-07-30 12:00:00,11.04,11.06,11.01,11.03,282400.0,9.4985,9.5157,9.4727,9.4899,282400.0
2007-07-30 12:30:00,11.04,11.18,11.04,11.13,745600.0,9.4985,9.6189,9.4985,9.5759,745600.0
2007-07-30 13:00:00,11.14,11.18,11.13,11.15,761600.0,9.5845,9.6189,9.5759,9.5931,761600.0
2007-07-30 13:30:00,11.15,11.25,11.11,11.22,702400.0,9.5931,9.6792,9.5587,9.6534,702400.0
2007-07-30 14:00:00,11.22,11.25,11.21,11.21,756800.0,9.6534,9.6792,9.6448,9.6448,756800.0
2007-07-30 14:30:00,11.21,11.26,11.18,11.24,947200.0,9.6448,9.6878,9.6189,9.6706,947200.0
2007-07-30 15:00:00,11.24,11.33,11.23,11.3,1072000.0,9.6706,9.748,9.662,9.7222,1072000.0
2007-07-30 15:30:00,11.3,11.33,11.22,11.25,732000.0,9.7222,9.748,9.6534,9.6792,732000.0
2007-07-31 09:30:00,11.41,11.45,11.39,11.43,2011200.0,9.8168,9.8512,9.7996,9.834,2011200.0
2007-07-31 10:00:00,11.43,11.49,11.36,11.36,1616000.0,9.834,9.8857,9.7738,9.7738,1616000.0
2007-07-31 10:30:00,11.36,11.38,11.27,11.31,903200.0,9.7738,9.791,9.6964,9.7308,903200.0
2007-07-31 11:00:00,11.3,11.35,11.29,11.34,536000.0,9.7222,9.7652,9.7136,9.7566,536000.0
2007-07-31 11:30:00,11.36,11.4,11.35,11.38,314400.0,9.7738,9.8082,9.7652,9.791,314400.0
2007-07-31 12:00:00,11.39,11.41,11.36,11.39,561600.0,9.7996,9.8168,9.7738,9.7996,561600.0
2007-07-31 12:30:00,11.41,11.41,11.36,11.38,170400.0,9.8168,9.8168,9.7738,9.791,170400.0
2007-07-31 13:00:00,11.4,11.43,11.35,11.35,165600.0,9.8082,9.834,9.7652,9.7652,165600.0
2007-07-31 13:30:00,11.36,11.37,11.24,11.31,737600.0,9.7738,9.7824,9.6706,9.7308,737600.0
2007-07-31 14:00:00,11.32,11.34,11.25,11.26,468800.0,9.7394,9.7566,9.6792,9.6878,468800.0
2007-07-31 14:30:00,11.25,11.25,11.12,11.18,1131200.0,9.6792,9.6792,9.5673,9.6189,1131200.0
2007-07-31 15:00:00,11.18,11.24,11.17,11.18,560000.0,9.6189,9.6706,9.6103,9.6189,560000.0
2007-07-31 15:30:00,11.18,11.21,10.96,10.96,1489600.0,9.6189,9.6448,9.4297,9.4297,1489600.0
2007-08-01 09:30:00,10.95,11.08,10.83,10.93,2748800.0,9.4211,9.5329,9.3178,9.4039,2748800.0
2007-08-01 10:00:00,10.93,11.08,10.92,10.99,2170400.0,9.4039,9.5329,9.3953,9.4555,2170400.0
2007-08-01 10:30:00,10.99,11.0,10.84,10.86,1554400.0,9.4555,9.4641,9.3264,9.3436,1554400.0
2007-08-01 11:00:00,10.85,10.99,10.8,10.9,1986400.0,9.335,9.4555,9.292,9.378,1986400.0
2007-08-01 11:30:00,10.9,11.02,10.89,11.02,1098400.0,9.378,9.4813,9.3694,9.4813,1098400.0
2007-08-01 12:00:00,11.01,11.1,10.95,11.08,842400.0,9.4727,9.5501,9.4211,9.5329,842400.0
2007-08-01 12:30:00,11.08,11.11,10.98,11.01,472000.0,9.5329,9.5587,9.4469,9.4727,472000.0
2007-08-01 13:00:00,11.0,11.0,10.84,10.87,670400.0,9.4641,9.4641,9.3264,9.3522,670400.0
2007-08-01 13:30:00,10.9,10.97,10.86,10.92,486400.0,9.378,9.4383,9.3436,9.3953,486400.0
2007-08-01 14:00:00,10.91,10.95,10.86,10.87,333600.0,9.3866,9.4211,9.3436,9.3522,333600.0
2007-08-01 14:30:00,10.88,10.94,10.76,10.82,1311200.0,9.3608,9.4125,9.2576,9.3092,1311200.0
2007-08-01 15:00:00,10.82,10.86,10.74,10.83,1536000.0,9.3092,9.3436,9.2404,9.3178,1536000.0
2007-08-01 15:30:00,10.82,11.19,10.8,11.14,2730400.0,9.3092,9.6276,9.292,9.5845,2730400.0
2007-08-02 09:30:00,11.16,11.26,11.15,11.24,1319200.0,9.6017,9.6878,9.5931,9.6706,1319200.0
2007-08-02 10:00:00,11.22,11.23,11.13,11.15,929600.0,9.6534,9.662,9.5759,9.5931,929600.0
2007-08-02 10:30:00,11.16,11.2,11.13,11.13,801600.0,9.6017,9.6362,9.5759,9.5759,801600.0
2007-08-02 11:00:00,11.13,11.17,11.07,11.16,596800.0,9.5759,9.6103,9.5243,9.6017,596800.0
2007-08-02 11:30:00,11.17,11.23,11.13,11.23,431200.0,9.6103,9.662,9.5759,9.662,431200.0
2007-08-02 12:00:00,11.21,11.26,11.2,11.21,541600.0,9.6448,9.6878,9.6362,9.6448,541600.0
2007-08-02 12:30:00,11.2,11.22,11.17,11.17,493600.0,9.6362,9.6534,9.6103,9.6103,493600.0
2007-08-02 13:00:00,11.17,11.18,11.08,11.12,907200.0,9.6103,9.6189,9.5329,9.5673,907200.0
2007-08-02 13:30:00,11.11,11.19,11.11,11.15,399200.0,9.5587,9.6276,9.5587,9.5931,399200.0
2007-08-02 14:00:00,11.17,11.2,11.12,11.12,352000.0,9.6103,9.6362,9.5673,9.5673,352000.0
2007-08-02 14:30:00,11.13,11.17,11.07,11.1,586400.0,9.5759,9.6103,9.5243,9.5501,586400.0
2007-08-02 15:00:00,11.11,11.3,11.08,11.3,1446400.0,9.5587,9.7222,9.5329,9.7222,1446400.0
2007-08-02 15:30:00,11.27,11.3,11.2,11.23,1229600.0,9.6964,9.7222,9.6362,9.662,1229600.0
2007-08-03 09:30:00,11.24,11.25,11.1,11.12,1005600.0,9.6706,9.6792,9.5501,9.5673,1005600.0
2007-08-03 10:00:00,11.12,11.12,11.02,11.09,1578400.0,9.5673,9.5673,9.4813,9.5415,1578400.0
2007-08-03 10:30:00,11.1,11.11,10.99,11.05,1208800.0,9.5501,9.5587,9.4555,9.5071,1208800.0
2007-08-03 11:00:00,11.04,11.12,11.04,11.09,994400.0,9.4985,9.5673,9.4985,9.5415,994400.0
2007-08-03 11:30:00,11.1,11.15,11.06,11.13,582400.0,9.5501,9.5931,9.5157,9.5759,582400.0
2007-08-03 12:00:00,11.12,11.19,11.08,11.09,476800.0,9.5673,9.6276,9.5329,9.5415,476800.0
2007-08-03 12:30:00,11.09,11.11,11.03,11.05,405600.0,9.5415,9.5587,9.4899,9.5071,405600.0
2007-08-03 13:00:00,11.05,11.09,11.03,11.09,172800.0,9.5071,9.5415,9.4899,9.5415,172800.0
2007-08-03 13:30:00,11.07,11.13,11.04,11.11,304800.0,9.5243,9.5759,9.4985,9.5587,304800.0
2007-08-03 14:00:00,11.11,11.15,10.91,10.91,1059200.0,9.5587,9.5931,9.3866,9.3866,1059200.0
2007-08-03 14:30:00,10.91,10.98,10.9,10.95,1382400.0,9.3866,9.4469,9.378,9.4211,1382400.0
2007-08-03 15:00:00,10.93,10.94,10.8,10.81,1547200.0,9.4039,9.4125,9.292,9.3006,1547200.0
2007-08-03 15:30:00,10.81,10.88,10.63,10.63,3553600.0,9.3006,9.3608,9.1457,9.1457,3553600.0
2007-08-06 09:30:00,10.75,10.79,10.59,10.74,2158400.0,9.249,9.2834,9.1113,9.2404,2158400.0
2007-08-06 10:00:00,10.75,10.75,10.59,10.6,1131200.0,9.249,9.249,9.1113,9.1199,1131200.0
2007-08-06 10:30:00,10.6,10.65,10.54,10.61,1672800.0,9.1199,9.1629,9.0683,9.1285,1672800.0
2007-08-06 11:00:00,10.62,10.72,10.57,10.71,1101600.0,9.1371,9.2232,9.0941,9.2146,1101600.0
2007-08-06 11:30:00,10.71,10.83,10.66,10.77,904000.0,9.2146,9.3178,9.1716,9.2662,904000.0
2007-08-06 12:00:00,10.77,10.77,10.72,10.76,296000.0,9.2662,9.2662,9.2232,9.2576,296000.0
2007-08-06 12:30:00,10.77,10.9,10.76,10.86,1396000.0,9.2662,9.378,9.2576,9.3436,1396000.0
2007-08-06 13:00:00,10.85,10.86,10.76,10.8,772000.0,9.335,9.3436,9.2576,9.292,772000.0
2007-08-06 13:30:00,10.8,10.8,10.73,10.73,445600.0,9.292,9.292,9.2318,9.2318,445600.0
2007-08-06 14:00:00,10.74,10.86,10.74,10.8,607200.0,9.2404,9.3436,9.2404,9.292,607200.0
2007-08-06 14:30:00,10.81,10.96,10.81,10.9,1079200.0,9.3006,9.4297,9.3006,9.378,1079200.0
2007-08-06 15:00:00,10.9,11.01,10.9,10.99,1184000.0,9.378,9.4727,9.378,9.4555,1184000.0
2007-08-06 15:30:00,11.0,11.15,10.95,11.13,2271200.0,9.4641,9.5931,9.4211,9.5759,2271200.0
2007-08-07 09:30:00,11.01,11.08,10.97,11.08,1219200.0,9.4727,9.5329,9.4383,9.5329,1219200.0
2007-08-07 10:00:00,11.08,11.14,11.08,11.09,1019200.0,9.5329,9.5845,9.5329,9.5415,1019200.0
2007-08-07 10:30:00,11.09,11.1,11.05,11.08,299200.0,9.5415,9.5501,9.5071,9.5329,299200.0
2007-08-07 11:00:00,11.09,11.11,11.07,11.11,300800.0,9.5415,9.5587,9.5243,9.5587,300800.0
2007-08-07 11:30:00,11.11,11.2,11.1,11.19,571200.0,9.5587,9.6362,9.5501,9.6276,571200.0
2007-08-07 12:00:00,11.2,11.24,11.18,11.21,827200.0,9.6362,9.6706,9.6189,9.6448,827200.0
2007-08-07 12:30:00,11.22,11.24,11.18,11.19,158400.0,9.6534,9.6706,9.6189,9.6276,158400.0
2007-08-07 13:00:00,11.19,11.24,11.19,11.24,172000.0,9.6276,9.6706,9.6276,9.6706,172000.0
2007-08-07 13:30:00,11.23,11.28,11.22,11.25,810400.0,9.662,9.705,9.6534,9.6792,810400.0
2007-08-07 14:00:00,11.25,11.29,11.03,11.05,3242400.0,9.6792,9.7136,9.4899,9.5071,3242400.0
2007-08-07 14:30:00,11.03,11.26,10.96,11.26,1860800.0,9.4899,9.6878,9.4297,9.6878,1860800.0
2007-08-07 15:00:00,11.28,11.39,11.25,11.33,2536800.0,9.705,9.7996,9.6792,9.748,2536800.0
2007-08-07 15:30:00,11.34,11.46,11.22,11.26,2148800.0,9.7566,9.8599,9.6534,9.6878,2148800.0
2007-08-08 09:30:00,11.4,11.49,11.4,11.44,1290400.0,9.8082,9.8857,9.8082,9.8426,1290400.0
2007-08-08 10:00:00,11.44,11.53,11.43,11.51,783200.0,9.8426,9.9201,9.834,9.9029,783200.0
2007-08-08 10:30:00,11.51,11.6,11.5,11.56,983200.0,9.9029,9.9803,9.8943,9.9459,983200.0
2007-08-08 11:00:00,11.56,11.56,11.48,11.49,719200.0,9.9459,9.9459,9.8771,9.8857,719200.0
2007-08-08 11:30:00,11.49,11.54,11.47,11.49,634400.0,9.8857,9.9287,9.8685,9.8857,634400.0
2007-08-08 12:00:00,11.49,11.51,11.45,11.49,505600.0,9.8857,9.9029,9.8512,9.8857,505600.0
2007-08-08 12:30:00,11.5,11.56,11.5,11.53,664800.0,9.8943,9.9459,9.8943,9.9201,664800.0
2007-08-08 13:00:00,11.52,11.58,11.52,11.57,507200.0,9.9115,9.9631,9.9115,9.9545,507200.0
2007-08-08 13:30:00,11.57,11.63,11.57,11.61,853600.0,9.9545,10.0061,9.9545,9.9889,853600.0
2007-08-08 14:00:00,11.62,11.7,11.58,11.68,861600.0,9.9975,10.0663,9.9631,10.0491,861600.0
2007-08-08 14:30:00,11.68,11.69,11.53,11.55,828000.0,10.0491,10.0577,9.9201,9.9373,828000.0
2007-08-08 15:00:00,11.55,11.57,11.3,11.36,1824800.0,9.9373,9.9545,9.7222,9.7738,1824800.0
2007-08-08 15:30:00,11.36,11.6,11.31,11.59,2232800.0,9.7738,9.9803,9.7308,9.9717,2232800.0
2007-08-09 09:30:00,11.19,11.3,11.14,11.27,1524000.0,9.6276,9.7222,9.5845,9.6964,1524000.0
2007-08-09 10:00:00,11.27,11.37,11.26,11.34,1156000.0,9.6964,9.7824,9.6878,9.7566,1156000.0
2007-08-09 10:30:00,11.33,11.46,11.29,11.34,1108800.0,9.748,9.8599,9.7136,9.7566,1108800.0
2007-08-09 11:00:00,11.34,11.44,11.33,11.34,635200.0,9.7566,9.8426,9.748,9.7566,635200.0
2007-08-09 11:30:00,11.34,11.38,11.26,11.32,539200.0,9.7566,9.791,9.6878,9.7394,539200.0
2007-08-09 12:00:00,11.33,11.34,11.25,11.34,221600.0,9.748,9.7566,9.6792,9.7566,221600.0
2007-08-09 12:30:00,11.33,11.33,11.18,11.23,668800.0,9.748,9.748,9.6189,9.662,668800.0
2007-08-09 13:00:00,11.21,11.22,11.13,11.19,1040800.0,9.6448,9.6534,9.5759,9.6276,1040800.0
2007-08-09 13:30:00,11.19,11.28,11.18,11.27,974400.0,9.6276,9.705,9.6189,9.6964,974400.0
2007-08-09 14:00:00,11.24,11.24,11.14,11.16,682400.0,9.6706,9.6706,9.5845,9.6017,682400.0
2007-08-09 14:30:00,11.15,11.19,11.05,11.05,1352000.0,9.5931,9.6276,9.5071,9.5071,1352000.0
2007-08-09 15:00:00,11.05,11.17,10.99,11.1,1484000.0,9.5071,9.6103,9.4555,9.5501,1484000.0
2007-08-09 15:30:00,11.12,11.15,10.95,10.95,1756000.0,9.5673,9.5931,9.4211,9.4211,1756000.0
2007-08-10 09:30:00,10.75,10.98,10.6,10.74,3301600.0,9.249,9.4469,9.1199,9.2404,3301600.0
2007-08-10 10:00:00,10.73,10.76,10.62,10.64,1298400.0,9.2318,9.2576,9.1371,9.1543,1298400.0
2007-08-10 10:30:00,10.65,10.68,10.58,10.67,2217600.0,9.1629,9.1888,9.1027,9.1802,2217600.0
2007-08-10 11:00:00,10.67,10.84,10.65,10.74,2621600.0,9.1802,9.3264,9.1629,9.2404,2621600.0
2007-08-10 11:30:00,10.73,10.85,10.68,10.85,932800.0,9.2318,9.335,9.1888,9.335,932800.0
2007-08-10 12:00:00,10.85,11.06,10.82,10.98,2584000.0,9.335,9.5157,9.3092,9.4469,2584000.0
2007-08-10 12:30:00,11.0,11.02,10.81,10.81,1000800.0,9.4641,9.4813,9.3006,9.3006,1000800.0
2007-08-10 13:00:00,10.82,10.97,10.82,10.87,1063200.0,9.3092,9.4383,9.3092,9.3522,1063200.0
2007-08-10 13:30:00,10.87,10.88,10.72,10.8,2134400.0,9.3522,9.3608,9.2232,9.292,2134400.0
2007-08-10 14:00:00,10.8,10.9,10.78,10.81,1213600.0,9.292,9.378,9.2748,9.3006,1213600.0
2007-08-10 14:30:00,10.8,10.84,10.73,10.77,680000.0,9.292,9.3264,9.2318,9.2662,680000.0
2007-08-10 15:00:00,10.77,11.0,10.75,10.94,1671200.0,9.2662,9.4641,9.249,9.4125,1671200.0
2007-08-10 15:30:00,10.93,11.04,10.9,10.93,2034400.0,9.4039,9.4985,9.378,9.4039,2034400.0
2007-08-13 09:30:00,10.92,11.11,10.92,11.03,1676000.0,9.3953,9.5587,9.3953,9.4899,1676000.0
2007-08-13 10:00:00,11.04,11.1,11.03,11.08,546400.0,9.4985,9.5501,9.4899,9.5329,546400.0
2007-08-13 10:30:00,11.09,11.09,10.99,11.03,535200.0,9.5415,9.5415,9.4555,9.4899,535200.0
2007-08-13 11:00:00,11.04,11.08,10.98,11.08,865600.0,9.4985,9.5329,9.4469,9.5329,865600.0
2007-08-13 11:30:00,11.07,11.13,11.04,11.09,1008800.0,9.5243,9.5759,9.4985,9.5415,1008800.0
2007-08-13 12:00:00,11.07,11.09,11.02,11.02,436000.0,9.5243,9.5415,9.4813,9.4813,436000.0
2007-08-13 12:30:00,11.02,11.04,10.98,11.02,620800.0,9.4813,9.4985,9.4469,9.4813,620800.0
2007-08-13 13:00:00,11.03,11.05,10.94,10.98,581600.0,9.4899,9.5071,9.4125,9.4469,581600.0
2007-08-13 13:30:00,10.98,11.03,10.95,11.02,229600.0,9.4469,9.4899,9.4211,9.4813,229600.0
2007-08-13 14:00:00,11.03,11.08,11.01,11.06,631200.0,9.4899,9.5329,9.4727,9.5157,631200.0
2007-08-13 14:30:00,11.06,11.06,11.01,11.01,459200.0,9.5157,9.5157,9.4727,9.4727,459200.0
2007-08-13 15:00:00,11.02,11.04,10.93,10.99,939200.0,9.4813,9.4985,9.4039,9.4555,939200.0
2007-08-13 15:30:00,11.01,11.04,10.89,10.92,566400.0,9.4727,9.4985,9.3694,9.3953,566400.0
2007-08-14 09:30:00,10.96,10.96,10.87,10.91,1518400.0,9.4297,9.4297,9.3522,9.3866,1518400.0
2007-08-14 10:00:00,10.91,10.92,10.74,10.76,1219200.0,9.3866,9.3953,9.2404,9.2576,1219200.0
2007-08-14 10:30:00,10.75,10.79,10.67,10.7,726400.0,9.249,9.2834,9.1802,9.206,726400.0
2007-08-14 11:00:00,10.7,10.7,10.59,10.65,1739200.0,9.206,9.206,9.1113,9.1629,1739200.0
2007-08-14 11:30:00,10.66,10.81,10.65,10.78,1364800.0,9.1716,9.3006,9.1629,9.2748,1364800.0
2007-08-14 12:00:00,10.78,10.79,10.72,10.72,393600.0,9.2748,9.2834,9.2232,9.2232,393600.0
2007-08-14 12:30:00,10.74,10.76,10.71,10.74,335200.0,9.2404,9.2576,9.2146,9.2404,335200.0
2007-08-14 13:00:00,10.76,10.76,10.67,10.69,640000.0,9.2576,9.2576,9.1802,9.1974,640000.0
2007-08-14 13:30:00,10.69,10.76,10.62,10.65,796800.0,9.1974,9.2576,9.1371,9.1629,796800.0
2007-08-14 14:00:00,10.65,10.68,10.58,10.64,1139200.0,9.1629,9.1888,9.1027,9.1543,1139200.0
2007-08-14 14:30:00,10.63,10.65,10.56,10.6,1714400.0,9.1457,9.1629,9.0855,9.1199,1714400.0
2007-08-14 15:00:00,10.62,10.72,10.59,10.65,1366400.0,9.1371,9.2232,9.1113,9.1629,1366400.0
2007-08-14 15:30:00,10.65,10.65,10.51,10.51,2201600.0,9.1629,9.1629,9.0425,9.0425,2201600.0
2007-08-15 09:30:00,10.46,10.67,10.41,10.58,3112000.0,8.9995,9.1802,8.9565,9.1027,3112000.0
2007-08-15 10:00:00,10.59,10.74,10.51,10.72,2187200.0,9.1113,9.2404,9.0425,9.2232,2187200.0
2007-08-15 10:30:00,10.73,10.73,10.59,10.63,1265600.0,9.2318,9.2318,9.1113,9.1457,1265600.0
2007-08-15 11:00:00,10.63,10.67,10.6,10.66,1138400.0,9.1457,9.1802,9.1199,9.1716,1138400.0
2007-08-15 11:30:00,10.65,10.65,10.5,10.52,1100800.0,9.1629,9.1629,9.0339,9.0511,1100800.0
2007-08-15 12:00:00,10.54,10.6,10.53,10.58,1016800.0,9.0683,9.1199,9.0597,9.1027,1016800.0
2007-08-15 12:30:00,10.56,10.62,10.53,10.57,494400.0,9.0855,9.1371,9.0597,9.0941,494400.0
2007-08-15 13:00:00,10.57,10.64,10.54,10.62,529600.0,9.0941,9.1543,9.0683,9.1371,529600.0
2007-08-15 13:30:00,10.63,10.74,10.63,10.67,1838400.0,9.1457,9.2404,9.1457,9.1802,1838400.0
2007-08-15 14:00:00,10.66,10.69,10.56,10.56,1412800.0,9.1716,9.1974,9.0855,9.0855,1412800.0
2007-08-15 14:30:00,10.58,10.59,10.44,10.47,1536000.0,9.1027,9.1113,8.9823,9.0081,1536000.0
2007-08-15 15:00:00,10.47,10.51,10.33,10.33,2800800.0,9.0081,9.0425,8.8876,8.8876,2800800.0
2007-08-15 15:30:00,10.34,10.37,10.2,10.24,2932000.0,8.8962,8.922,8.7758,8.8102,2932000.0
2007-08-16 09:30:00,10.09,10.24,10.04,10.06,3134400.0,8.6811,8.8102,8.6381,8.6553,3134400.0
2007-08-16 10:00:00,10.06,10.07,9.94,9.94,2528800.0,8.6553,8.6639,8.5521,8.5521,2528800.0
2007-08-16 10:30:00,9.94,10.11,9.93,10.03,2368000.0,8.5521,8.6983,8.5435,8.6295,2368000.0
2007-08-16 11:00:00,10.03,10.16,10.0,10.04,2018400.0,8.6295,8.7414,8.6037,8.6381,2018400.0
2007-08-16 11:30:00,10.05,10.05,9.92,9.97,1440800.0,8.6467,8.6467,8.5349,8.5779,1440800.0
2007-08-16 12:00:00,9.97,9.97,9.78,9.87,3264800.0,8.5779,8.5779,8.4144,8.4919,3264800.0
2007-08-16 12:30:00,9.87,9.92,9.72,9.75,2308800.0,8.4919,8.5349,8.3628,8.3886,2308800.0
2007-08-16 13:00:00,9.74,9.96,9.71,9.88,3763200.0,8.38,8.5693,8.3542,8.5005,3763200.0
2007-08-16 13:30:00,9.88,10.05,9.87,10.0,2190400.0,8.5005,8.6467,8.4919,8.6037,2190400.0
2007-08-16 14:00:00,10.0,10.21,9.95,10.09,2440000.0,8.6037,8.7844,8.5607,8.6811,2440000.0
2007-08-16 14:30:00,10.1,10.13,9.95,10.05,1568000.0,8.6897,8.7156,8.5607,8.6467,1568000.0
2007-08-16 15:00:00,10.06,10.07,9.81,10.06,2693600.0,8.6553,8.6639,8.4402,8.6553,2693600.0
2007-08-16 15:30:00,10.06,10.4,10.05,10.35,4994400.0,8.6553,8.9479,8.6467,8.9048,4994400.0
2007-08-17 09:30:00,10.78,11.0,10.65,10.72,3706400.0,9.2748,9.4641,9.1629,9.2232,3706400.0
2007-08-17 10:00:00,10.71,10.78,10.58,10.6,1921600.0,9.2146,9.2748,9.1027,9.1199,1921600.0
2007-08-17 10:30:00,10.59,10.64,10.44,10.55,3352000.0,9.1113,9.1543,8.9823,9.0769,3352000.0
2007-08-17 11:00:00,10.55,10.63,10.49,10.58,1628800.0,9.0769,9.1457,9.0253,9.1027,1628800.0
2007-08-17 11:30:00,10.59,10.69,10.55,10.59,1566400.0,9.1113,9.1974,9.0769,9.1113,1566400.0
2007-08-17 12:00:00,10.59,10.66,10.54,10.64,1081600.0,9.1113,9.1716,9.0683,9.1543,1081600.0
2007-08-17 12:30:00,10.63,10.69,10.61,10.64,1229600.0,9.1457,9.1974,9.1285,9.1543,1229600.0
2007-08-17 13:00:00,10.66,10.78,10.65,10.72,1600000.0,9.1716,9.2748,9.1629,9.2232,1600000.0
2007-08-17 13:30:00,10.72,10.75,10.66,10.69,741600.0,9.2232,9.249,9.1716,9.1974,741600.0
2007-08-17 14:00:00,10.68,10.7,10.63,10.67,1180800.0,9.1888,9.206,9.1457,9.1802,1180800.0
2007-08-17 14:30:00,10.67,10.72,10.64,10.7,992000.0,9.1802,9.2232,9.1543,9.206,992000.0
2007-08-17 15:00:00,10.69,10.84,10.69,10.75,3104000.0,9.1974,9.3264,9.1974,9.249,3104000.0
2007-08-17 15:30:00,10.74,10.85,10.74,10.78,1572000.0,9.2404,9.335,9.2404,9.2748,1572000.0
2007-08-20 09:30:00,10.83,10.86,10.72,10.77,1616000.0,9.3178,9.3436,9.2232,9.2662,1616000.0
2007-08-20 10:00:00,10.79,10.82,10.74,10.77,667200.0,9.2834,9.3092,9.2404,9.2662,667200.0
2007-08-20 10:30:00,10.75,10.8,10.71,10.8,876000.0,9.249,9.292,9.2146,9.292,876000.0
2007-08-20 11:00:00,10.79,10.8,10.73,10.75,381600.0,9.2834,9.292,9.2318,9.249,381600.0
2007-08-20 11:30:00,10.75,10.78,10.65,10.66,1230400.0,9.249,9.2748,9.1629,9.1716,1230400.0
2007-08-20 12:00:00,10.66,10.69,10.6,10.65,1687200.0,9.1716,9.1974,9.1199,9.1629,1687200.0
2007-08-20 12:30:00,10.65,10.67,10.59,10.6,609600.0,9.1629,9.1802,9.1113,9.1199,609600.0
2007-08-20 13:00:00,10.59,10.64,10.56,10.59,1244000.0,9.1113,9.1543,9.0855,9.1113,1244000.0
2007-08-20 13:30:00,10.59,10.67,10.56,10.61,718400.0,9.1113,9.1802,9.0855,9.1285,718400.0
2007-08-20 14:00:00,10.6,10.65,10.56,10.65,1071200.0,9.1199,9.1629,9.0855,9.1629,1071200.0
2007-08-20 14:30:00,10.65,10.74,10.63,10.73,1709600.0,9.1629,9.2404,9.1457,9.2318,1709600.0
2007-08-20 15:00:00,10.74,10.88,10.73,10.85,2666400.0,9.2404,9.3608,9.2318,9.335,2666400.0
2007-08-20 15:30:00,10.83,10.83,10.74,10.77,1492800.0,9.3178,9.3178,9.2404,9.2662,1492800.0
2007-08-21 09:30:00,10.75,10.84,10.69,10.81,984000.0,9.249,9.3264,9.1974,9.3006,984000.0
2007-08-21 10:00:00,10.81,10.82,10.7,10.74,1329600.0,9.3006,9.3092,9.206,9.2404,1329600.0
2007-08-21 10:30:00,10.75,10.81,10.75,10.79,705600.0,9.249,9.3006,9.249,9.2834,705600.0
2007-08-21 11:00:00,10.79,10.83,10.73,10.82,1292000.0,9.2834,9.3178,9.2318,9.3092,1292000.0
2007-08-21 11:30:00,10.82,10.91,10.82,10.89,1376000.0,9.3092,9.3866,9.3092,9.3694,1376000.0
2007-08-21 12:00:00,10.9,10.93,10.86,10.9,1092800.0,9.378,9.4039,9.3436,9.378,1092800.0
2007-08-21 12:30:00,10.9,10.9,10.79,10.84,1130400.0,9.378,9.378,9.2834,9.3264,1130400.0
2007-08-21 13:00:00,10.85,10.87,10.81,10.85,712000.0,9.335,9.3522,9.3006,9.335,712000.0
2007-08-21 13:30:00,10.86,10.88,10.82,10.82,576000.0,9.3436,9.3608,9.3092,9.3092,576000.0
2007-08-21 14:00:00,10.83,10.86,10.8,10.83,928800.0,9.3178,9.3436,9.292,9.3178,928800.0
2007-08-21 14:30:00,10.82,10.83,10.75,10.79,1017600.0,9.3092,9.3178,9.249,9.2834,1017600.0
2007-08-21 15:00:00,10.81,10.83,10.77,10.81,652000.0,9.3006,9.3178,9.2662,9.3006,652000.0
2007-08-21 15:30:00,10.83,10.86,10.79,10.81,793600.0,9.3178,9.3436,9.2834,9.3006,793600.0
2007-08-22 09:30:00,10.97,11.04,10.97,11.0,2588800.0,9.4383,9.4985,9.4383,9.4641,2588800.0
2007-08-22 10:00:00,10.99,11.02,10.97,11.0,951200.0,9.4555,9.4813,9.4383,9.4641,951200.0
2007-08-22 10:30:00,10.99,11.03,10.97,10.99,423200.0,9.4555,9.4899,9.4383,9.4555,423200.0
2007-08-22 11:00:00,10.99,10.99,10.92,10.95,1014400.0,9.4555,9.4555,9.3953,9.4211,1014400.0
2007-08-22 11:30:00,10.94,10.99,10.94,10.97,832000.0,9.4125,9.4555,9.4125,9.4383,832000.0
2007-08-22 12:00:00,10.96,11.01,10.93,10.94,463200.0,9.4297,9.4727,9.4039,9.4125,463200.0
2007-08-22 12:30:00,10.94,10.94,10.87,10.92,1624000.0,9.4125,9.4125,9.3522,9.3953,1624000.0
2007-08-22 13:00:00,10.92,10.93,10.85,10.9,1146400.0,9.3953,9.4039,9.335,9.378,1146400.0
2007-08-22 13:30:00,10.91,10.98,10.9,10.97,800800.0,9.3866,9.4469,9.378,9.4383,800800.0
2007-08-22 14:00:00,10.97,10.98,10.9,10.9,1032000.0,9.4383,9.4469,9.378,9.378,1032000.0
2007-08-22 14:30:00,10.9,10.97,10.88,10.96,570400.0,9.378,9.4383,9.3608,9.4297,570400.0
2007-08-22 15:00:00,10.95,11.03,10.93,11.0,753600.0,9.4211,9.4899,9.4039,9.4641,753600.0
2007-08-22 15:30:00,11.0,11.07,11.0,11.05,1832000.0,9.4641,9.5243,9.4641,9.5071,1832000.0
2007-08-23 09:30:00,11.17,11.2,11.04,11.07,1952000.0,9.6103,9.6362,9.4985,9.5243,1952000.0
2007-08-23 10:00:00,11.07,11.1,11.03,11.05,1140000.0,9.5243,9.5501,9.4899,9.5071,1140000.0
2007-08-23 10:30:00,11.05,11.1,11.04,11.09,728000.0,9.5071,9.5501,9.4985,9.5415,728000.0
2007-08-23 11:00:00,11.09,11.09,11.0,11.0,1354400.0,9.5415,9.5415,9.4641,9.4641,1354400.0
2007-08-23 11:30:00,11.0,11.01,10.91,10.92,1008000.0,9.4641,9.4727,9.3866,9.3953,1008000.0
2007-08-23 12:00:00,10.93,10.98,10.93,10.95,826400.0,9.4039,9.4469,9.4039,9.4211,826400.0
2007-08-23 12:30:00,10.95,10.99,10.89,10.91,836800.0,9.4211,9.4555,9.3694,9.3866,836800.0
2007-08-23 13:00:00,10.92,10.96,10.9,10.92,460000.0,9.3953,9.4297,9.378,9.3953,460000.0
2007-08-23 13:30:00,10.91,11.0,10.91,11.0,592800.0,9.3866,9.4641,9.3866,9.4641,592800.0
2007-08-23 14:00:00,11.0,11.05,10.98,11.01,867200.0,9.4641,9.5071,9.4469,9.4727,867200.0
2007-08-23 14:30:00,11.01,11.03,10.93,10.96,718400.0,9.4727,9.4899,9.4039,9.4297,718400.0
2007-08-23 15:00:00,10.97,11.06,10.93,11.03,1007200.0,9.4383,9.5157,9.4039,9.4899,1007200.0
2007-08-23 15:30:00,11.02,11.05,10.96,11.04,964800.0,9.4813,9.5071,9.4297,9.4985,964800.0
2007-08-24 09:30:00,11.03,11.06,10.99,11.03,724000.0,9.4899,9.5157,9.4555,9.4899,724000.0
2007-08-24 10:00:00,11.03,11.13,11.03,11.06,1157600.0,9.4899,9.5759,9.4899,9.5157,1157600.0
2007-08-24 10:30:00,11.06,11.07,11.01,11.04,412800.0,9.5157,9.5243,9.4727,9.4985,412800.0
2007-08-24 11:00:00,11.04,11.08,11.04,11.06,571200.0,9.4985,9.5329,9.4985,9.5157,571200.0
2007-08-24 11:30:00,11.06,11.09,11.04,11.09,396800.0,9.5157,9.5415,9.4985,9.5415,396800.0
2007-08-24 12:00:00,11.09,11.16,11.07,11.15,400000.0,9.5415,9.6017,9.5243,9.5931,400000.0
2007-08-24 12:30:00,11.13,11.15,11.13,11.14,166400.0,9.5759,9.5931,9.5759,9.5845,166400.0
2007-08-24 13:00:00,11.13,11.17,11.13,11.16,626400.0,9.5759,9.6103,9.5759,9.6017,626400.0
2007-08-24 13:30:00,11.16,11.17,11.13,11.16,206400.0,9.6017,9.6103,9.5759,9.6017,206400.0
2007-08-24 14:00:00,11.16,11.2,11.15,11.18,521600.0,9.6017,9.6362,9.5931,9.6189,521600.0
2007-08-24 14:30:00,11.17,11.23,11.15,11.23,796800.0,9.6103,9.662,9.5931,9.662,796800.0
2007-08-24 15:00:00,11.23,11.24,11.18,11.22,861600.0,9.662,9.6706,9.6189,9.6534,861600.0
2007-08-24 15:30:00,11.22,11.28,11.22,11.26,1404000.0,9.6534,9.705,9.6534,9.6878,1404000.0
2007-08-27 09:30:00,11.2,11.23,11.17,11.2,1369600.0,9.6362,9.662,9.6103,9.6362,1369600.0
2007-08-27 10:00:00,11.21,11.23,11.15,11.16,874400.0,9.6448,9.662,9.5931,9.6017,874400.0
2007-08-27 10:30:00,11.17,11.17,11.13,11.15,338400.0,9.6103,9.6103,9.5759,9.5931,338400.0
2007-08-27 11:00:00,11.15,11.15,11.09,11.13,360000.0,9.5931,9.5931,9.5415,9.5759,360000.0
2007-08-27 11:30:00,11.13,11.15,11.1,11.13,620800.0,9.5759,9.5931,9.5501,9.5759,620800.0
2007-08-27 12:00:00,11.13,11.16,11.11,11.15,560000.0,9.5759,9.6017,9.5587,9.5931,560000.0
2007-08-27 12:30:00,11.14,11.17,11.13,11.13,226400.0,9.5845,9.6103,9.5759,9.5759,226400.0
2007-08-27 13:00:00,11.14,11.19,11.14,11.17,475200.0,9.5845,9.6276,9.5845,9.6103,475200.0
2007-08-27 13:30:00,11.18,11.18,11.11,11.13,353600.0,9.6189,9.6189,9.5587,9.5759,353600.0
2007-08-27 14:00:00,11.13,11.17,11.13,11.17,504000.0,9.5759,9.6103,9.5759,9.6103,504000.0
2007-08-27 14:30:00,11.17,11.22,11.14,11.16,558400.0,9.6103,9.6534,9.5845,9.6017,558400.0
2007-08-27 15:00:00,11.15,11.16,11.12,11.14,557600.0,9.5931,9.6017,9.5673,9.5845,557600.0
2007-08-27 15:30:00,11.14,11.17,11.07,11.09,692800.0,9.5845,9.6103,9.5243,9.5415,692800.0
2007-08-28 09:30:00,10.99,10.99,10.9,10.92,1365600.0,9.4555,9.4555,9.378,9.3953,1365600.0
2007-08-28 10:00:00,10.92,10.94,10.88,10.9,1168800.0,9.3953,9.4125,9.3608,9.378,1168800.0
2007-08-28 10:30:00,10.9,10.92,10.84,10.86,703200.0,9.378,9.3953,9.3264,9.3436,703200.0
2007-08-28 11:00:00,10.86,10.87,10.81,10.83,729600.0,9.3436,9.3522,9.3006,9.3178,729600.0
2007-08-28 11:30:00,10.84,10.84,10.77,10.8,883200.0,9.3264,9.3264,9.2662,9.292,883200.0
2007-08-28 12:00:00,10.8,10.83,10.79,10.81,456000.0,9.292,9.3178,9.2834,9.3006,456000.0
2007-08-28 12:30:00,10.82,10.85,10.82,10.83,543200.0,9.3092,9.335,9.3092,9.3178,543200.0
2007-08-28 13:00:00,10.84,10.84,10.8,10.82,261600.0,9.3264,9.3264,9.292,9.3092,261600.0
2007-08-28 13:30:00,10.81,10.85,10.8,10.85,408800.0,9.3006,9.335,9.292,9.335,408800.0
2007-08-28 14:00:00,10.85,10.86,10.77,10.81,856000.0,9.335,9.3436,9.2662,9.3006,856000.0
2007-08-28 14:30:00,10.79,10.81,10.71,10.73,1068000.0,9.2834,9.3006,9.2146,9.2318,1068000.0
2007-08-28 15:00:00,10.74,10.75,10.67,10.69,1150400.0,9.2404,9.249,9.1802,9.1974,1150400.0
2007-08-28 15:30:00,10.67,10.67,10.56,10.6,1697600.0,9.1802,9.1802,9.0855,9.1199,1697600.0
2007-08-29 09:30:00,10.71,10.75,10.66,10.67,1412000.0,9.2146,9.249,9.1716,9.1802,1412000.0
2007-08-29 10:00:00,10.66,10.7,10.63,10.66,508000.0,9.1716,9.206,9.1457,9.1716,508000.0
2007-08-29 10:30:00,10.67,10.74,10.64,10.74,260000.0,9.1802,9.2404,9.1543,9.2404,260000.0
2007-08-29 11:00:00,10.74,10.79,10.74,10.76,520000.0,9.2404,9.2834,9.2404,9.2576,520000.0
2007-08-29 11:30:00,10.76,10.83,10.76,10.82,529600.0,9.2576,9.3178,9.2576,9.3092,529600.0
2007-08-29 12:00:00,10.81,10.82,10.78,10.78,456000.0,9.3006,9.3092,9.2748,9.2748,456000.0
2007-08-29 12:30:00,10.78,10.8,10.74,10.75,288000.0,9.2748,9.292,9.2404,9.249,288000.0
2007-08-29 13:00:00,10.75,10.78,10.71,10.72,190400.0,9.249,9.2748,9.2146,9.2232,190400.0
2007-08-29 13:30:00,10.71,10.75,10.7,10.74,623200.0,9.2146,9.249,9.206,9.2404,623200.0
2007-08-29 14:00:00,10.75,10.82,10.75,10.8,458400.0,9.249,9.3092,9.249,9.292,458400.0
2007-08-29 14:30:00,10.81,10.88,10.81,10.84,614400.0,9.3006,9.3608,9.3006,9.3264,614400.0
2007-08-29 15:00:00,10.84,10.95,10.84,10.94,1012000.0,9.3264,9.4211,9.3264,9.4125,1012000.0
2007-08-29 15:30:00,10.94,11.03,10.94,11.03,1038400.0,9.4125,9.4899,9.4125,9.4899,1038400.0
2007-08-30 09:30:00,10.83,10.97,10.76,10.93,1219200.0,9.3178,9.4383,9.2576,9.4039,1219200.0
2007-08-30 10:00:00,10.94,10.99,10.9,10.98,560000.0,9.4125,9.4555,9.378,9.4469,560000.0
2007-08-30 10:30:00,10.98,11.0,10.94,10.97,365600.0,9.4469,9.4641,9.4125,9.4383,365600.0
2007-08-30 11:00:00,10.97,11.1,10.97,11.07,1086400.0,9.4383,9.5501,9.4383,9.5243,1086400.0
2007-08-30 11:30:00,11.07,11.1,11.05,11.06,609600.0,9.5243,9.5501,9.5071,9.5157,609600.0
2007-08-30 12:00:00,11.05,11.05,10.92,10.97,920000.0,9.5071,9.5071,9.3953,9.4383,920000.0
2007-08-30 12:30:00,10.98,11.07,10.96,11.05,829600.0,9.4469,9.5243,9.4297,9.5071,829600.0
2007-08-30 13:00:00,11.05,11.07,11.0,11.01,673600.0,9.5071,9.5243,9.4641,9.4727,673600.0
2007-08-30 13:30:00,11.0,11.02,10.95,11.02,244000.0,9.4641,9.4813,9.4211,9.4813,244000.0
2007-08-30 14:00:00,11.02,11.03,10.95,10.95,319200.0,9.4813,9.4899,9.4211,9.4211,319200.0
2007-08-30 14:30:00,10.94,10.96,10.86,10.88,1058400.0,9.4125,9.4297,9.3436,9.3608,1058400.0
2007-08-30 15:00:00,10.87,11.0,10.87,10.96,822400.0,9.3522,9.4641,9.3522,9.4297,822400.0
2007-08-30 15:30:00,10.96,10.97,10.9,10.95,1282400.0,9.4297,9.4383,9.378,9.4211,1282400.0
2007-08-31 09:30:00,11.2,11.2,11.03,11.17,1528800.0,9.6362,9.6362,9.4899,9.6103,1528800.0
2007-08-31 10:00:00,11.18,11.23,11.06,11.13,1809600.0,9.6189,9.662,9.5157,9.5759,1809600.0
2007-08-31 10:30:00,11.13,11.18,11.12,11.12,772000.0,9.5759,9.6189,9.5673,9.5673,772000.0
2007-08-31 11:00:00,11.12,11.13,11.05,11.1,993600.0,9.5673,9.5759,9.5071,9.5501,993600.0
2007-08-31 11:30:00,11.09,11.2,11.09,11.19,479200.0,9.5415,9.6362,9.5415,9.6276,479200.0
2007-08-31 12:00:00,11.18,11.22,11.16,11.21,403200.0,9.6189,9.6534,9.6017,9.6448,403200.0
2007-08-31 12:30:00,11.21,11.28,11.21,11.24,1792000.0,9.6448,9.705,9.6448,9.6706,1792000.0
2007-08-31 13:00:00,11.25,11.26,11.21,11.23,483200.0,9.6792,9.6878,9.6448,9.662,483200.0
2007-08-31 13:30:00,11.23,11.23,11.18,11.21,516000.0,9.662,9.662,9.6189,9.6448,516000.0
2007-08-31 14:00:00,11.22,11.24,11.19,11.2,236800.0,9.6534,9.6706,9.6276,9.6362,236800.0
2007-08-31 14:30:00,11.2,11.23,11.19,11.2,169600.0,9.6362,9.662,9.6276,9.6362,169600.0
2007-08-31 15:00:00,11.19,11.26,11.19,11.23,516000.0,9.6276,9.6878,9.6276,9.662,516000.0
2007-08-31 15:30:00,11.24,11.29,11.14,11.15,1056000.0,9.6706,9.7136,9.5845,9.5931,1056000.0
2007-09-04 09:30:00,11.16,11.25,11.13,11.24,656800.0,9.6017,9.6792,9.5759,9.6706,656800.0
2007-09-04 10:00:00,11.24,11.3,11.23,11.28,653600.0,9.6706,9.7222,9.662,9.705,653600.0
2007-09-04 10:30:00,11.29,11.34,11.28,11.31,655200.0,9.7136,9.7566,9.705,9.7308,655200.0
2007-09-04 11:00:00,11.31,11.35,11.3,11.33,693600.0,9.7308,9.7652,9.7222,9.748,693600.0
2007-09-04 11:30:00,11.32,11.35,11.32,11.32,306400.0,9.7394,9.7652,9.7394,9.7394,306400.0
2007-09-04 12:00:00,11.33,11.34,11.3,11.34,360000.0,9.748,9.7566,9.7222,9.7566,360000.0
2007-09-04 12:30:00,11.33,11.36,11.33,11.34,279200.0,9.748,9.7738,9.748,9.7566,279200.0
2007-09-04 13:00:00,11.33,11.39,11.32,11.36,395200.0,9.748,9.7996,9.7394,9.7738,395200.0
2007-09-04 13:30:00,11.37,11.38,11.35,11.38,405600.0,9.7824,9.791,9.7652,9.791,405600.0
2007-09-04 14:00:00,11.37,11.4,11.35,11.39,388000.0,9.7824,9.8082,9.7652,9.7996,388000.0
2007-09-04 14:30:00,11.39,11.44,11.39,11.44,584800.0,9.7996,9.8426,9.7996,9.8426,584800.0
2007-09-04 15:00:00,11.44,11.51,11.43,11.5,695200.0,9.8426,9.9029,9.834,9.8943,695200.0
2007-09-04 15:30:00,11.51,11.52,11.39,11.41,1306400.0,9.9029,9.9115,9.7996,9.8168,1306400.0
2007-09-05 09:30:00,11.22,11.27,11.21,11.22,1034400.0,9.6534,9.6964,9.6448,9.6534,1034400.0
2007-09-05 10:00:00,11.21,11.21,11.1,11.15,1929600.0,9.6448,9.6448,9.5501,9.5931,1929600.0
2007-09-05 10:30:00,11.15,11.19,11.14,11.18,520000.0,9.5931,9.6276,9.5845,9.6189,520000.0
2007-09-05 11:00:00,11.17,11.17,11.12,11.13,543200.0,9.6103,9.6103,9.5673,9.5759,543200.0
2007-09-05 11:30:00,11.13,11.14,11.09,11.14,634400.0,9.5759,9.5845,9.5415,9.5845,634400.0
2007-09-05 12:00:00,11.14,11.19,11.13,11.19,384800.0,9.5845,9.6276,9.5759,9.6276,384800.0
2007-09-05 12:30:00,11.18,11.19,11.15,11.19,356000.0,9.6189,9.6276,9.5931,9.6276,356000.0
2007-09-05 13:00:00,11.18,11.21,11.16,11.16,420000.0,9.6189,9.6448,9.6017,9.6017,420000.0
2007-09-05 13:30:00,11.16,11.17,11.13,11.16,447200.0,9.6017,9.6103,9.5759,9.6017,447200.0
2007-09-05 14:00:00,11.16,11.18,11.07,11.08,613600.0,9.6017,9.6189,9.5243,9.5329,613600.0
2007-09-05 14:30:00,11.09,11.14,11.07,11.13,425600.0,9.5415,9.5845,9.5243,9.5759,425600.0
2007-09-05 15:00:00,11.13,11.18,11.12,11.15,495200.0,9.5759,9.6189,9.5673,9.5931,495200.0
2007-09-05 15:30:00,11.16,11.21,11.11,11.15,740800.0,9.6017,9.6448,9.5587,9.5931,740800.0
2007-09-06 09:30:00,11.22,11.25,11.13,11.16,884800.0,9.6534,9.6792,9.5759,9.6017,884800.0
2007-09-06 10:00:00,11.16,11.17,11.08,11.12,718400.0,9.6017,9.6103,9.5329,9.5673,718400.0
2007-09-06 10:30:00,11.11,11.2,11.11,11.18,406400.0,9.5587,9.6362,9.5587,9.6189,406400.0
2007-09-06 11:00:00,11.18,11.22,11.14,11.21,580000.0,9.6189,9.6534,9.5845,9.6448,580000.0
2007-09-06 11:30:00,11.23,11.26,11.22,11.24,732000.0,9.662,9.6878,9.6534,9.6706,732000.0
2007-09-06 12:00:00,11.23,11.3,11.21,11.27,620000.0,9.662,9.7222,9.6448,9.6964,620000.0
2007-09-06 12:30:00,11.28,11.28,11.21,11.24,412800.0,9.705,9.705,9.6448,9.6706,412800.0
2007-09-06 13:00:00,11.25,11.25,11.18,11.2,235200.0,9.6792,9.6792,9.6189,9.6362,235200.0
2007-09-06 13:30:00,11.19,11.22,11.18,11.22,138400.0,9.6276,9.6534,9.6189,9.6534,138400.0
2007-09-06 14:00:00,11.22,11.24,11.19,11.22,249600.0,9.6534,9.6706,9.6276,9.6534,249600.0
2007-09-06 14:30:00,11.21,11.24,11.21,11.23,253600.0,9.6448,9.6706,9.6448,9.662,253600.0
2007-09-06 15:00:00,11.24,11.27,11.22,11.24,409600.0,9.6706,9.6964,9.6534,9.6706,409600.0
2007-09-06 15:30:00,11.23,11.26,11.21,11.24,668800.0,9.662,9.6878,9.6448,9.6706,668800.0
2007-09-07 09:30:00,11.13,11.13,10.93,10.99,1900000.0,9.5759,9.5759,9.4039,9.4555,1900000.0
2007-09-07 10:00:00,10.99,11.03,10.95,10.99,1380800.0,9.4555,9.4899,9.4211,9.4555,1380800.0
2007-09-07 10:30:00,10.99,10.99,10.89,10.9,2028000.0,9.4555,9.4555,9.3694,9.378,2028000.0
2007-09-07 11:00:00,10.9,10.92,10.85,10.85,1376000.0,9.378,9.3953,9.335,9.335,1376000.0
2007-09-07 11:30:00,10.86,10.97,10.85,10.96,1200000.0,9.3436,9.4383,9.335,9.4297,1200000.0
2007-09-07 12:00:00,10.96,10.97,10.91,10.97,252000.0,9.4297,9.4383,9.3866,9.4383,252000.0
2007-09-07 12:30:00,10.98,11.0,10.95,10.97,377600.0,9.4469,9.4641,9.4211,9.4383,377600.0
2007-09-07 13:00:00,10.97,11.04,10.97,10.99,533600.0,9.4383,9.4985,9.4383,9.4555,533600.0
2007-09-07 13:30:00,10.99,11.01,10.91,10.93,440000.0,9.4555,9.4727,9.3866,9.4039,440000.0
2007-09-07 14:00:00,10.93,10.96,10.9,10.93,356000.0,9.4039,9.4297,9.378,9.4039,356000.0
2007-09-07 14:30:00,10.92,10.94,10.83,10.84,500000.0,9.3953,9.4125,9.3178,9.3264,500000.0
2007-09-07 15:00:00,10.84,10.91,10.81,10.83,892800.0,9.3264,9.3866,9.3006,9.3178,892800.0
2007-09-07 15:30:00,10.84,10.92,10.8,10.88,1400000.0,9.3264,9.3953,9.292,9.3608,1400000.0
2007-09-10 09:30:00,10.97,11.01,10.89,10.89,922400.0,9.4383,9.4727,9.3694,9.3694,922400.0
2007-09-10 10:00:00,10.9,10.91,10.83,10.83,612000.0,9.378,9.3866,9.3178,9.3178,612000.0
2007-09-10 10:30:00,10.83,10.84,10.72,10.77,1116000.0,9.3178,9.3264,9.2232,9.2662,1116000.0
2007-09-10 11:00:00,10.77,10.77,10.67,10.69,668000.0,9.2662,9.2662,9.1802,9.1974,668000.0
2007-09-10 11:30:00,10.69,10.73,10.65,10.73,638400.0,9.1974,9.2318,9.1629,9.2318,638400.0
2007-09-10 12:00:00,10.73,10.77,10.71,10.76,505600.0,9.2318,9.2662,9.2146,9.2576,505600.0
2007-09-10 12:30:00,10.76,10.77,10.71,10.74,159200.0,9.2576,9.2662,9.2146,9.2404,159200.0
2007-09-10 13:00:00,10.74,10.8,10.72,10.8,345600.0,9.2404,9.292,9.2232,9.292,345600.0
2007-09-10 13:30:00,10.8,10.83,10.76,10.77,512800.0,9.292,9.3178,9.2576,9.2662,512800.0
2007-09-10 14:00:00,10.77,10.85,10.74,10.85,254400.0,9.2662,9.335,9.2404,9.335,254400.0
2007-09-10 14:30:00,10.85,10.88,10.83,10.86,981600.0,9.335,9.3608,9.3178,9.3436,981600.0
2007-09-10 15:00:00,10.87,11.0,10.84,10.95,1521600.0,9.3522,9.4641,9.3264,9.4211,1521600.0
2007-09-10 15:30:00,10.95,10.96,10.83,10.83,1104800.0,9.4211,9.4297,9.3178,9.3178,1104800.0
2007-09-11 09:30:00,10.95,11.0,10.92,11.0,919200.0,9.4211,9.4641,9.3953,9.4641,919200.0
2007-09-11 10:00:00,10.99,11.05,10.95,11.04,857600.0,9.4555,9.5071,9.4211,9.4985,857600.0
2007-09-11 10:30:00,11.04,11.06,11.02,11.03,767200.0,9.4985,9.5157,9.4813,9.4899,767200.0
2007-09-11 11:00:00,11.04,11.04,10.97,11.03,1040000.0,9.4985,9.4985,9.4383,9.4899,1040000.0
2007-09-11 11:30:00,11.03,11.03,10.97,10.99,386400.0,9.4899,9.4899,9.4383,9.4555,386400.0
2007-09-11 12:00:00,10.98,11.01,10.95,10.99,564800.0,9.4469,9.4727,9.4211,9.4555,564800.0
2007-09-11 12:30:00,10.99,11.04,10.98,11.01,489600.0,9.4555,9.4985,9.4469,9.4727,489600.0
2007-09-11 13:00:00,11.02,11.03,10.98,11.01,168800.0,9.4813,9.4899,9.4469,9.4727,168800.0
2007-09-11 13:30:00,11.02,11.05,11.01,11.03,494400.0,9.4813,9.5071,9.4727,9.4899,494400.0
2007-09-11 14:00:00,11.03,11.13,11.03,11.13,1530400.0,9.4899,9.5759,9.4899,9.5759,1530400.0
2007-09-11 14:30:00,11.13,11.13,11.07,11.09,521600.0,9.5759,9.5759,9.5243,9.5415,521600.0
2007-09-11 15:00:00,11.1,11.14,11.08,11.13,558400.0,9.5501,9.5845,9.5329,9.5759,558400.0
2007-09-11 15:30:00,11.12,11.14,11.02,11.13,980000.0,9.5673,9.5845,9.4813,9.5759,980000.0
2007-09-12 09:30:00,11.08,11.15,11.04,11.14,801600.0,9.5329,9.5931,9.4985,9.5845,801600.0
2007-09-12 10:00:00,11.14,11.16,11.09,11.15,816800.0,9.5845,9.6017,9.5415,9.5931,816800.0
2007-09-12 10:30:00,11.15,11.19,11.13,11.14,685600.0,9.5931,9.6276,9.5759,9.5845,685600.0
2007-09-12 11:00:00,11.14,11.22,11.13,11.2,741600.0,9.5845,9.6534,9.5759,9.6362,741600.0
2007-09-12 11:30:00,11.21,11.21,11.18,11.18,350400.0,9.6448,9.6448,9.6189,9.6189,350400.0
2007-09-12 12:00:00,11.18,11.22,11.14,11.15,321600.0,9.6189,9.6534,9.5845,9.5931,321600.0
2007-09-12 12:30:00,11.15,11.18,11.13,11.16,224000.0,9.5931,9.6189,9.5759,9.6017,224000.0
2007-09-12 13:00:00,11.16,11.16,11.11,11.14,517600.0,9.6017,9.6017,9.5587,9.5845,517600.0
2007-09-12 13:30:00,11.14,11.21,11.12,11.19,436800.0,9.5845,9.6448,9.5673,9.6276,436800.0
2007-09-12 14:00:00,11.19,11.25,11.17,11.2,556000.0,9.6276,9.6792,9.6103,9.6362,556000.0
2007-09-12 14:30:00,11.21,11.23,11.18,11.22,200000.0,9.6448,9.662,9.6189,9.6534,200000.0
2007-09-12 15:00:00,11.22,11.22,11.13,11.13,527200.0,9.6534,9.6534,9.5759,9.5759,527200.0
2007-09-12 15:30:00,11.13,11.18,11.12,11.13,544000.0,9.5759,9.6189,9.5673,9.5759,544000.0
2007-09-13 09:30:00,11.26,11.28,11.22,11.27,1004000.0,9.6878,9.705,9.6534,9.6964,1004000.0
2007-09-13 10:00:00,11.26,11.3,11.23,11.29,1076000.0,9.6878,9.7222,9.662,9.7136,1076000.0
2007-09-13 10:30:00,11.29,11.33,11.29,11.33,708000.0,9.7136,9.748,9.7136,9.748,708000.0
2007-09-13 11:00:00,11.31,11.36,11.3,11.35,607200.0,9.7308,9.7738,9.7222,9.7652,607200.0
2007-09-13 11:30:00,11.35,11.36,11.32,11.35,438400.0,9.7652,9.7738,9.7394,9.7652,438400.0
2007-09-13 12:00:00,11.35,11.36,11.31,11.34,263200.0,9.7652,9.7738,9.7308,9.7566,263200.0
2007-09-13 12:30:00,11.34,11.35,11.33,11.34,190400.0,9.7566,9.7652,9.748,9.7566,190400.0
2007-09-13 13:00:00,11.34,11.4,11.34,11.39,643200.0,9.7566,9.8082,9.7566,9.7996,643200.0
2007-09-13 13:30:00,11.38,11.39,11.35,11.36,320000.0,9.791,9.7996,9.7652,9.7738,320000.0
2007-09-13 14:00:00,11.36,11.37,11.32,11.32,313600.0,9.7738,9.7824,9.7394,9.7394,313600.0
2007-09-13 14:30:00,11.32,11.36,11.32,11.34,277600.0,9.7394,9.7738,9.7394,9.7566,277600.0
2007-09-13 15:00:00,11.35,11.38,11.31,11.34,356800.0,9.7652,9.791,9.7308,9.7566,356800.0
2007-09-13 15:30:00,11.34,11.35,11.26,11.31,840000.0,9.7566,9.7652,9.6878,9.7308,840000.0
2007-09-14 09:30:00,11.18,11.22,11.15,11.2,677600.0,9.6189,9.6534,9.5931,9.6362,677600.0
2007-09-14 10:00:00,11.21,11.29,11.21,11.27,632800.0,9.6448,9.7136,9.6448,9.6964,632800.0
2007-09-14 10:30:00,11.27,11.31,11.27,11.27,368000.0,9.6964,9.7308,9.6964,9.6964,368000.0
2007-09-14 11:00:00,11.27,11.29,11.23,11.26,338400.0,9.6964,9.7136,9.662,9.6878,338400.0
2007-09-14 11:30:00,11.26,11.33,11.26,11.29,203200.0,9.6878,9.748,9.6878,9.7136,203200.0
2007-09-14 12:00:00,11.3,11.34,11.28,11.3,264800.0,9.7222,9.7566,9.705,9.7222,264800.0
2007-09-14 12:30:00,11.3,11.3,11.26,11.28,112000.0,9.7222,9.7222,9.6878,9.705,112000.0
2007-09-14 13:00:00,11.27,11.34,11.26,11.34,390400.0,9.6964,9.7566,9.6878,9.7566,390400.0
2007-09-14 13:30:00,11.33,11.34,11.3,11.34,242400.0,9.748,9.7566,9.7222,9.7566,242400.0
2007-09-14 14:00:00,11.34,11.35,11.29,11.31,269600.0,9.7566,9.7652,9.7136,9.7308,269600.0
2007-09-14 14:30:00,11.3,11.31,11.24,11.27,257600.0,9.7222,9.7308,9.6706,9.6964,257600.0
2007-09-14 15:00:00,11.27,11.32,11.27,11.3,344800.0,9.6964,9.7394,9.6964,9.7222,344800.0
2007-09-14 15:30:00,11.3,11.35,11.3,11.32,540000.0,9.7222,9.7652,9.7222,9.7394,540000.0
2007-09-17 09:30:00,11.22,11.26,11.21,11.24,452000.0,9.6534,9.6878,9.6448,9.6706,452000.0
2007-09-17 10:00:00,11.24,11.28,11.23,11.23,190400.0,9.6706,9.705,9.662,9.662,190400.0
2007-09-17 10:30:00,11.23,11.23,11.17,11.19,336000.0,9.662,9.662,9.6103,9.6276,336000.0
2007-09-17 11:00:00,11.19,11.22,11.18,11.18,280000.0,9.6276,9.6534,9.6189,9.6189,280000.0
2007-09-17 11:30:00,11.18,11.18,11.14,11.16,356800.0,9.6189,9.6189,9.5845,9.6017,356800.0
2007-09-17 12:00:00,11.15,11.18,11.13,11.18,307200.0,9.5931,9.6189,9.5759,9.6189,307200.0
2007-09-17 12:30:00,11.18,11.22,11.18,11.22,499200.0,9.6189,9.6534,9.6189,9.6534,499200.0
2007-09-17 13:00:00,11.23,11.24,11.22,11.22,111200.0,9.662,9.6706,9.6534,9.6534,111200.0
2007-09-17 13:30:00,11.21,11.23,11.19,11.19,85600.0,9.6448,9.662,9.6276,9.6276,85600.0
2007-09-17 14:00:00,11.19,11.22,11.18,11.22,246400.0,9.6276,9.6534,9.6189,9.6534,246400.0
2007-09-17 14:30:00,11.22,11.25,11.22,11.23,267200.0,9.6534,9.6792,9.6534,9.662,267200.0
2007-09-17 15:00:00,11.22,11.27,11.21,11.23,314400.0,9.6534,9.6964,9.6448,9.662,314400.0
2007-09-17 15:30:00,11.22,11.22,11.19,11.21,560800.0,9.6534,9.6534,9.6276,9.6448,560800.0
2007-09-18 09:30:00,11.3,11.33,11.24,11.28,706400.0,9.7222,9.748,9.6706,9.705,706400.0
2007-09-18 10:00:00,11.27,11.33,11.27,11.32,260000.0,9.6964,9.748,9.6964,9.7394,260000.0
2007-09-18 10:30:00,11.32,11.37,11.31,11.37,445600.0,9.7394,9.7824,9.7308,9.7824,445600.0
2007-09-18 11:00:00,11.34,11.4,11.34,11.37,547200.0,9.7566,9.8082,9.7566,9.7824,547200.0
2007-09-18 11:30:00,11.37,11.39,11.36,11.37,324000.0,9.7824,9.7996,9.7738,9.7824,324000.0
2007-09-18 12:00:00,11.38,11.38,11.35,11.35,131200.0,9.791,9.791,9.7652,9.7652,131200.0
2007-09-18 12:30:00,11.36,11.37,11.36,11.37,89600.0,9.7738,9.7824,9.7738,9.7824,89600.0
2007-09-18 13:00:00,11.36,11.37,11.33,11.36,228000.0,9.7738,9.7824,9.748,9.7738,228000.0
2007-09-18 13:30:00,11.36,11.37,11.34,11.36,227200.0,9.7738,9.7824,9.7566,9.7738,227200.0
2007-09-18 14:00:00,11.37,12.5,11.3,11.59,5384800.0,9.7824,10.7546,9.7222,9.9717,5384800.0
2007-09-18 14:30:00,11.59,11.75,11.59,11.69,2076000.0,9.9717,10.1094,9.9717,10.0577,2076000.0
2007-09-18 15:00:00,11.69,11.8,11.65,11.8,1317600.0,10.0577,10.1524,10.0233,10.1524,1317600.0
2007-09-18 15:30:00,11.8,11.87,11.79,11.85,1180800.0,10.1524,10.2126,10.1438,10.1954,1180800.0
2007-09-19 09:30:00,12.01,12.08,12.01,12.05,1938400.0,10.3331,10.3933,10.3331,10.3675,1938400.0
2007-09-19 10:00:00,12.06,12.08,12.04,12.07,539200.0,10.3761,10.3933,10.3589,10.3847,539200.0
2007-09-19 10:30:00,12.06,12.1,12.04,12.1,414400.0,10.3761,10.4105,10.3589,10.4105,414400.0
2007-09-19 11:00:00,12.09,12.15,12.09,12.11,761600.0,10.4019,10.4535,10.4019,10.4191,761600.0
2007-09-19 11:30:00,12.11,12.11,12.04,12.07,768000.0,10.4191,10.4191,10.3589,10.3847,768000.0
2007-09-19 12:00:00,12.07,12.08,12.04,12.05,326400.0,10.3847,10.3933,10.3589,10.3675,326400.0
2007-09-19 12:30:00,12.05,12.06,12.02,12.05,306400.0,10.3675,10.3761,10.3417,10.3675,306400.0
2007-09-19 13:00:00,12.05,12.05,11.99,11.99,422400.0,10.3675,10.3675,10.3158,10.3158,422400.0
2007-09-19 13:30:00,12.0,12.03,11.97,12.0,456800.0,10.3245,10.3503,10.2986,10.3245,456800.0
2007-09-19 14:00:00,12.0,12.01,11.9,11.94,744800.0,10.3245,10.3331,10.2384,10.2728,744800.0
2007-09-19 14:30:00,11.94,12.01,11.93,12.0,340000.0,10.2728,10.3331,10.2642,10.3245,340000.0
2007-09-19 15:00:00,11.99,12.06,11.98,12.02,456800.0,10.3158,10.3761,10.3072,10.3417,456800.0
2007-09-19 15:30:00,12.02,12.02,11.95,11.99,487200.0,10.3417,10.3417,10.2814,10.3158,487200.0
2007-09-20 09:30:00,11.97,11.97,11.91,11.94,1045600.0,10.2986,10.2986,10.247,10.2728,1045600.0
2007-09-20 10:00:00,11.94,12.0,11.94,11.96,781600.0,10.2728,10.3245,10.2728,10.29,781600.0
2007-09-20 10:30:00,11.96,11.98,11.94,11.95,356800.0,10.29,10.3072,10.2728,10.2814,356800.0
2007-09-20 11:00:00,11.95,11.98,11.94,11.95,328800.0,10.2814,10.3072,10.2728,10.2814,328800.0
2007-09-20 11:30:00,11.95,11.96,11.92,11.95,299200.0,10.2814,10.29,10.2556,10.2814,299200.0
2007-09-20 12:00:00,11.96,11.99,11.94,11.94,596000.0,10.29,10.3158,10.2728,10.2728,596000.0
2007-09-20 12:30:00,11.93,11.95,11.92,11.94,339200.0,10.2642,10.2814,10.2556,10.2728,339200.0
2007-09-20 13:00:00,11.94,11.95,11.89,11.9,280000.0,10.2728,10.2814,10.2298,10.2384,280000.0
2007-09-20 13:30:00,11.91,11.93,11.88,11.92,341600.0,10.247,10.2642,10.2212,10.2556,341600.0
2007-09-20 14:00:00,11.92,11.93,11.87,11.88,424000.0,10.2556,10.2642,10.2126,10.2212,424000.0
2007-09-20 14:30:00,11.87,11.88,11.82,11.83,569600.0,10.2126,10.2212,10.1696,10.1782,569600.0
2007-09-20 15:00:00,11.83,11.87,11.8,11.86,622400.0,10.1782,10.2126,10.1524,10.204,622400.0
2007-09-20 15:30:00,11.85,11.89,11.83,11.83,779200.0,10.1954,10.2298,10.1782,10.1782,779200.0
2007-09-21 09:30:00,11.99,12.0,11.94,11.94,1144800.0,10.3158,10.3245,10.2728,10.2728,1144800.0
2007-09-21 10:00:00,11.94,12.0,11.93,11.95,481600.0,10.2728,10.3245,10.2642,10.2814,481600.0
2007-09-21 10:30:00,11.94,11.96,11.94,11.95,130400.0,10.2728,10.29,10.2728,10.2814,130400.0
2007-09-21 11:00:00,11.96,11.99,11.96,11.99,187200.0,10.29,10.3158,10.29,10.3158,187200.0
2007-09-21 11:30:00,11.99,12.01,11.99,12.0,212000.0,10.3158,10.3331,10.3158,10.3245,212000.0
2007-09-21 12:00:00,12.0,12.0,11.99,11.99,76800.0,10.3245,10.3245,10.3158,10.3158,76800.0
2007-09-21 12:30:00,12.01,12.03,11.99,11.99,410400.0,10.3331,10.3503,10.3158,10.3158,410400.0
2007-09-21 13:00:00,12.0,12.01,11.99,12.0,316000.0,10.3245,10.3331,10.3158,10.3245,316000.0
2007-09-21 13:30:00,12.0,12.01,11.97,11.97,168000.0,10.3245,10.3331,10.2986,10.2986,168000.0
2007-09-21 14:00:00,11.97,11.97,11.95,11.97,211200.0,10.2986,10.2986,10.2814,10.2986,211200.0
2007-09-21 14:30:00,11.97,11.98,11.93,11.96,229600.0,10.2986,10.3072,10.2642,10.29,229600.0
2007-09-21 15:00:00,11.95,11.99,11.95,11.97,413600.0,10.2814,10.3158,10.2814,10.2986,413600.0
2007-09-21 15:30:00,11.97,11.98,11.94,11.94,299200.0,10.2986,10.3072,10.2728,10.2728,299200.0
2007-09-24 09:30:00,11.95,11.96,11.88,11.89,564800.0,10.2814,10.29,10.2212,10.2298,564800.0
2007-09-24 10:00:00,11.88,12.01,11.88,12.01,606400.0,10.2212,10.3331,10.2212,10.3331,606400.0
2007-09-24 10:30:00,12.01,12.01,11.97,11.99,382400.0,10.3331,10.3331,10.2986,10.3158,382400.0
2007-09-24 11:00:00,11.97,12.02,11.96,12.0,696800.0,10.2986,10.3417,10.29,10.3245,696800.0
2007-09-24 11:30:00,12.0,12.0,11.96,11.97,358400.0,10.3245,10.3245,10.29,10.2986,358400.0
2007-09-24 12:00:00,11.97,11.98,11.95,11.97,204000.0,10.2986,10.3072,10.2814,10.2986,204000.0
2007-09-24 12:30:00,11.97,11.97,11.93,11.94,192800.0,10.2986,10.2986,10.2642,10.2728,192800.0
2007-09-24 13:00:00,11.94,11.96,11.89,11.9,455200.0,10.2728,10.29,10.2298,10.2384,455200.0
2007-09-24 13:30:00,11.89,11.89,11.84,11.85,564800.0,10.2298,10.2298,10.1868,10.1954,564800.0
2007-09-24 14:00:00,11.86,11.88,11.83,11.84,325600.0,10.204,10.2212,10.1782,10.1868,325600.0
2007-09-24 14:30:00,11.83,11.85,11.78,11.84,947200.0,10.1782,10.1954,10.1352,10.1868,947200.0
2007-09-24 15:00:00,11.82,11.85,11.79,11.85,324000.0,10.1696,10.1954,10.1438,10.1954,324000.0
2007-09-24 15:30:00,11.85,11.86,11.8,11.82,569600.0,10.1954,10.204,10.1524,10.1696,569600.0
2007-09-25 09:30:00,11.75,11.75,11.64,11.66,1456800.0,10.1355,10.1355,10.0406,10.0579,1456800.0
2007-09-25 10:00:00,11.66,11.76,11.62,11.71,1556000.0,10.0579,10.1442,10.0234,10.101,1556000.0
2007-09-25 10:30:00,11.72,11.79,11.71,11.74,705600.0,10.1096,10.17,10.101,10.1269,705600.0
2007-09-25 11:00:00,11.74,11.79,11.74,11.75,324000.0,10.1269,10.17,10.1269,10.1355,324000.0
2007-09-25 11:30:00,11.73,11.75,11.71,11.73,448800.0,10.1183,10.1355,10.101,10.1183,448800.0
2007-09-25 12:00:00,11.73,11.73,11.7,11.73,151200.0,10.1183,10.1183,10.0924,10.1183,151200.0
2007-09-25 12:30:00,11.72,11.74,11.71,11.74,312000.0,10.1096,10.1269,10.101,10.1269,312000.0
2007-09-25 13:00:00,11.73,11.77,11.73,11.77,198400.0,10.1183,10.1528,10.1183,10.1528,198400.0
2007-09-25 13:30:00,11.77,11.77,11.73,11.76,149600.0,10.1528,10.1528,10.1183,10.1442,149600.0
2007-09-25 14:00:00,11.75,11.76,11.72,11.75,239200.0,10.1355,10.1442,10.1096,10.1355,239200.0
2007-09-25 14:30:00,11.74,11.78,11.73,11.77,267200.0,10.1269,10.1614,10.1183,10.1528,267200.0
2007-09-25 15:00:00,11.78,11.78,11.74,11.75,224800.0,10.1614,10.1614,10.1269,10.1355,224800.0
2007-09-25 15:30:00,11.75,11.8,11.73,11.8,520000.0,10.1355,10.1787,10.1183,10.1787,520000.0
2007-09-26 09:30:00,11.88,11.91,11.85,11.87,816000.0,10.2477,10.2735,10.2218,10.239,816000.0
2007-09-26 10:00:00,11.87,11.89,11.85,11.87,362400.0,10.239,10.2563,10.2218,10.239,362400.0
2007-09-26 10:30:00,11.87,11.88,11.84,11.87,240000.0,10.239,10.2477,10.2132,10.239,240000.0
2007-09-26 11:00:00,11.87,11.94,11.87,11.94,605600.0,10.239,10.2994,10.239,10.2994,605600.0
2007-09-26 11:30:00,11.93,11.95,11.92,11.93,160000.0,10.2908,10.308,10.2822,10.2908,160000.0
2007-09-26 12:00:00,11.93,11.94,11.9,11.92,168000.0,10.2908,10.2994,10.2649,10.2822,168000.0
2007-09-26 12:30:00,11.92,11.92,11.89,11.9,127200.0,10.2822,10.2822,10.2563,10.2649,127200.0
2007-09-26 13:00:00,11.9,11.91,11.9,11.9,222400.0,10.2649,10.2735,10.2649,10.2649,222400.0
2007-09-26 13:30:00,11.9,11.9,11.8,11.82,773600.0,10.2649,10.2649,10.1787,10.1959,773600.0
2007-09-26 14:00:00,11.82,11.86,11.82,11.85,515200.0,10.1959,10.2304,10.1959,10.2218,515200.0
2007-09-26 14:30:00,11.85,11.86,11.83,11.85,428800.0,10.2218,10.2304,10.2045,10.2218,428800.0
2007-09-26 15:00:00,11.86,11.96,11.84,11.96,830400.0,10.2304,10.3167,10.2132,10.3167,830400.0
2007-09-26 15:30:00,11.96,11.97,11.87,11.9,400800.0,10.3167,10.3253,10.239,10.2649,400800.0
2007-09-27 09:30:00,12.0,12.0,11.94,11.95,604800.0,10.3512,10.3512,10.2994,10.308,604800.0
2007-09-27 10:00:00,11.95,11.97,11.91,11.95,929600.0,10.308,10.3253,10.2735,10.308,929600.0
2007-09-27 10:30:00,11.95,11.99,11.94,11.97,429600.0,10.308,10.3425,10.2994,10.3253,429600.0
2007-09-27 11:00:00,11.98,11.99,11.91,11.92,251200.0,10.3339,10.3425,10.2735,10.2822,251200.0
2007-09-27 11:30:00,11.91,11.94,11.9,11.93,196000.0,10.2735,10.2994,10.2649,10.2908,196000.0
2007-09-27 12:00:00,11.92,11.95,11.91,11.93,44800.0,10.2822,10.308,10.2735,10.2908,44800.0
2007-09-27 12:30:00,11.94,11.95,11.94,11.95,57600.0,10.2994,10.308,10.2994,10.308,57600.0
2007-09-27 13:00:00,11.94,11.97,11.94,11.94,171200.0,10.2994,10.3253,10.2994,10.2994,171200.0
2007-09-27 13:30:00,11.95,11.95,11.92,11.95,226400.0,10.308,10.308,10.2822,10.308,226400.0
2007-09-27 14:00:00,11.94,11.99,11.94,11.98,508000.0,10.2994,10.3425,10.2994,10.3339,508000.0
2007-09-27 14:30:00,11.99,11.99,11.93,11.96,367200.0,10.3425,10.3425,10.2908,10.3167,367200.0
2007-09-27 15:00:00,11.97,12.01,11.97,11.99,633600.0,10.3253,10.3598,10.3253,10.3425,633600.0
2007-09-27 15:30:00,12.0,12.0,11.97,11.99,359200.0,10.3512,10.3512,10.3253,10.3425,359200.0
2007-09-28 09:30:00,11.99,12.02,11.97,12.0,398400.0,10.3425,10.3684,10.3253,10.3512,398400.0
2007-09-28 10:00:00,12.0,12.03,11.93,11.93,733600.0,10.3512,10.3771,10.2908,10.2908,733600.0
2007-09-28 10:30:00,11.93,11.93,11.88,11.92,789600.0,10.2908,10.2908,10.2477,10.2822,789600.0
2007-09-28 11:00:00,11.93,11.96,11.91,11.93,319200.0,10.2908,10.3167,10.2735,10.2908,319200.0
2007-09-28 11:30:00,11.93,11.95,11.91,11.93,178400.0,10.2908,10.308,10.2735,10.2908,178400.0
2007-09-28 12:00:00,11.93,11.93,11.9,11.91,63200.0,10.2908,10.2908,10.2649,10.2735,63200.0
2007-09-28 12:30:00,11.92,11.94,11.91,11.93,48000.0,10.2822,10.2994,10.2735,10.2908,48000.0
2007-09-28 13:00:00,11.93,11.97,11.93,11.95,220800.0,10.2908,10.3253,10.2908,10.308,220800.0
2007-09-28 13:30:00,11.95,11.97,11.95,11.96,235200.0,10.308,10.3253,10.308,10.3167,235200.0
2007-09-28 14:00:00,11.97,11.99,11.92,11.92,305600.0,10.3253,10.3425,10.2822,10.2822,305600.0
2007-09-28 14:30:00,11.92,11.94,11.9,11.92,269600.0,10.2822,10.2994,10.2649,10.2822,269600.0
2007-09-28 15:00:00,11.92,11.93,11.85,11.88,752000.0,10.2822,10.2908,10.2218,10.2477,752000.0
2007-09-28 15:30:00,11.89,11.92,11.89,11.92,492800.0,10.2563,10.2822,10.2563,10.2822,492800.0
2007-10-01 09:30:00,11.95,12.05,11.94,12.03,876800.0,10.308,10.3943,10.2994,10.3771,876800.0
2007-10-01 10:00:00,12.05,12.1,12.03,12.06,487200.0,10.3943,10.4374,10.3771,10.4029,487200.0
2007-10-01 10:30:00,12.06,12.08,12.05,12.07,371200.0,10.4029,10.4202,10.3943,10.4116,371200.0
2007-10-01 11:00:00,12.07,12.09,12.06,12.08,390400.0,10.4116,10.4288,10.4029,10.4202,390400.0
2007-10-01 11:30:00,12.08,12.16,12.08,12.16,911200.0,10.4202,10.4892,10.4202,10.4892,911200.0
2007-10-01 12:00:00,12.15,12.18,12.14,12.17,338400.0,10.4806,10.5064,10.4719,10.4978,338400.0
2007-10-01 12:30:00,12.17,12.17,12.15,12.15,208000.0,10.4978,10.4978,10.4806,10.4806,208000.0
2007-10-01 13:00:00,12.15,12.22,12.15,12.22,592800.0,10.4806,10.5409,10.4806,10.5409,592800.0
2007-10-01 13:30:00,12.21,12.24,12.21,12.21,344800.0,10.5323,10.5582,10.5323,10.5323,344800.0
2007-10-01 14:00:00,12.22,12.24,12.21,12.21,480000.0,10.5409,10.5582,10.5323,10.5323,480000.0
2007-10-01 14:30:00,12.21,12.26,12.21,12.25,371200.0,10.5323,10.5755,10.5323,10.5668,371200.0
2007-10-01 15:00:00,12.25,12.27,12.23,12.24,424000.0,10.5668,10.5841,10.5496,10.5582,424000.0
2007-10-01 15:30:00,12.24,12.24,12.19,12.23,648800.0,10.5582,10.5582,10.5151,10.5496,648800.0
2007-10-02 09:30:00,12.22,12.25,12.2,12.21,608000.0,10.5409,10.5668,10.5237,10.5323,608000.0
2007-10-02 10:00:00,12.21,12.24,12.18,12.19,538400.0,10.5323,10.5582,10.5064,10.5151,538400.0
2007-10-02 10:30:00,12.19,12.19,12.15,12.18,438400.0,10.5151,10.5151,10.4806,10.5064,438400.0
2007-10-02 11:00:00,12.18,12.2,12.15,12.2,416000.0,10.5064,10.5237,10.4806,10.5237,416000.0
2007-10-02 11:30:00,12.19,12.2,12.17,12.19,373600.0,10.5151,10.5237,10.4978,10.5151,373600.0
2007-10-02 12:00:00,12.19,12.2,12.17,12.17,180800.0,10.5151,10.5237,10.4978,10.4978,180800.0
2007-10-02 12:30:00,12.16,12.16,12.14,12.16,302400.0,10.4892,10.4892,10.4719,10.4892,302400.0
2007-10-02 13:00:00,12.16,12.17,12.13,12.13,214400.0,10.4892,10.4978,10.4633,10.4633,214400.0
2007-10-02 13:30:00,12.14,12.18,12.13,12.18,309600.0,10.4719,10.5064,10.4633,10.5064,309600.0
2007-10-02 14:00:00,12.17,12.21,12.16,12.21,476000.0,10.4978,10.5323,10.4892,10.5323,476000.0
2007-10-02 14:30:00,12.21,12.22,12.2,12.21,594400.0,10.5323,10.5409,10.5237,10.5323,594400.0
2007-10-02 15:00:00,12.21,12.21,12.19,12.19,231200.0,10.5323,10.5323,10.5151,10.5151,231200.0
2007-10-02 15:30:00,12.2,12.23,12.2,12.22,804000.0,10.5237,10.5496,10.5237,10.5409,804000.0
2007-10-03 09:30:00,12.15,12.15,12.08,12.08,940800.0,10.4806,10.4806,10.4202,10.4202,940800.0
2007-10-03 10:00:00,12.09,12.16,12.08,12.15,513600.0,10.4288,10.4892,10.4202,10.4806,513600.0
2007-10-03 10:30:00,12.15,12.18,12.12,12.18,616000.0,10.4806,10.5064,10.4547,10.5064,616000.0
2007-10-03 11:00:00,12.18,12.2,12.16,12.18,493600.0,10.5064,10.5237,10.4892,10.5064,493600.0
2007-10-03 11:30:00,12.17,12.21,12.17,12.21,731200.0,10.4978,10.5323,10.4978,10.5323,731200.0
2007-10-03 12:00:00,12.21,12.21,12.17,12.18,126400.0,10.5323,10.5323,10.4978,10.5064,126400.0
2007-10-03 12:30:00,12.17,12.18,12.16,12.18,327200.0,10.4978,10.5064,10.4892,10.5064,327200.0
2007-10-03 13:00:00,12.18,12.18,12.12,12.13,354400.0,10.5064,10.5064,10.4547,10.4633,354400.0
2007-10-03 13:30:00,12.13,12.14,12.1,12.1,151200.0,10.4633,10.4719,10.4374,10.4374,151200.0
2007-10-03 14:00:00,12.11,12.11,12.08,12.1,365600.0,10.4461,10.4461,10.4202,10.4374,365600.0
2007-10-03 14:30:00,12.1,12.11,12.06,12.09,370400.0,10.4374,10.4461,10.4029,10.4288,370400.0
2007-10-03 15:00:00,12.1,12.13,12.09,12.1,596000.0,10.4374,10.4633,10.4288,10.4374,596000.0
2007-10-03 15:30:00,12.1,12.13,12.09,12.11,314400.0,10.4374,10.4633,10.4288,10.4461,314400.0
2007-10-04 09:30:00,12.16,12.17,12.09,12.11,453600.0,10.4892,10.4978,10.4288,10.4461,453600.0
2007-10-04 10:00:00,12.11,12.13,12.09,12.11,440800.0,10.4461,10.4633,10.4288,10.4461,440800.0
2007-10-04 10:30:00,12.12,12.19,12.12,12.17,378400.0,10.4547,10.5151,10.4547,10.4978,378400.0
2007-10-04 11:00:00,12.17,12.18,12.15,12.15,298400.0,10.4978,10.5064,10.4806,10.4806,298400.0
2007-10-04 11:30:00,12.15,12.16,12.13,12.14,232000.0,10.4806,10.4892,10.4633,10.4719,232000.0
2007-10-04 12:00:00,12.14,12.15,12.13,12.14,48800.0,10.4719,10.4806,10.4633,10.4719,48800.0
2007-10-04 12:30:00,12.15,12.16,12.15,12.16,146400.0,10.4806,10.4892,10.4806,10.4892,146400.0
2007-10-04 13:00:00,12.15,12.15,12.11,12.15,108000.0,10.4806,10.4806,10.4461,10.4806,108000.0
2007-10-04 13:30:00,12.14,12.16,12.13,12.13,54400.0,10.4719,10.4892,10.4633,10.4633,54400.0
2007-10-04 14:00:00,12.14,12.15,12.13,12.14,27200.0,10.4719,10.4806,10.4633,10.4719,27200.0
2007-10-04 14:30:00,12.15,12.15,12.12,12.13,131200.0,10.4806,10.4806,10.4547,10.4633,131200.0
2007-10-04 15:00:00,12.13,12.14,12.13,12.13,176800.0,10.4633,10.4719,10.4633,10.4633,176800.0
2007-10-04 15:30:00,12.14,12.17,12.14,12.16,336800.0,10.4719,10.4978,10.4719,10.4892,336800.0
2007-10-05 09:30:00,12.3,12.32,12.27,12.29,1328000.0,10.61,10.6272,10.5841,10.6013,1328000.0
2007-10-05 10:00:00,12.28,12.31,12.26,12.26,314400.0,10.5927,10.6186,10.5755,10.5755,314400.0
2007-10-05 10:30:00,12.27,12.3,12.25,12.29,515200.0,10.5841,10.61,10.5668,10.6013,515200.0
2007-10-05 11:00:00,12.3,12.35,12.3,12.33,1258400.0,10.61,10.6531,10.61,10.6358,1258400.0
2007-10-05 11:30:00,12.34,12.38,12.33,12.38,580000.0,10.6445,10.679,10.6358,10.679,580000.0
2007-10-05 12:00:00,12.38,12.38,12.35,12.36,177600.0,10.679,10.679,10.6531,10.6617,177600.0
2007-10-05 12:30:00,12.36,12.38,12.35,12.37,212800.0,10.6617,10.679,10.6531,10.6703,212800.0
2007-10-05 13:00:00,12.36,12.38,12.34,12.35,244000.0,10.6617,10.679,10.6445,10.6531,244000.0
2007-10-05 13:30:00,12.37,12.42,12.37,12.41,442400.0,10.6703,10.7135,10.6703,10.7048,442400.0
2007-10-05 14:00:00,12.41,12.46,12.41,12.45,401600.0,10.7048,10.748,10.7048,10.7393,401600.0
2007-10-05 14:30:00,12.45,12.47,12.43,12.46,562400.0,10.7393,10.7566,10.7221,10.748,562400.0
2007-10-05 15:00:00,12.46,12.47,12.42,12.43,709600.0,10.748,10.7566,10.7135,10.7221,709600.0
2007-10-05 15:30:00,12.43,12.44,12.37,12.38,815200.0,10.7221,10.7307,10.6703,10.679,815200.0
2007-10-08 09:30:00,12.34,12.36,12.33,12.35,764000.0,10.6445,10.6617,10.6358,10.6531,764000.0
2007-10-08 10:00:00,12.35,12.38,12.34,12.34,465600.0,10.6531,10.679,10.6445,10.6445,465600.0
2007-10-08 10:30:00,12.34,12.35,12.33,12.34,172800.0,10.6445,10.6531,10.6358,10.6445,172800.0
2007-10-08 11:00:00,12.33,12.33,12.29,12.3,284000.0,10.6358,10.6358,10.6013,10.61,284000.0
2007-10-08 11:30:00,12.29,12.3,12.27,12.29,252000.0,10.6013,10.61,10.5841,10.6013,252000.0
2007-10-08 12:00:00,12.29,12.3,12.27,12.28,234400.0,10.6013,10.61,10.5841,10.5927,234400.0
2007-10-08 12:30:00,12.28,12.31,12.28,12.3,56000.0,10.5927,10.6186,10.5927,10.61,56000.0
2007-10-08 13:00:00,12.3,12.3,12.29,12.3,124800.0,10.61,10.61,10.6013,10.61,124800.0
2007-10-08 13:30:00,12.3,12.31,12.28,12.28,482400.0,10.61,10.6186,10.5927,10.5927,482400.0
2007-10-08 14:00:00,12.28,12.31,12.27,12.31,331200.0,10.5927,10.6186,10.5841,10.6186,331200.0
2007-10-08 14:30:00,12.31,12.32,12.28,12.29,130400.0,10.6186,10.6272,10.5927,10.6013,130400.0
2007-10-08 15:00:00,12.29,12.31,12.29,12.3,319200.0,10.6013,10.6186,10.6013,10.61,319200.0
2007-10-08 15:30:00,12.3,12.33,12.29,12.33,348800.0,10.61,10.6358,10.6013,10.6358,348800.0
2007-10-09 09:30:00,12.4,12.4,12.37,12.37,736000.0,10.6962,10.6962,10.6703,10.6703,736000.0
2007-10-09 10:00:00,12.38,12.38,12.34,12.35,475200.0,10.679,10.679,10.6445,10.6531,475200.0
2007-10-09 10:30:00,12.34,12.38,12.33,12.38,328000.0,10.6445,10.679,10.6358,10.679,328000.0
2007-10-09 11:00:00,12.38,12.4,12.37,12.38,234400.0,10.679,10.6962,10.6703,10.679,234400.0
2007-10-09 11:30:00,12.38,12.39,12.36,12.38,149600.0,10.679,10.6876,10.6617,10.679,149600.0
2007-10-09 12:00:00,12.39,12.39,12.37,12.37,136000.0,10.6876,10.6876,10.6703,10.6703,136000.0
2007-10-09 12:30:00,12.36,12.37,12.34,12.35,151200.0,10.6617,10.6703,10.6445,10.6531,151200.0
2007-10-09 13:00:00,12.35,12.36,12.31,12.31,260000.0,10.6531,10.6617,10.6186,10.6186,260000.0
2007-10-09 13:30:00,12.31,12.36,12.31,12.35,420800.0,10.6186,10.6617,10.6186,10.6531,420800.0
2007-10-09 14:00:00,12.35,12.42,12.32,12.41,640800.0,10.6531,10.7135,10.6272,10.7048,640800.0
2007-10-09 14:30:00,12.41,12.47,12.41,12.46,448000.0,10.7048,10.7566,10.7048,10.748,448000.0
2007-10-09 15:00:00,12.46,12.51,12.44,12.49,640000.0,10.748,10.7911,10.7307,10.7738,640000.0
2007-10-09 15:30:00,12.5,12.52,12.47,12.51,622400.0,10.7825,10.7997,10.7566,10.7911,622400.0
2007-10-10 09:30:00,12.43,12.47,12.42,12.42,748000.0,10.7221,10.7566,10.7135,10.7135,748000.0
2007-10-10 10:00:00,12.41,12.44,12.4,12.43,484000.0,10.7048,10.7307,10.6962,10.7221,484000.0
2007-10-10 10:30:00,12.43,12.44,12.4,12.41,236000.0,10.7221,10.7307,10.6962,10.7048,236000.0
2007-10-10 11:00:00,12.41,12.47,12.41,12.45,226400.0,10.7048,10.7566,10.7048,10.7393,226400.0
2007-10-10 11:30:00,12.45,12.47,12.41,12.41,233600.0,10.7393,10.7566,10.7048,10.7048,233600.0
2007-10-10 12:00:00,12.42,12.44,12.4,12.42,282400.0,10.7135,10.7307,10.6962,10.7135,282400.0
2007-10-10 12:30:00,12.42,12.45,12.41,12.42,118400.0,10.7135,10.7393,10.7048,10.7135,118400.0
2007-10-10 13:00:00,12.42,12.42,12.36,12.36,439200.0,10.7135,10.7135,10.6617,10.6617,439200.0
2007-10-10 13:30:00,12.36,12.39,12.36,12.39,415200.0,10.6617,10.6876,10.6617,10.6876,415200.0
2007-10-10 14:00:00,12.39,12.43,12.38,12.43,317600.0,10.6876,10.7221,10.679,10.7221,317600.0
2007-10-10 14:30:00,12.43,12.47,12.42,12.47,392800.0,10.7221,10.7566,10.7135,10.7566,392800.0
2007-10-10 15:00:00,12.47,12.52,12.47,12.49,607200.0,10.7566,10.7997,10.7566,10.7738,607200.0
2007-10-10 15:30:00,12.5,12.5,12.45,12.46,349600.0,10.7825,10.7825,10.7393,10.748,349600.0
2007-10-11 09:30:00,12.6,12.63,12.57,12.6,947200.0,10.8687,10.8946,10.8429,10.8687,947200.0
2007-10-11 10:00:00,12.6,12.63,12.59,12.62,519200.0,10.8687,10.8946,10.8601,10.886,519200.0
2007-10-11 10:30:00,12.62,12.65,12.6,12.62,598400.0,10.886,10.9119,10.8687,10.886,598400.0
2007-10-11 11:00:00,12.63,12.63,12.59,12.61,289600.0,10.8946,10.8946,10.8601,10.8774,289600.0
2007-10-11 11:30:00,12.61,12.63,12.6,12.63,301600.0,10.8774,10.8946,10.8687,10.8946,301600.0
2007-10-11 12:00:00,12.62,12.65,12.61,12.65,351200.0,10.886,10.9119,10.8774,10.9119,351200.0
2007-10-11 12:30:00,12.65,12.67,12.65,12.66,725600.0,10.9119,10.9291,10.9119,10.9205,725600.0
2007-10-11 13:00:00,12.66,12.69,12.65,12.66,214400.0,10.9205,10.9464,10.9119,10.9205,214400.0
2007-10-11 13:30:00,12.66,12.66,12.6,12.61,195200.0,10.9205,10.9205,10.8687,10.8774,195200.0
2007-10-11 14:00:00,12.6,12.6,12.39,12.41,1012000.0,10.8687,10.8687,10.6876,10.7048,1012000.0
2007-10-11 14:30:00,12.41,12.51,12.36,12.42,1468000.0,10.7048,10.7911,10.6617,10.7135,1468000.0
2007-10-11 15:00:00,12.42,12.44,12.23,12.25,1435200.0,10.7135,10.7307,10.5496,10.5668,1435200.0
2007-10-11 15:30:00,12.22,12.37,12.21,12.34,1033600.0,10.5409,10.6703,10.5323,10.6445,1033600.0
2007-10-12 09:30:00,12.37,12.39,12.34,12.39,839200.0,10.6703,10.6876,10.6445,10.6876,839200.0
2007-10-12 10:00:00,12.38,12.44,12.35,12.43,477600.0,10.679,10.7307,10.6531,10.7221,477600.0
2007-10-12 10:30:00,12.44,12.44,12.39,12.4,76800.0,10.7307,10.7307,10.6876,10.6962,76800.0
2007-10-12 11:00:00,12.41,12.47,12.4,12.46,216800.0,10.7048,10.7566,10.6962,10.748,216800.0
2007-10-12 11:30:00,12.46,12.47,12.44,12.44,352000.0,10.748,10.7566,10.7307,10.7307,352000.0
2007-10-12 12:00:00,12.43,12.48,12.42,12.47,169600.0,10.7221,10.7652,10.7135,10.7566,169600.0
2007-10-12 12:30:00,12.45,12.46,12.44,12.46,24800.0,10.7393,10.748,10.7307,10.748,24800.0
2007-10-12 13:00:00,12.47,12.47,12.39,12.42,179200.0,10.7566,10.7566,10.6876,10.7135,179200.0
2007-10-12 13:30:00,12.42,12.46,12.41,12.43,200800.0,10.7135,10.748,10.7048,10.7221,200800.0
2007-10-12 14:00:00,12.45,12.47,12.43,12.43,351200.0,10.7393,10.7566,10.7221,10.7221,351200.0
2007-10-12 14:30:00,12.45,12.47,12.43,12.43,136000.0,10.7393,10.7566,10.7221,10.7221,136000.0
2007-10-12 15:00:00,12.43,12.44,12.38,12.38,388800.0,10.7221,10.7307,10.679,10.679,388800.0
2007-10-12 15:30:00,12.41,12.45,12.4,12.45,324800.0,10.7048,10.7393,10.6962,10.7393,324800.0
2007-10-15 09:30:00,12.49,12.49,12.4,12.4,636000.0,10.7738,10.7738,10.6962,10.6962,636000.0
2007-10-15 10:00:00,12.4,12.42,12.39,12.39,452800.0,10.6962,10.7135,10.6876,10.6876,452800.0
2007-10-15 10:30:00,12.39,12.41,12.32,12.33,482400.0,10.6876,10.7048,10.6272,10.6358,482400.0
2007-10-15 11:00:00,12.33,12.33,12.22,12.25,735200.0,10.6358,10.6358,10.5409,10.5668,735200.0
2007-10-15 11:30:00,12.25,12.28,12.23,12.28,581600.0,10.5668,10.5927,10.5496,10.5927,581600.0
2007-10-15 12:00:00,12.28,12.29,12.25,12.26,374400.0,10.5927,10.6013,10.5668,10.5755,374400.0
2007-10-15 12:30:00,12.26,12.26,12.2,12.22,416800.0,10.5755,10.5755,10.5237,10.5409,416800.0
2007-10-15 13:00:00,12.22,12.22,12.16,12.22,981600.0,10.5409,10.5409,10.4892,10.5409,981600.0
2007-10-15 13:30:00,12.22,12.23,12.19,12.22,641600.0,10.5409,10.5496,10.5151,10.5409,641600.0
2007-10-15 14:00:00,12.21,12.21,12.15,12.2,615200.0,10.5323,10.5323,10.4806,10.5237,615200.0
2007-10-15 14:30:00,12.2,12.22,12.18,12.19,392800.0,10.5237,10.5409,10.5064,10.5151,392800.0
2007-10-15 15:00:00,12.19,12.25,12.12,12.15,476800.0,10.5151,10.5668,10.4547,10.4806,476800.0
2007-10-15 15:30:00,12.16,12.27,12.14,12.25,660000.0,10.4892,10.5841,10.4719,10.5668,660000.0
2007-10-16 09:30:00,12.18,12.2,12.12,12.16,855200.0,10.5064,10.5237,10.4547,10.4892,855200.0
2007-10-16 10:00:00,12.15,12.18,12.05,12.08,803200.0,10.4806,10.5064,10.3943,10.4202,803200.0
2007-10-16 10:30:00,12.08,12.14,12.06,12.13,832800.0,10.4202,10.4719,10.4029,10.4633,832800.0
2007-10-16 11:00:00,12.13,12.15,12.11,12.14,899200.0,10.4633,10.4806,10.4461,10.4719,899200.0
2007-10-16 11:30:00,12.16,12.2,12.13,12.13,1048800.0,10.4892,10.5237,10.4633,10.4633,1048800.0
2007-10-16 12:00:00,12.13,12.16,12.11,12.14,450400.0,10.4633,10.4892,10.4461,10.4719,450400.0
2007-10-16 12:30:00,12.14,12.17,12.13,12.16,362400.0,10.4719,10.4978,10.4633,10.4892,362400.0
2007-10-16 13:00:00,12.16,12.16,12.08,12.11,607200.0,10.4892,10.4892,10.4202,10.4461,607200.0
2007-10-16 13:30:00,12.1,12.15,12.08,12.12,665600.0,10.4374,10.4806,10.4202,10.4547,665600.0
2007-10-16 14:00:00,12.11,12.15,12.1,12.1,372000.0,10.4461,10.4806,10.4374,10.4374,372000.0
2007-10-16 14:30:00,12.09,12.13,12.06,12.1,495200.0,10.4288,10.4633,10.4029,10.4374,495200.0
2007-10-16 15:00:00,12.1,12.11,12.05,12.07,795200.0,10.4374,10.4461,10.3943,10.4116,795200.0
2007-10-16 15:30:00,12.06,12.13,12.06,12.09,570400.0,10.4029,10.4633,10.4029,10.4288,570400.0
2007-10-17 09:30:00,12.34,12.34,12.21,12.23,1248000.0,10.6445,10.6445,10.5323,10.5496,1248000.0
2007-10-17 10:00:00,12.22,12.24,12.2,12.21,812800.0,10.5409,10.5582,10.5237,10.5323,812800.0
2007-10-17 10:30:00,12.22,12.23,12.17,12.18,760000.0,10.5409,10.5496,10.4978,10.5064,760000.0
2007-10-17 11:00:00,12.17,12.18,12.14,12.16,671200.0,10.4978,10.5064,10.4719,10.4892,671200.0
2007-10-17 11:30:00,12.17,12.21,12.16,12.19,444000.0,10.4978,10.5323,10.4892,10.5151,444000.0
2007-10-17 12:00:00,12.19,12.2,12.1,12.1,582400.0,10.5151,10.5237,10.4374,10.4374,582400.0
2007-10-17 12:30:00,12.1,12.11,12.03,12.04,1070400.0,10.4374,10.4461,10.3771,10.3857,1070400.0
2007-10-17 13:00:00,12.04,12.05,11.95,11.97,1682400.0,10.3857,10.3943,10.308,10.3253,1682400.0
2007-10-17 13:30:00,11.97,12.02,11.88,11.9,1216800.0,10.3253,10.3684,10.2477,10.2649,1216800.0
2007-10-17 14:00:00,11.9,11.97,11.89,11.94,1302400.0,10.2649,10.3253,10.2563,10.2994,1302400.0
2007-10-17 14:30:00,11.95,12.0,11.91,11.99,483200.0,10.308,10.3512,10.2735,10.3425,483200.0
2007-10-17 15:00:00,11.99,12.09,11.99,12.05,781600.0,10.3425,10.4288,10.3425,10.3943,781600.0
2007-10-17 15:30:00,12.05,12.12,12.0,12.12,840800.0,10.3943,10.4547,10.3512,10.4547,840800.0
2007-10-18 09:30:00,12.02,12.06,11.99,12.02,1200800.0,10.3684,10.4029,10.3425,10.3684,1200800.0
2007-10-18 10:00:00,12.01,12.09,11.97,12.09,928000.0,10.3598,10.4288,10.3253,10.4288,928000.0
2007-10-18 10:30:00,12.09,12.09,12.04,12.05,321600.0,10.4288,10.4288,10.3857,10.3943,321600.0
2007-10-18 11:00:00,12.05,12.08,11.99,12.02,540000.0,10.3943,10.4202,10.3425,10.3684,540000.0
2007-10-18 11:30:00,12.02,12.05,12.01,12.03,356000.0,10.3684,10.3943,10.3598,10.3771,356000.0
2007-10-18 12:00:00,12.01,12.04,11.99,12.02,259200.0,10.3598,10.3857,10.3425,10.3684,259200.0
2007-10-18 12:30:00,12.02,12.05,12.01,12.02,252000.0,10.3684,10.3943,10.3598,10.3684,252000.0
2007-10-18 13:00:00,12.02,12.04,12.0,12.04,437600.0,10.3684,10.3857,10.3512,10.3857,437600.0
2007-10-18 13:30:00,12.04,12.11,12.04,12.11,460000.0,10.3857,10.4461,10.3857,10.4461,460000.0
2007-10-18 14:00:00,12.11,12.14,12.08,12.09,354400.0,10.4461,10.4719,10.4202,10.4288,354400.0
2007-10-18 14:30:00,12.08,12.11,12.04,12.06,360800.0,10.4202,10.4461,10.3857,10.4029,360800.0
2007-10-18 15:00:00,12.06,12.13,12.06,12.08,364000.0,10.4029,10.4633,10.4029,10.4202,364000.0
2007-10-18 15:30:00,12.08,12.12,12.07,12.09,336800.0,10.4202,10.4547,10.4116,10.4288,336800.0
2007-10-19 09:30:00,11.97,11.98,11.9,11.94,1086400.0,10.3253,10.3339,10.2649,10.2994,1086400.0
2007-10-19 10:00:00,11.94,11.94,11.84,11.88,1226400.0,10.2994,10.2994,10.2132,10.2477,1226400.0
2007-10-19 10:30:00,11.88,11.88,11.74,11.74,1801600.0,10.2477,10.2477,10.1269,10.1269,1801600.0
2007-10-19 11:00:00,11.74,11.81,11.74,11.79,1355200.0,10.1269,10.1873,10.1269,10.17,1355200.0
2007-10-19 11:30:00,11.78,11.83,11.71,11.82,1052000.0,10.1614,10.2045,10.101,10.1959,1052000.0
2007-10-19 12:00:00,11.82,11.84,11.78,11.79,821600.0,10.1959,10.2132,10.1614,10.17,821600.0
2007-10-19 12:30:00,11.79,11.85,11.78,11.78,408000.0,10.17,10.2218,10.1614,10.1614,408000.0
2007-10-19 13:00:00,11.79,11.79,11.71,11.73,780000.0,10.17,10.17,10.101,10.1183,780000.0
2007-10-19 13:30:00,11.73,11.79,11.72,11.76,575200.0,10.1183,10.17,10.1096,10.1442,575200.0
2007-10-19 14:00:00,11.76,11.76,11.66,11.71,1606400.0,10.1442,10.1442,10.0579,10.101,1606400.0
2007-10-19 14:30:00,11.71,11.72,11.61,11.62,1276800.0,10.101,10.1096,10.0148,10.0234,1276800.0
2007-10-19 15:00:00,11.62,11.65,11.55,11.55,2157600.0,10.0234,10.0493,9.963,9.963,2157600.0
2007-10-19 15:30:00,11.55,11.61,11.47,11.49,2348000.0,9.963,10.0148,9.894,9.9113,2348000.0
2007-10-22 09:30:00,11.26,11.46,11.26,11.42,2965600.0,9.7129,9.8854,9.7129,9.8509,2965600.0
2007-10-22 10:00:00,11.42,11.51,11.39,11.47,932000.0,9.8509,9.9285,9.825,9.894,932000.0
2007-10-22 10:30:00,11.47,11.48,11.32,11.35,1096800.0,9.894,9.9026,9.7646,9.7905,1096800.0
2007-10-22 11:00:00,11.36,11.42,11.34,11.42,894400.0,9.7991,9.8509,9.7819,9.8509,894400.0
2007-10-22 11:30:00,11.42,11.47,11.4,11.47,615200.0,9.8509,9.894,9.8336,9.894,615200.0
2007-10-22 12:00:00,11.46,11.46,11.39,11.42,240000.0,9.8854,9.8854,9.825,9.8509,240000.0
2007-10-22 12:30:00,11.43,11.53,11.4,11.52,632800.0,9.8595,9.9458,9.8336,9.9371,632800.0
2007-10-22 13:00:00,11.52,11.58,11.51,11.58,948000.0,9.9371,9.9889,9.9285,9.9889,948000.0
2007-10-22 13:30:00,11.58,11.59,11.5,11.5,796000.0,9.9889,9.9975,9.9199,9.9199,796000.0
2007-10-22 14:00:00,11.51,11.56,11.5,11.51,476000.0,9.9285,9.9716,9.9199,9.9285,476000.0
2007-10-22 14:30:00,11.51,11.53,11.45,11.46,864000.0,9.9285,9.9458,9.8767,9.8854,864000.0
2007-10-22 15:00:00,11.46,11.48,11.4,11.44,1826400.0,9.8854,9.9026,9.8336,9.8681,1826400.0
2007-10-22 15:30:00,11.44,11.57,11.44,11.57,988800.0,9.8681,9.9803,9.8681,9.9803,988800.0
2007-10-23 09:30:00,11.69,11.7,11.65,11.67,814400.0,10.0838,10.0924,10.0493,10.0665,814400.0
2007-10-23 10:00:00,11.68,11.72,11.65,11.68,624000.0,10.0751,10.1096,10.0493,10.0751,624000.0
2007-10-23 10:30:00,11.68,11.71,11.62,11.62,572000.0,10.0751,10.101,10.0234,10.0234,572000.0
2007-10-23 11:00:00,11.62,11.62,11.52,11.55,798400.0,10.0234,10.0234,9.9371,9.963,798400.0
2007-10-23 11:30:00,11.55,11.62,11.53,11.6,545600.0,9.963,10.0234,9.9458,10.0061,545600.0
2007-10-23 12:00:00,11.61,11.63,11.57,11.59,409600.0,10.0148,10.032,9.9803,9.9975,409600.0
2007-10-23 12:30:00,11.59,11.62,11.58,11.58,310400.0,9.9975,10.0234,9.9889,9.9889,310400.0
2007-10-23 13:00:00,11.58,11.65,11.56,11.61,282400.0,9.9889,10.0493,9.9716,10.0148,282400.0
2007-10-23 13:30:00,11.61,11.64,11.59,11.62,281600.0,10.0148,10.0406,9.9975,10.0234,281600.0
2007-10-23 14:00:00,11.61,11.71,11.61,11.68,615200.0,10.0148,10.101,10.0148,10.0751,615200.0
2007-10-23 14:30:00,11.68,11.71,11.64,11.65,352800.0,10.0751,10.101,10.0406,10.0493,352800.0
2007-10-23 15:00:00,11.64,11.68,11.61,11.67,230400.0,10.0406,10.0751,10.0148,10.0665,230400.0
2007-10-23 15:30:00,11.68,11.77,11.67,11.77,701600.0,10.0751,10.1528,10.0665,10.1528,701600.0
2007-10-24 09:30:00,11.66,11.7,11.62,11.67,764800.0,10.0579,10.0924,10.0234,10.0665,764800.0
2007-10-24 10:00:00,11.67,11.67,11.56,11.61,1369600.0,10.0665,10.0665,9.9716,10.0148,1369600.0
2007-10-24 10:30:00,11.6,11.62,11.44,11.47,1296000.0,10.0061,10.0234,9.8681,9.894,1296000.0
2007-10-24 11:00:00,11.47,11.48,11.3,11.4,1892800.0,9.894,9.9026,9.7474,9.8336,1892800.0
2007-10-24 11:30:00,11.4,11.45,11.37,11.4,1396800.0,9.8336,9.8767,9.8077,9.8336,1396800.0
2007-10-24 12:00:00,11.39,11.47,11.38,11.46,783200.0,9.825,9.894,9.8164,9.8854,783200.0
2007-10-24 12:30:00,11.46,11.48,11.39,11.42,1034400.0,9.8854,9.9026,9.825,9.8509,1034400.0
2007-10-24 13:00:00,11.42,11.46,11.39,11.44,1133600.0,9.8509,9.8854,9.825,9.8681,1133600.0
2007-10-24 13:30:00,11.44,11.44,11.37,11.41,840800.0,9.8681,9.8681,9.8077,9.8422,840800.0
2007-10-24 14:00:00,11.41,11.5,11.31,11.48,2055200.0,9.8422,9.9199,9.756,9.9026,2055200.0
2007-10-24 14:30:00,11.47,11.57,11.46,11.56,1724800.0,9.894,9.9803,9.8854,9.9716,1724800.0
2007-10-24 15:00:00,11.57,11.73,11.55,11.73,1920800.0,9.9803,10.1183,9.963,10.1183,1920800.0
2007-10-24 15:30:00,11.72,11.72,11.59,11.7,1448000.0,10.1096,10.1096,9.9975,10.0924,1448000.0
2007-10-25 09:30:00,11.7,11.71,11.6,11.6,612000.0,10.0924,10.101,10.0061,10.0061,612000.0
2007-10-25 10:00:00,11.62,11.82,11.62,11.77,1728000.0,10.0234,10.1959,10.0234,10.1528,1728000.0
2007-10-25 10:30:00,11.79,11.79,11.72,11.76,638400.0,10.17,10.17,10.1096,10.1442,638400.0
2007-10-25 11:00:00,11.76,11.78,11.69,11.72,650400.0,10.1442,10.1614,10.0838,10.1096,650400.0
2007-10-25 11:30:00,11.72,11.76,11.63,11.63,627200.0,10.1096,10.1442,10.032,10.032,627200.0
2007-10-25 12:00:00,11.63,11.67,11.59,11.66,708000.0,10.032,10.0665,9.9975,10.0579,708000.0
2007-10-25 12:30:00,11.67,11.67,11.62,11.63,292000.0,10.0665,10.0665,10.0234,10.032,292000.0
2007-10-25 13:00:00,11.62,11.64,11.48,11.52,1004000.0,10.0234,10.0406,9.9026,9.9371,1004000.0
2007-10-25 13:30:00,11.52,11.57,11.51,11.52,821600.0,9.9371,9.9803,9.9285,9.9371,821600.0
2007-10-25 14:00:00,11.51,11.61,11.46,11.59,1332800.0,9.9285,10.0148,9.8854,9.9975,1332800.0
2007-10-25 14:30:00,11.59,11.69,11.54,11.68,1364800.0,9.9975,10.0838,9.9544,10.0751,1364800.0
2007-10-25 15:00:00,11.68,11.69,11.62,11.65,1152000.0,10.0751,10.0838,10.0234,10.0493,1152000.0
2007-10-25 15:30:00,11.66,11.74,11.62,11.66,891200.0,10.0579,10.1269,10.0234,10.0579,891200.0
2007-10-26 09:30:00,11.96,11.96,11.86,11.87,1580000.0,10.3167,10.3167,10.2304,10.239,1580000.0
2007-10-26 10:00:00,11.87,11.91,11.83,11.89,790400.0,10.239,10.2735,10.2045,10.2563,790400.0
2007-10-26 10:30:00,11.89,11.89,11.82,11.87,879200.0,10.2563,10.2563,10.1959,10.239,879200.0
2007-10-26 11:00:00,11.87,11.89,11.81,11.84,402400.0,10.239,10.2563,10.1873,10.2132,402400.0
2007-10-26 11:30:00,11.83,11.85,11.79,11.8,469600.0,10.2045,10.2218,10.17,10.1787,469600.0
2007-10-26 12:00:00,11.8,11.84,11.76,11.84,739200.0,10.1787,10.2132,10.1442,10.2132,739200.0
2007-10-26 12:30:00,11.84,11.87,11.84,11.86,508800.0,10.2132,10.239,10.2132,10.2304,508800.0
2007-10-26 13:00:00,11.86,11.91,11.83,11.88,700800.0,10.2304,10.2735,10.2045,10.2477,700800.0
2007-10-26 13:30:00,11.88,11.9,11.85,11.89,492000.0,10.2477,10.2649,10.2218,10.2563,492000.0
2007-10-26 14:00:00,11.89,11.99,11.88,11.94,1148800.0,10.2563,10.3425,10.2477,10.2994,1148800.0
2007-10-26 14:30:00,11.95,11.99,11.94,11.96,621600.0,10.308,10.3425,10.2994,10.3167,621600.0
2007-10-26 15:00:00,11.96,11.98,11.9,11.92,604800.0,10.3167,10.3339,10.2649,10.2822,604800.0
2007-10-26 15:30:00,11.93,12.01,11.93,12.0,1151200.0,10.2908,10.3598,10.2908,10.3512,1151200.0
2007-10-29 09:30:00,12.08,12.15,12.07,12.11,1684000.0,10.4202,10.4806,10.4116,10.4461,1684000.0
2007-10-29 10:00:00,12.11,12.11,12.03,12.07,1020000.0,10.4461,10.4461,10.3771,10.4116,1020000.0
2007-10-29 10:30:00,12.07,12.07,12.02,12.05,1060000.0,10.4116,10.4116,10.3684,10.3943,1060000.0
2007-10-29 11:00:00,12.04,12.09,12.03,12.07,721600.0,10.3857,10.4288,10.3771,10.4116,721600.0
2007-10-29 11:30:00,12.07,12.09,12.05,12.05,587200.0,10.4116,10.4288,10.3943,10.3943,587200.0
2007-10-29 12:00:00,12.05,12.1,12.05,12.08,604800.0,10.3943,10.4374,10.3943,10.4202,604800.0
2007-10-29 12:30:00,12.09,12.09,12.05,12.06,302400.0,10.4288,10.4288,10.3943,10.4029,302400.0
2007-10-29 13:00:00,12.06,12.08,12.05,12.07,353600.0,10.4029,10.4202,10.3943,10.4116,353600.0
2007-10-29 13:30:00,12.07,12.11,12.07,12.11,373600.0,10.4116,10.4461,10.4116,10.4461,373600.0
2007-10-29 14:00:00,12.11,12.13,12.07,12.09,503200.0,10.4461,10.4633,10.4116,10.4288,503200.0
2007-10-29 14:30:00,12.08,12.11,12.05,12.1,633600.0,10.4202,10.4461,10.3943,10.4374,633600.0
2007-10-29 15:00:00,12.1,12.12,12.08,12.12,772000.0,10.4374,10.4547,10.4202,10.4547,772000.0
2007-10-29 15:30:00,12.13,12.13,12.07,12.08,1261600.0,10.4633,10.4633,10.4116,10.4202,1261600.0
2007-10-30 09:30:00,12.0,12.03,12.0,12.01,852800.0,10.3512,10.3771,10.3512,10.3598,852800.0
2007-10-30 10:00:00,12.01,12.01,11.94,11.99,1356800.0,10.3598,10.3598,10.2994,10.3425,1356800.0
2007-10-30 10:30:00,11.99,12.01,11.97,12.0,431200.0,10.3425,10.3598,10.3253,10.3512,431200.0
2007-10-30 11:00:00,12.0,12.0,11.95,11.95,442400.0,10.3512,10.3512,10.308,10.308,442400.0
2007-10-30 11:30:00,11.94,11.96,11.93,11.96,491200.0,10.2994,10.3167,10.2908,10.3167,491200.0
2007-10-30 12:00:00,11.96,11.98,11.96,11.96,428800.0,10.3167,10.3339,10.3167,10.3167,428800.0
2007-10-30 12:30:00,11.96,11.99,11.95,11.98,196000.0,10.3167,10.3425,10.308,10.3339,196000.0
2007-10-30 13:00:00,11.99,12.03,11.97,12.01,505600.0,10.3425,10.3771,10.3253,10.3598,505600.0
2007-10-30 13:30:00,12.01,12.04,11.99,12.02,416800.0,10.3598,10.3857,10.3425,10.3684,416800.0
2007-10-30 14:00:00,12.02,12.04,12.01,12.01,364000.0,10.3684,10.3857,10.3598,10.3598,364000.0
2007-10-30 14:30:00,12.01,12.03,12.0,12.01,256800.0,10.3598,10.3771,10.3512,10.3598,256800.0
2007-10-30 15:00:00,12.01,12.03,11.98,11.98,281600.0,10.3598,10.3771,10.3339,10.3339,281600.0
2007-10-30 15:30:00,11.98,11.99,11.9,11.94,894400.0,10.3339,10.3425,10.2649,10.2994,894400.0
2007-10-31 09:30:00,12.04,12.06,12.0,12.02,844000.0,10.3857,10.4029,10.3512,10.3684,844000.0
2007-10-31 10:00:00,12.03,12.05,12.01,12.05,352000.0,10.3771,10.3943,10.3598,10.3943,352000.0
2007-10-31 10:30:00,12.05,12.09,12.04,12.06,697600.0,10.3943,10.4288,10.3857,10.4029,697600.0
2007-10-31 11:00:00,12.06,12.08,12.06,12.08,146400.0,10.4029,10.4202,10.4029,10.4202,146400.0
2007-10-31 11:30:00,12.08,12.1,12.07,12.1,412000.0,10.4202,10.4374,10.4116,10.4374,412000.0
2007-10-31 12:00:00,12.1,12.13,12.1,12.1,638400.0,10.4374,10.4633,10.4374,10.4374,638400.0
2007-10-31 12:30:00,12.11,12.11,12.09,12.1,227200.0,10.4461,10.4461,10.4288,10.4374,227200.0
2007-10-31 13:00:00,12.09,12.13,12.09,12.11,214400.0,10.4288,10.4633,10.4288,10.4461,214400.0
2007-10-31 13:30:00,12.11,12.12,12.07,12.1,907200.0,10.4461,10.4547,10.4116,10.4374,907200.0
2007-10-31 14:00:00,12.11,12.11,11.9,11.97,4967200.0,10.4461,10.4461,10.2649,10.3253,4967200.0
2007-10-31 14:30:00,11.97,12.27,11.95,12.22,3600000.0,10.3253,10.5841,10.308,10.5409,3600000.0
2007-10-31 15:00:00,12.22,12.24,12.09,12.12,1952000.0,10.5409,10.5582,10.4288,10.4547,1952000.0
2007-10-31 15:30:00,12.11,12.21,12.1,12.19,1672800.0,10.4461,10.5323,10.4374,10.5151,1672800.0
2007-11-01 09:30:00,11.97,11.97,11.77,11.86,2046400.0,10.3253,10.3253,10.1528,10.2304,2046400.0
2007-11-01 10:00:00,11.86,11.88,11.72,11.81,3024000.0,10.2304,10.2477,10.1096,10.1873,3024000.0
2007-11-01 10:30:00,11.81,11.91,11.79,11.89,2016000.0,10.1873,10.2735,10.17,10.2563,2016000.0
2007-11-01 11:00:00,11.89,11.89,11.83,11.89,1154400.0,10.2563,10.2563,10.2045,10.2563,1154400.0
2007-11-01 11:30:00,11.89,11.89,11.78,11.86,2330400.0,10.2563,10.2563,10.1614,10.2304,2330400.0
2007-11-01 12:00:00,11.86,11.93,11.85,11.88,1263200.0,10.2304,10.2908,10.2218,10.2477,1263200.0
2007-11-01 12:30:00,11.87,11.88,11.82,11.87,704800.0,10.239,10.2477,10.1959,10.239,704800.0
2007-11-01 13:00:00,11.87,11.9,11.84,11.84,820000.0,10.239,10.2649,10.2132,10.2132,820000.0
2007-11-01 13:30:00,11.84,11.85,11.73,11.73,1455200.0,10.2132,10.2218,10.1183,10.1183,1455200.0
2007-11-01 14:00:00,11.74,11.8,11.73,11.74,2281600.0,10.1269,10.1787,10.1183,10.1269,2281600.0
2007-11-01 14:30:00,11.75,11.84,11.75,11.82,1313600.0,10.1355,10.2132,10.1355,10.1959,1313600.0
2007-11-01 15:00:00,11.81,11.84,11.63,11.63,2828800.0,10.1873,10.2132,10.032,10.032,2828800.0
2007-11-01 15:30:00,11.63,11.68,11.54,11.56,2231200.0,10.032,10.0751,9.9544,9.9716,2231200.0
2007-11-02 09:30:00,11.68,11.68,11.39,11.46,3972000.0,10.0751,10.0751,9.825,9.8854,3972000.0
2007-11-02 10:00:00,11.46,11.5,11.35,11.48,2588000.0,9.8854,9.9199,9.7905,9.9026,2588000.0
2007-11-02 10:30:00,11.49,11.52,11.42,11.48,1214400.0,9.9113,9.9371,9.8509,9.9026,1214400.0
2007-11-02 11:00:00,11.49,11.51,11.34,11.36,959200.0,9.9113,9.9285,9.7819,9.7991,959200.0
2007-11-02 11:30:00,11.36,11.49,11.33,11.46,1347200.0,9.7991,9.9113,9.7732,9.8854,1347200.0
2007-11-02 12:00:00,11.45,11.51,11.42,11.51,724800.0,9.8767,9.9285,9.8509,9.9285,724800.0
2007-11-02 12:30:00,11.51,11.61,11.49,11.59,955200.0,9.9285,10.0148,9.9113,9.9975,955200.0
2007-11-02 13:00:00,11.59,11.64,11.51,11.53,710400.0,9.9975,10.0406,9.9285,9.9458,710400.0
2007-11-02 13:30:00,11.53,11.56,11.49,11.53,536000.0,9.9458,9.9716,9.9113,9.9458,536000.0
2007-11-02 14:00:00,11.53,11.54,11.46,11.53,426400.0,9.9458,9.9544,9.8854,9.9458,426400.0
2007-11-02 14:30:00,11.53,11.53,11.4,11.41,608000.0,9.9458,9.9458,9.8336,9.8422,608000.0
2007-11-02 15:00:00,11.41,11.51,11.4,11.48,998400.0,9.8422,9.9285,9.8336,9.9026,998400.0
2007-11-02 15:30:00,11.48,11.61,11.46,11.61,1416800.0,9.9026,10.0148,9.8854,10.0148,1416800.0
2007-11-05 09:30:00,11.29,11.48,11.29,11.47,1792800.0,9.7387,9.9026,9.7387,9.894,1792800.0
2007-11-05 10:00:00,11.47,11.53,11.43,11.45,1417600.0,9.894,9.9458,9.8595,9.8767,1417600.0
2007-11-05 10:30:00,11.45,11.56,11.45,11.5,959200.0,9.8767,9.9716,9.8767,9.9199,959200.0
2007-11-05 11:00:00,11.5,11.54,11.46,11.48,512800.0,9.9199,9.9544,9.8854,9.9026,512800.0
2007-11-05 11:30:00,11.47,11.55,11.47,11.52,193600.0,9.894,9.963,9.894,9.9371,193600.0
2007-11-05 12:00:00,11.53,11.54,11.45,11.46,509600.0,9.9458,9.9544,9.8767,9.8854,509600.0
2007-11-05 12:30:00,11.46,11.51,11.45,11.48,294400.0,9.8854,9.9285,9.8767,9.9026,294400.0
2007-11-05 13:00:00,11.5,11.51,11.42,11.43,588000.0,9.9199,9.9285,9.8509,9.8595,588000.0
2007-11-05 13:30:00,11.44,11.44,11.32,11.35,1375200.0,9.8681,9.8681,9.7646,9.7905,1375200.0
2007-11-05 14:00:00,11.35,11.4,11.3,11.35,1146400.0,9.7905,9.8336,9.7474,9.7905,1146400.0
2007-11-05 14:30:00,11.34,11.41,11.29,11.37,2314400.0,9.7819,9.8422,9.7387,9.8077,2314400.0
2007-11-05 15:00:00,11.38,11.59,11.37,11.56,1667200.0,9.8164,9.9975,9.8077,9.9716,1667200.0
2007-11-05 15:30:00,11.55,11.62,11.46,11.46,1251200.0,9.963,10.0234,9.8854,9.8854,1251200.0
2007-11-06 09:30:00,11.59,11.61,11.55,11.58,1148800.0,9.9975,10.0148,9.963,9.9889,1148800.0
2007-11-06 10:00:00,11.58,11.62,11.54,11.56,1294400.0,9.9889,10.0234,9.9544,9.9716,1294400.0
2007-11-06 10:30:00,11.56,11.56,11.43,11.47,1002400.0,9.9716,9.9716,9.8595,9.894,1002400.0
2007-11-06 11:00:00,11.47,11.51,11.46,11.5,379200.0,9.894,9.9285,9.8854,9.9199,379200.0
2007-11-06 11:30:00,11.51,11.55,11.46,11.52,549600.0,9.9285,9.963,9.8854,9.9371,549600.0
2007-11-06 12:00:00,11.51,11.57,11.49,11.54,607200.0,9.9285,9.9803,9.9113,9.9544,607200.0
2007-11-06 12:30:00,11.55,11.56,11.53,11.56,288000.0,9.963,9.9716,9.9458,9.9716,288000.0
2007-11-06 13:00:00,11.57,11.61,11.56,11.58,616800.0,9.9803,10.0148,9.9716,9.9889,616800.0
2007-11-06 13:30:00,11.58,11.64,11.57,11.6,950400.0,9.9889,10.0406,9.9803,10.0061,950400.0
2007-11-06 14:00:00,11.6,11.62,11.58,11.59,700800.0,10.0061,10.0234,9.9889,9.9975,700800.0
2007-11-06 14:30:00,11.59,11.61,11.57,11.6,660800.0,9.9975,10.0148,9.9803,10.0061,660800.0
2007-11-06 15:00:00,11.6,11.68,11.59,11.67,849600.0,10.0061,10.0751,9.9975,10.0665,849600.0
2007-11-06 15:30:00,11.67,11.75,11.64,11.75,1666400.0,10.0665,10.1355,10.0406,10.1355,1666400.0
2007-11-07 09:30:00,11.5,11.59,11.47,11.53,1849600.0,9.9199,9.9975,9.894,9.9458,1849600.0
2007-11-07 10:00:00,11.53,11.6,11.52,11.56,800800.0,9.9458,10.0061,9.9371,9.9716,800800.0
2007-11-07 10:30:00,11.56,11.56,11.44,11.46,1056000.0,9.9716,9.9716,9.8681,9.8854,1056000.0
2007-11-07 11:00:00,11.46,11.52,11.44,11.51,1034400.0,9.8854,9.9371,9.8681,9.9285,1034400.0
2007-11-07 11:30:00,11.51,11.52,11.47,11.52,514400.0,9.9285,9.9371,9.894,9.9371,514400.0
2007-11-07 12:00:00,11.52,11.52,11.38,11.43,1155200.0,9.9371,9.9371,9.8164,9.8595,1155200.0
2007-11-07 12:30:00,11.43,11.46,11.34,11.36,836800.0,9.8595,9.8854,9.7819,9.7991,836800.0
2007-11-07 13:00:00,11.37,11.39,11.19,11.26,2212800.0,9.8077,9.825,9.6525,9.7129,2212800.0
2007-11-07 13:30:00,11.26,11.35,11.26,11.32,1416800.0,9.7129,9.7905,9.7129,9.7646,1416800.0
2007-11-07 14:00:00,11.3,11.4,11.27,11.38,1204000.0,9.7474,9.8336,9.7215,9.8164,1204000.0
2007-11-07 14:30:00,11.37,11.41,11.26,11.28,1090400.0,9.8077,9.8422,9.7129,9.7301,1090400.0
2007-11-07 15:00:00,11.3,11.37,11.2,11.22,1019200.0,9.7474,9.8077,9.6611,9.6783,1019200.0
2007-11-07 15:30:00,11.22,11.25,11.05,11.07,2895200.0,9.6783,9.7042,9.5317,9.549,2895200.0
2007-11-08 09:30:00,11.31,11.31,10.98,11.08,2346400.0,9.756,9.756,9.4713,9.5576,2346400.0
2007-11-08 10:00:00,11.07,11.17,10.96,11.11,2104800.0,9.549,9.6352,9.4541,9.5835,2104800.0
2007-11-08 10:30:00,11.1,11.12,11.01,11.11,1435200.0,9.5748,9.5921,9.4972,9.5835,1435200.0
2007-11-08 11:00:00,11.11,11.15,11.04,11.06,922400.0,9.5835,9.618,9.5231,9.5403,922400.0
2007-11-08 11:30:00,11.06,11.07,10.96,11.01,954400.0,9.5403,9.549,9.4541,9.4972,954400.0
2007-11-08 12:00:00,11.01,11.03,10.88,10.94,1084800.0,9.4972,9.5145,9.3851,9.4368,1084800.0
2007-11-08 12:30:00,10.95,10.96,10.73,10.81,3031200.0,9.4454,9.4541,9.2557,9.3247,3031200.0
2007-11-08 13:00:00,10.81,10.84,10.69,10.82,2380800.0,9.3247,9.3506,9.2212,9.3333,2380800.0
2007-11-08 13:30:00,10.82,10.9,10.78,10.9,1955200.0,9.3333,9.4023,9.2988,9.4023,1955200.0
2007-11-08 14:00:00,10.9,10.91,10.76,10.79,1042400.0,9.4023,9.4109,9.2816,9.3074,1042400.0
2007-11-08 14:30:00,10.78,10.88,10.73,10.86,1083200.0,9.2988,9.3851,9.2557,9.3678,1083200.0
2007-11-08 15:00:00,10.88,11.07,10.83,11.05,2315200.0,9.3851,9.549,9.3419,9.5317,2315200.0
2007-11-08 15:30:00,11.06,11.14,10.98,11.04,1500800.0,9.5403,9.6093,9.4713,9.5231,1500800.0
2007-11-09 09:30:00,10.79,10.81,10.69,10.74,2565600.0,9.3074,9.3247,9.2212,9.2643,2565600.0
2007-11-09 10:00:00,10.74,10.89,10.69,10.84,2102400.0,9.2643,9.3937,9.2212,9.3506,2102400.0
2007-11-09 10:30:00,10.84,10.88,10.75,10.78,834400.0,9.3506,9.3851,9.2729,9.2988,834400.0
2007-11-09 11:00:00,10.79,10.82,10.66,10.77,2617600.0,9.3074,9.3333,9.1953,9.2902,2617600.0
2007-11-09 11:30:00,10.78,10.89,10.76,10.88,1644800.0,9.2988,9.3937,9.2816,9.3851,1644800.0
2007-11-09 12:00:00,10.87,10.88,10.77,10.84,496000.0,9.3764,9.3851,9.2902,9.3506,496000.0
2007-11-09 12:30:00,10.83,10.94,10.83,10.85,1482400.0,9.3419,9.4368,9.3419,9.3592,1482400.0
2007-11-09 13:00:00,10.84,10.88,10.79,10.86,816800.0,9.3506,9.3851,9.3074,9.3678,816800.0
2007-11-09 13:30:00,10.86,10.88,10.81,10.81,1364800.0,9.3678,9.3851,9.3247,9.3247,1364800.0
2007-11-09 14:00:00,10.81,11.0,10.79,10.97,1901600.0,9.3247,9.4886,9.3074,9.4627,1901600.0
2007-11-09 14:30:00,10.97,11.04,10.92,10.96,1081600.0,9.4627,9.5231,9.4196,9.4541,1081600.0
2007-11-09 15:00:00,10.95,11.05,10.94,11.0,1162400.0,9.4454,9.5317,9.4368,9.4886,1162400.0
2007-11-09 15:30:00,11.0,11.0,10.71,10.71,3098400.0,9.4886,9.4886,9.2384,9.2384,3098400.0
2007-11-12 09:30:00,10.69,10.8,10.62,10.76,2032800.0,9.2212,9.3161,9.1608,9.2816,2032800.0
2007-11-12 10:00:00,10.76,10.76,10.66,10.75,1404000.0,9.2816,9.2816,9.1953,9.2729,1404000.0
2007-11-12 10:30:00,10.75,10.83,10.73,10.82,1263200.0,9.2729,9.3419,9.2557,9.3333,1263200.0
2007-11-12 11:00:00,10.81,10.89,10.8,10.88,1146400.0,9.3247,9.3937,9.3161,9.3851,1146400.0
2007-11-12 11:30:00,10.88,10.88,10.77,10.79,1001600.0,9.3851,9.3851,9.2902,9.3074,1001600.0
2007-11-12 12:00:00,10.79,10.87,10.79,10.86,864000.0,9.3074,9.3764,9.3074,9.3678,864000.0
2007-11-12 12:30:00,10.86,10.9,10.81,10.81,944000.0,9.3678,9.4023,9.3247,9.3247,944000.0
2007-11-12 13:00:00,10.82,10.84,10.78,10.83,1018400.0,9.3333,9.3506,9.2988,9.3419,1018400.0
2007-11-12 13:30:00,10.83,10.83,10.69,10.73,1300800.0,9.3419,9.3419,9.2212,9.2557,1300800.0
2007-11-12 14:00:00,10.72,10.76,10.67,10.74,1481600.0,9.2471,9.2816,9.2039,9.2643,1481600.0
2007-11-12 14:30:00,10.74,10.83,10.74,10.78,1390400.0,9.2643,9.3419,9.2643,9.2988,1390400.0
2007-11-12 15:00:00,10.77,10.77,10.64,10.64,1296800.0,9.2902,9.2902,9.178,9.178,1296800.0
2007-11-12 15:30:00,10.64,10.7,10.5,10.52,1803200.0,9.178,9.2298,9.0573,9.0745,1803200.0
2007-11-13 09:30:00,10.76,10.81,10.69,10.74,2030400.0,9.2816,9.3247,9.2212,9.2643,2030400.0
2007-11-13 10:00:00,10.75,10.81,10.73,10.8,1333600.0,9.2729,9.3247,9.2557,9.3161,1333600.0
2007-11-13 10:30:00,10.8,10.8,10.72,10.74,1520000.0,9.3161,9.3161,9.2471,9.2643,1520000.0
2007-11-13 11:00:00,10.75,10.83,10.73,10.82,1386400.0,9.2729,9.3419,9.2557,9.3333,1386400.0
2007-11-13 11:30:00,10.82,10.85,10.78,10.8,975200.0,9.3333,9.3592,9.2988,9.3161,975200.0
2007-11-13 12:00:00,10.79,10.82,10.78,10.79,328000.0,9.3074,9.3333,9.2988,9.3074,328000.0
2007-11-13 12:30:00,10.79,10.82,10.77,10.78,499200.0,9.3074,9.3333,9.2902,9.2988,499200.0
2007-11-13 13:00:00,10.79,10.83,10.75,10.82,459200.0,9.3074,9.3419,9.2729,9.3333,459200.0
2007-11-13 13:30:00,10.82,10.91,10.82,10.88,1461600.0,9.3333,9.4109,9.3333,9.3851,1461600.0
2007-11-13 14:00:00,10.88,10.93,10.87,10.9,860800.0,9.3851,9.4282,9.3764,9.4023,860800.0
2007-11-13 14:30:00,10.9,10.97,10.9,10.95,1162400.0,9.4023,9.4627,9.4023,9.4454,1162400.0
2007-11-13 15:00:00,10.95,11.04,10.95,11.03,1965600.0,9.4454,9.5231,9.4454,9.5145,1965600.0
2007-11-13 15:30:00,11.03,11.14,11.02,11.12,2070400.0,9.5145,9.6093,9.5058,9.5921,2070400.0
2007-11-14 09:30:00,11.32,11.32,11.17,11.19,3762400.0,9.7646,9.7646,9.6352,9.6525,3762400.0
2007-11-14 10:00:00,11.18,11.24,11.14,11.19,2300000.0,9.6438,9.6956,9.6093,9.6525,2300000.0
2007-11-14 10:30:00,11.19,11.22,11.14,11.17,1168800.0,9.6525,9.6783,9.6093,9.6352,1168800.0
2007-11-14 11:00:00,11.17,11.21,11.11,11.16,1351200.0,9.6352,9.6697,9.5835,9.6266,1351200.0
2007-11-14 11:30:00,11.16,11.23,11.14,11.21,1307200.0,9.6266,9.687,9.6093,9.6697,1307200.0
2007-11-14 12:00:00,11.21,11.28,11.19,11.26,1107200.0,9.6697,9.7301,9.6525,9.7129,1107200.0
2007-11-14 12:30:00,11.26,11.26,11.18,11.19,980000.0,9.7129,9.7129,9.6438,9.6525,980000.0
2007-11-14 13:00:00,11.19,11.26,11.18,11.25,1284000.0,9.6525,9.7129,9.6438,9.7042,1284000.0
2007-11-14 13:30:00,11.24,11.25,11.15,11.15,866400.0,9.6956,9.7042,9.618,9.618,866400.0
2007-11-14 14:00:00,11.15,11.23,11.14,11.22,1227200.0,9.618,9.687,9.6093,9.6783,1227200.0
2007-11-14 14:30:00,11.21,11.23,11.15,11.16,1181600.0,9.6697,9.687,9.618,9.6266,1181600.0
2007-11-14 15:00:00,11.15,11.21,11.14,11.2,1117600.0,9.618,9.6697,9.6093,9.6611,1117600.0
2007-11-14 15:30:00,11.19,11.19,10.91,10.95,1863200.0,9.6525,9.6525,9.4109,9.4454,1863200.0
2007-11-15 09:30:00,10.81,10.95,10.81,10.91,2064000.0,9.3247,9.4454,9.3247,9.4109,2064000.0
2007-11-15 10:00:00,10.9,10.97,10.87,10.95,1796000.0,9.4023,9.4627,9.3764,9.4454,1796000.0
2007-11-15 10:30:00,10.95,11.01,10.9,10.95,1407200.0,9.4454,9.4972,9.4023,9.4454,1407200.0
2007-11-15 11:00:00,10.94,10.99,10.93,10.93,612000.0,9.4368,9.48,9.4282,9.4282,612000.0
2007-11-15 11:30:00,10.94,10.94,10.87,10.89,1339200.0,9.4368,9.4368,9.3764,9.3937,1339200.0
2007-11-15 12:00:00,10.89,10.93,10.85,10.85,1048000.0,9.3937,9.4282,9.3592,9.3592,1048000.0
2007-11-15 12:30:00,10.85,10.86,10.8,10.84,1384000.0,9.3592,9.3678,9.3161,9.3506,1384000.0
2007-11-15 13:00:00,10.83,10.89,10.82,10.85,676800.0,9.3419,9.3937,9.3333,9.3592,676800.0
2007-11-15 13:30:00,10.86,10.9,10.82,10.83,527200.0,9.3678,9.4023,9.3333,9.3419,527200.0
2007-11-15 14:00:00,10.82,10.83,10.77,10.81,1464800.0,9.3333,9.3419,9.2902,9.3247,1464800.0
2007-11-15 14:30:00,10.79,10.84,10.66,10.66,2274400.0,9.3074,9.3506,9.1953,9.1953,2274400.0
2007-11-15 15:00:00,10.66,10.75,10.62,10.72,2146400.0,9.1953,9.2729,9.1608,9.2471,2146400.0
2007-11-15 15:30:00,10.72,10.74,10.57,10.68,3488000.0,9.2471,9.2643,9.1177,9.2125,3488000.0
2007-11-16 09:30:00,10.7,10.83,10.69,10.69,1315200.0,9.2298,9.3419,9.2212,9.2212,1315200.0
2007-11-16 10:00:00,10.68,10.69,10.61,10.61,1556000.0,9.2125,9.2212,9.1522,9.1522,1556000.0
2007-11-16 10:30:00,10.6,10.67,10.58,10.65,1196800.0,9.1435,9.2039,9.1263,9.1867,1196800.0
2007-11-16 11:00:00,10.65,10.73,10.63,10.64,1134400.0,9.1867,9.2557,9.1694,9.178,1134400.0
2007-11-16 11:30:00,10.65,10.79,10.65,10.75,1273600.0,9.1867,9.3074,9.1867,9.2729,1273600.0
2007-11-16 12:00:00,10.74,10.86,10.73,10.8,1723200.0,9.2643,9.3678,9.2557,9.3161,1723200.0
2007-11-16 12:30:00,10.78,10.81,10.72,10.74,965600.0,9.2988,9.3247,9.2471,9.2643,965600.0
2007-11-16 13:00:00,10.74,10.79,10.73,10.75,740000.0,9.2643,9.3074,9.2557,9.2729,740000.0
2007-11-16 13:30:00,10.74,10.82,10.74,10.74,848000.0,9.2643,9.3333,9.2643,9.2643,848000.0
2007-11-16 14:00:00,10.75,10.75,10.64,10.7,1219200.0,9.2729,9.2729,9.178,9.2298,1219200.0
2007-11-16 14:30:00,10.7,10.72,10.59,10.68,1645600.0,9.2298,9.2471,9.1349,9.2125,1645600.0
2007-11-16 15:00:00,10.68,10.71,10.64,10.67,1248000.0,9.2125,9.2384,9.178,9.2039,1248000.0
2007-11-16 15:30:00,10.67,10.81,10.63,10.79,2056800.0,9.2039,9.3247,9.1694,9.3074,2056800.0
2007-11-19 09:30:00,10.63,10.72,10.59,10.63,3018400.0,9.1694,9.2471,9.1349,9.1694,3018400.0
2007-11-19 10:00:00,10.63,10.66,10.58,10.61,1076800.0,9.1694,9.1953,9.1263,9.1522,1076800.0
2007-11-19 10:30:00,10.6,10.6,10.5,10.51,2077600.0,9.1435,9.1435,9.0573,9.0659,2077600.0
2007-11-19 11:00:00,10.51,10.52,10.44,10.47,2700000.0,9.0659,9.0745,9.0055,9.0314,2700000.0
2007-11-19 11:30:00,10.47,10.52,10.46,10.47,1354400.0,9.0314,9.0745,9.0228,9.0314,1354400.0
2007-11-19 12:00:00,10.46,10.55,10.46,10.54,1282400.0,9.0228,9.1004,9.0228,9.0918,1282400.0
2007-11-19 12:30:00,10.53,10.53,10.45,10.47,561600.0,9.0832,9.0832,9.0141,9.0314,561600.0
2007-11-19 13:00:00,10.47,10.5,10.38,10.45,1736800.0,9.0314,9.0573,8.9538,9.0141,1736800.0
2007-11-19 13:30:00,10.45,10.46,10.38,10.4,920800.0,9.0141,9.0228,8.9538,8.971,920800.0
2007-11-19 14:00:00,10.39,10.53,10.38,10.52,1644000.0,8.9624,9.0832,8.9538,9.0745,1644000.0
2007-11-19 14:30:00,10.52,10.58,10.49,10.5,1238400.0,9.0745,9.1263,9.0487,9.0573,1238400.0
2007-11-19 15:00:00,10.49,10.54,10.43,10.51,1923200.0,9.0487,9.0918,8.9969,9.0659,1923200.0
2007-11-19 15:30:00,10.5,10.52,10.4,10.44,1936800.0,9.0573,9.0745,8.971,9.0055,1936800.0
2007-11-20 09:30:00,10.43,10.62,10.43,10.61,2805600.0,8.9969,9.1608,8.9969,9.1522,2805600.0
2007-11-20 10:00:00,10.6,10.66,10.58,10.61,1945600.0,9.1435,9.1953,9.1263,9.1522,1945600.0
2007-11-20 10:30:00,10.6,10.7,10.58,10.66,1352800.0,9.1435,9.2298,9.1263,9.1953,1352800.0
2007-11-20 11:00:00,10.67,10.7,10.62,10.64,786400.0,9.2039,9.2298,9.1608,9.178,786400.0
2007-11-20 11:30:00,10.63,10.65,10.59,10.59,440800.0,9.1694,9.1867,9.1349,9.1349,440800.0
2007-11-20 12:00:00,10.58,10.59,10.49,10.52,973600.0,9.1263,9.1349,9.0487,9.0745,973600.0
2007-11-20 12:30:00,10.51,10.52,10.42,10.46,1001600.0,9.0659,9.0745,8.9883,9.0228,1001600.0
2007-11-20 13:00:00,10.46,10.46,10.29,10.3,2303200.0,9.0228,9.0228,8.8761,8.8848,2303200.0
2007-11-20 13:30:00,10.3,10.42,10.3,10.39,1073600.0,8.8848,8.9883,8.8848,8.9624,1073600.0
2007-11-20 14:00:00,10.38,10.45,10.22,10.24,3141600.0,8.9538,9.0141,8.8158,8.833,3141600.0
2007-11-20 14:30:00,10.24,10.37,10.21,10.29,2035200.0,8.833,8.9451,8.8071,8.8761,2035200.0
2007-11-20 15:00:00,10.29,10.41,10.24,10.38,2108000.0,8.8761,8.9796,8.833,8.9538,2108000.0
2007-11-20 15:30:00,10.39,10.61,10.38,10.51,3056000.0,8.9624,9.1522,8.9538,9.0659,3056000.0
2007-11-21 09:30:00,10.41,10.41,10.27,10.34,2640000.0,8.9796,8.9796,8.8589,8.9193,2640000.0
2007-11-21 10:00:00,10.35,10.37,10.27,10.3,1931200.0,8.9279,8.9451,8.8589,8.8848,1931200.0
2007-11-21 10:30:00,10.3,10.31,10.18,10.21,3292000.0,8.8848,8.8934,8.7812,8.8071,3292000.0
2007-11-21 11:00:00,10.2,10.26,10.15,10.25,2165600.0,8.7985,8.8503,8.7554,8.8416,2165600.0
2007-11-21 11:30:00,10.26,10.3,10.23,10.27,1814400.0,8.8503,8.8848,8.8244,8.8589,1814400.0
2007-11-21 12:00:00,10.27,10.32,10.24,10.26,1156000.0,8.8589,8.902,8.833,8.8503,1156000.0
2007-11-21 12:30:00,10.26,10.41,10.24,10.39,1391200.0,8.8503,8.9796,8.833,8.9624,1391200.0
2007-11-21 13:00:00,10.4,10.45,10.29,10.3,1384000.0,8.971,9.0141,8.8761,8.8848,1384000.0
2007-11-21 13:30:00,10.3,10.33,10.27,10.32,866400.0,8.8848,8.9106,8.8589,8.902,866400.0
2007-11-21 14:00:00,10.33,10.37,10.31,10.34,1003200.0,8.9106,8.9451,8.8934,8.9193,1003200.0
2007-11-21 14:30:00,10.34,10.44,10.34,10.44,1199200.0,8.9193,9.0055,8.9193,9.0055,1199200.0
2007-11-21 15:00:00,10.44,10.47,10.27,10.29,2027200.0,9.0055,9.0314,8.8589,8.8761,2027200.0
2007-11-21 15:30:00,10.28,10.32,10.16,10.17,2408800.0,8.8675,8.902,8.764,8.7726,2408800.0
2007-11-23 09:30:00,10.35,10.38,10.28,10.33,2007200.0,8.9279,8.9538,8.8675,8.9106,2007200.0
2007-11-23 10:00:00,10.33,10.38,10.32,10.34,661600.0,8.9106,8.9538,8.902,8.9193,661600.0
2007-11-23 10:30:00,10.34,10.39,10.34,10.39,547200.0,8.9193,8.9624,8.9193,8.9624,547200.0
2007-11-23 11:00:00,10.4,10.43,10.37,10.4,514400.0,8.971,8.9969,8.9451,8.971,514400.0
2007-11-23 11:30:00,10.4,10.46,10.4,10.44,1113600.0,8.971,9.0228,8.971,9.0055,1113600.0
2007-11-23 12:00:00,10.45,10.49,10.44,10.49,597600.0,9.0141,9.0487,9.0055,9.0487,597600.0
2007-11-23 12:30:00,10.5,10.51,10.42,10.5,1238400.0,9.0573,9.0659,8.9883,9.0573,1238400.0
2007-11-26 09:30:00,10.59,10.6,10.46,10.59,3917600.0,9.1349,9.1435,9.0228,9.1349,3917600.0
2007-11-26 10:00:00,10.6,10.6,10.47,10.47,631200.0,9.1435,9.1435,9.0314,9.0314,631200.0
2007-11-26 10:30:00,10.46,10.51,10.38,10.39,1283200.0,9.0228,9.0659,8.9538,8.9624,1283200.0
2007-11-26 11:00:00,10.39,10.44,10.36,10.36,912000.0,8.9624,9.0055,8.9365,8.9365,912000.0
2007-11-26 11:30:00,10.36,10.41,10.36,10.38,896800.0,8.9365,8.9796,8.9365,8.9538,896800.0
2007-11-26 12:00:00,10.4,10.47,10.38,10.46,1145600.0,8.971,9.0314,8.9538,9.0228,1145600.0
2007-11-26 12:30:00,10.46,10.49,10.43,10.48,808800.0,9.0228,9.0487,8.9969,9.04,808800.0
2007-11-26 13:00:00,10.47,10.49,10.41,10.41,315200.0,9.0314,9.0487,8.9796,8.9796,315200.0
2007-11-26 13:30:00,10.41,10.45,10.33,10.36,960000.0,8.9796,9.0141,8.9106,8.9365,960000.0
2007-11-26 14:00:00,10.36,10.39,10.31,10.38,942400.0,8.9365,8.9624,8.8934,8.9538,942400.0
2007-11-26 14:30:00,10.38,10.39,10.29,10.29,1254400.0,8.9538,8.9624,8.8761,8.8761,1254400.0
2007-11-26 15:00:00,10.29,10.29,10.14,10.15,1692800.0,8.8761,8.8761,8.7467,8.7554,1692800.0
2007-11-26 15:30:00,10.16,10.19,10.0,10.06,2649600.0,8.764,8.7899,8.626,8.6777,2649600.0
2007-11-27 09:30:00,10.18,10.22,10.1,10.17,2300000.0,8.7812,8.8158,8.7122,8.7726,2300000.0
2007-11-27 10:00:00,10.16,10.17,10.03,10.13,1885600.0,8.764,8.7726,8.6519,8.7381,1885600.0
2007-11-27 10:30:00,10.12,10.29,10.12,10.27,1712800.0,8.7295,8.8761,8.7295,8.8589,1712800.0
2007-11-27 11:00:00,10.27,10.27,10.21,10.24,734400.0,8.8589,8.8589,8.8071,8.833,734400.0
2007-11-27 11:30:00,10.25,10.32,10.24,10.24,1019200.0,8.8416,8.902,8.833,8.833,1019200.0
2007-11-27 12:00:00,10.24,10.27,10.18,10.2,1033600.0,8.833,8.8589,8.7812,8.7985,1033600.0
2007-11-27 12:30:00,10.22,10.33,10.22,10.28,908800.0,8.8158,8.9106,8.8158,8.8675,908800.0
2007-11-27 13:00:00,10.28,10.32,10.26,10.31,554400.0,8.8675,8.902,8.8503,8.8934,554400.0
2007-11-27 13:30:00,10.31,10.31,10.2,10.22,789600.0,8.8934,8.8934,8.7985,8.8158,789600.0
2007-11-27 14:00:00,10.22,10.24,10.15,10.2,1009600.0,8.8158,8.833,8.7554,8.7985,1009600.0
2007-11-27 14:30:00,10.2,10.21,10.05,10.13,2222400.0,8.7985,8.8071,8.6691,8.7381,2222400.0
2007-11-27 15:00:00,10.13,10.2,10.09,10.13,1820000.0,8.7381,8.7985,8.7036,8.7381,1820000.0
2007-11-27 15:30:00,10.13,10.35,10.12,10.33,2161600.0,8.7381,8.9279,8.7295,8.9106,2161600.0
2007-11-28 09:30:00,10.6,10.63,10.49,10.63,3044800.0,9.1435,9.1694,9.0487,9.1694,3044800.0
2007-11-28 10:00:00,10.63,10.67,10.57,10.67,1381600.0,9.1694,9.2039,9.1177,9.2039,1381600.0
2007-11-28 10:30:00,10.67,10.76,10.65,10.73,2984800.0,9.2039,9.2816,9.1867,9.2557,2984800.0
2007-11-28 11:00:00,10.73,10.75,10.69,10.71,2261600.0,9.2557,9.2729,9.2212,9.2384,2261600.0
2007-11-28 11:30:00,10.71,10.73,10.68,10.72,749600.0,9.2384,9.2557,9.2125,9.2471,749600.0
2007-11-28 12:00:00,10.73,10.78,10.72,10.76,904800.0,9.2557,9.2988,9.2471,9.2816,904800.0
2007-11-28 12:30:00,10.76,10.78,10.74,10.75,472000.0,9.2816,9.2988,9.2643,9.2729,472000.0
2007-11-28 13:00:00,10.75,10.82,10.74,10.81,1064800.0,9.2729,9.3333,9.2643,9.3247,1064800.0
2007-11-28 13:30:00,10.81,10.88,10.8,10.85,860000.0,9.3247,9.3851,9.3161,9.3592,860000.0
2007-11-28 14:00:00,10.85,10.91,10.84,10.86,1202400.0,9.3592,9.4109,9.3506,9.3678,1202400.0
2007-11-28 14:30:00,10.86,10.9,10.83,10.88,804000.0,9.3678,9.4023,9.3419,9.3851,804000.0
2007-11-28 15:00:00,10.87,10.95,10.86,10.94,1420800.0,9.3764,9.4454,9.3678,9.4368,1420800.0
2007-11-28 15:30:00,10.94,10.95,10.83,10.93,1970400.0,9.4368,9.4454,9.3419,9.4282,1970400.0
2007-11-29 09:30:00,10.64,10.9,10.64,10.83,2048800.0,9.178,9.4023,9.178,9.3419,2048800.0
2007-11-29 10:00:00,10.83,10.87,10.75,10.81,1585600.0,9.3419,9.3764,9.2729,9.3247,1585600.0
2007-11-29 10:30:00,10.81,10.87,10.79,10.87,889600.0,9.3247,9.3764,9.3074,9.3764,889600.0
2007-11-29 11:00:00,10.86,10.9,10.85,10.89,601600.0,9.3678,9.4023,9.3592,9.3937,601600.0
2007-11-29 11:30:00,10.9,10.99,10.9,10.95,884000.0,9.4023,9.48,9.4023,9.4454,884000.0
2007-11-29 12:00:00,10.95,10.97,10.9,10.93,726400.0,9.4454,9.4627,9.4023,9.4282,726400.0
2007-11-29 12:30:00,10.93,10.95,10.87,10.87,606400.0,9.4282,9.4454,9.3764,9.3764,606400.0
2007-11-29 13:00:00,10.87,10.89,10.84,10.84,537600.0,9.3764,9.3937,9.3506,9.3506,537600.0
2007-11-29 13:30:00,10.84,10.89,10.79,10.87,616800.0,9.3506,9.3937,9.3074,9.3764,616800.0
2007-11-29 14:00:00,10.86,10.92,10.84,10.92,794400.0,9.3678,9.4196,9.3506,9.4196,794400.0
2007-11-29 14:30:00,10.92,10.93,10.86,10.92,1106400.0,9.4196,9.4282,9.3678,9.4196,1106400.0
2007-11-29 15:00:00,10.92,10.95,10.88,10.92,904800.0,9.4196,9.4454,9.3851,9.4196,904800.0
2007-11-29 15:30:00,10.92,10.96,10.87,10.92,947200.0,9.4196,9.4541,9.3764,9.4196,947200.0
2007-11-30 09:30:00,11.25,11.25,11.13,11.16,3835200.0,9.7042,9.7042,9.6007,9.6266,3835200.0
2007-11-30 10:00:00,11.16,11.2,11.11,11.14,1377600.0,9.6266,9.6611,9.5835,9.6093,1377600.0
2007-11-30 10:30:00,11.15,11.18,11.11,11.13,1012000.0,9.618,9.6438,9.5835,9.6007,1012000.0
2007-11-30 11:00:00,11.13,11.13,11.02,11.07,1466400.0,9.6007,9.6007,9.5058,9.549,1466400.0
2007-11-30 11:30:00,11.07,11.11,11.03,11.1,1219200.0,9.549,9.5835,9.5145,9.5748,1219200.0
2007-11-30 12:00:00,11.1,11.11,11.02,11.06,810400.0,9.5748,9.5835,9.5058,9.5403,810400.0
2007-11-30 12:30:00,11.06,11.09,11.03,11.08,744800.0,9.5403,9.5662,9.5145,9.5576,744800.0
2007-11-30 13:00:00,11.08,11.12,11.04,11.12,847200.0,9.5576,9.5921,9.5231,9.5921,847200.0
2007-11-30 13:30:00,11.12,11.15,11.11,11.12,717600.0,9.5921,9.618,9.5835,9.5921,717600.0
2007-11-30 14:00:00,11.11,11.12,11.05,11.07,767200.0,9.5835,9.5921,9.5317,9.549,767200.0
2007-11-30 14:30:00,11.07,11.11,11.03,11.05,744000.0,9.549,9.5835,9.5145,9.5317,744000.0
2007-11-30 15:00:00,11.05,11.05,10.93,11.02,1927200.0,9.5317,9.5317,9.4282,9.5058,1927200.0
2007-11-30 15:30:00,11.02,11.11,10.98,11.11,1659200.0,9.5058,9.5835,9.4713,9.5835,1659200.0
2007-12-03 09:30:00,11.09,11.09,10.97,11.0,1308000.0,9.5662,9.5662,9.4627,9.4886,1308000.0
2007-12-03 10:00:00,11.0,11.04,10.94,10.97,1079200.0,9.4886,9.5231,9.4368,9.4627,1079200.0
2007-12-03 10:30:00,10.97,11.06,10.97,11.04,668800.0,9.4627,9.5403,9.4627,9.5231,668800.0
2007-12-03 11:00:00,11.03,11.05,10.97,11.03,772000.0,9.5145,9.5317,9.4627,9.5145,772000.0
2007-12-03 11:30:00,11.03,11.07,11.02,11.04,270400.0,9.5145,9.549,9.5058,9.5231,270400.0
2007-12-03 12:00:00,11.04,11.07,11.01,11.07,526400.0,9.5231,9.549,9.4972,9.549,526400.0
2007-12-03 12:30:00,11.07,11.09,11.04,11.05,286400.0,9.549,9.5662,9.5231,9.5317,286400.0
2007-12-03 13:00:00,11.05,11.05,10.99,10.99,273600.0,9.5317,9.5317,9.48,9.48,273600.0
2007-12-03 13:30:00,11.0,11.0,10.95,10.95,733600.0,9.4886,9.4886,9.4454,9.4454,733600.0
2007-12-03 14:00:00,10.97,10.99,10.96,10.97,923200.0,9.4627,9.48,9.4541,9.4627,923200.0
2007-12-03 14:30:00,10.96,11.0,10.94,10.99,535200.0,9.4541,9.4886,9.4368,9.48,535200.0
2007-12-03 15:00:00,10.99,11.01,10.92,11.0,652800.0,9.48,9.4972,9.4196,9.4886,652800.0
2007-12-03 15:30:00,10.99,11.01,10.93,10.97,939200.0,9.48,9.4972,9.4282,9.4627,939200.0
2007-12-04 09:30:00,10.91,10.91,10.79,10.87,1671200.0,9.4109,9.4109,9.3074,9.3764,1671200.0
2007-12-04 10:00:00,10.87,10.88,10.83,10.87,829600.0,9.3764,9.3851,9.3419,9.3764,829600.0
2007-12-04 10:30:00,10.87,10.9,10.85,10.86,834400.0,9.3764,9.4023,9.3592,9.3678,834400.0
2007-12-04 11:00:00,10.85,10.9,10.84,10.85,688800.0,9.3592,9.4023,9.3506,9.3592,688800.0
2007-12-04 11:30:00,10.85,10.86,10.82,10.83,726400.0,9.3592,9.3678,9.3333,9.3419,726400.0
2007-12-04 12:00:00,10.84,10.9,10.83,10.89,514400.0,9.3506,9.4023,9.3419,9.3937,514400.0
2007-12-04 12:30:00,10.89,10.92,10.87,10.91,560000.0,9.3937,9.4196,9.3764,9.4109,560000.0
2007-12-04 13:00:00,10.91,10.93,10.86,10.87,854400.0,9.4109,9.4282,9.3678,9.3764,854400.0
2007-12-04 13:30:00,10.87,10.9,10.86,10.88,614400.0,9.3764,9.4023,9.3678,9.3851,614400.0
2007-12-04 14:00:00,10.88,10.88,10.82,10.85,804000.0,9.3851,9.3851,9.3333,9.3592,804000.0
2007-12-04 14:30:00,10.85,10.89,10.84,10.89,522400.0,9.3592,9.3937,9.3506,9.3937,522400.0
2007-12-04 15:00:00,10.88,10.9,10.85,10.86,716000.0,9.3851,9.4023,9.3592,9.3678,716000.0
2007-12-04 15:30:00,10.86,10.88,10.81,10.81,798400.0,9.3678,9.3851,9.3247,9.3247,798400.0
2007-12-05 09:30:00,11.05,11.06,11.0,11.04,1892000.0,9.5317,9.5403,9.4886,9.5231,1892000.0
2007-12-05 10:00:00,11.04,11.08,11.01,11.04,1540800.0,9.5231,9.5576,9.4972,9.5231,1540800.0
2007-12-05 10:30:00,11.04,11.08,11.02,11.07,694400.0,9.5231,9.5576,9.5058,9.549,694400.0
2007-12-05 11:00:00,11.08,11.15,11.06,11.15,1436800.0,9.5576,9.618,9.5403,9.618,1436800.0
2007-12-05 11:30:00,11.15,11.17,11.13,11.15,656800.0,9.618,9.6352,9.6007,9.618,656800.0
2007-12-05 12:00:00,11.15,11.17,11.13,11.15,378400.0,9.618,9.6352,9.6007,9.618,378400.0
2007-12-05 12:30:00,11.15,11.17,11.07,11.09,736800.0,9.618,9.6352,9.549,9.5662,736800.0
2007-12-05 13:00:00,11.09,11.11,11.04,11.06,1779200.0,9.5662,9.5835,9.5231,9.5403,1779200.0
2007-12-05 13:30:00,11.07,11.13,11.07,11.12,728000.0,9.549,9.6007,9.549,9.5921,728000.0
2007-12-05 14:00:00,11.12,11.14,11.02,11.04,928000.0,9.5921,9.6093,9.5058,9.5231,928000.0
2007-12-05 14:30:00,11.04,11.08,11.0,11.04,855200.0,9.5231,9.5576,9.4886,9.5231,855200.0
2007-12-05 15:00:00,11.04,11.12,11.03,11.1,1152800.0,9.5231,9.5921,9.5145,9.5748,1152800.0
2007-12-05 15:30:00,11.09,11.16,11.08,11.15,1652000.0,9.5662,9.6266,9.5576,9.618,1652000.0
2007-12-06 09:30:00,11.22,11.22,11.11,11.2,1719200.0,9.6783,9.6783,9.5835,9.6611,1719200.0
2007-12-06 10:00:00,11.19,11.24,11.17,11.19,777600.0,9.6525,9.6956,9.6352,9.6525,777600.0
2007-12-06 10:30:00,11.19,11.22,11.16,11.22,727200.0,9.6525,9.6783,9.6266,9.6783,727200.0
2007-12-06 11:00:00,11.22,11.25,11.18,11.24,758400.0,9.6783,9.7042,9.6438,9.6956,758400.0
2007-12-06 11:30:00,11.24,11.26,11.23,11.25,577600.0,9.6956,9.7129,9.687,9.7042,577600.0
2007-12-06 12:00:00,11.25,11.28,11.24,11.24,620800.0,9.7042,9.7301,9.6956,9.6956,620800.0
2007-12-06 12:30:00,11.26,11.29,11.25,11.29,360800.0,9.7129,9.7387,9.7042,9.7387,360800.0
2007-12-06 13:00:00,11.29,11.31,11.26,11.27,670400.0,9.7387,9.756,9.7129,9.7215,670400.0
2007-12-06 13:30:00,11.26,11.29,11.23,11.24,545600.0,9.7129,9.7387,9.687,9.6956,545600.0
2007-12-06 14:00:00,11.24,11.33,11.23,11.32,864000.0,9.6956,9.7732,9.687,9.7646,864000.0
2007-12-06 14:30:00,11.33,11.4,11.32,11.38,2492800.0,9.7732,9.8336,9.7646,9.8164,2492800.0
2007-12-06 15:00:00,11.38,11.44,11.38,11.44,2615200.0,9.8164,9.8681,9.8164,9.8681,2615200.0
2007-12-06 15:30:00,11.44,11.5,11.41,11.48,1540000.0,9.8681,9.9199,9.8422,9.9026,1540000.0
2007-12-07 09:30:00,11.53,11.54,11.47,11.49,2702400.0,9.9458,9.9544,9.894,9.9113,2702400.0
2007-12-07 10:00:00,11.49,11.52,11.45,11.46,892000.0,9.9113,9.9371,9.8767,9.8854,892000.0
2007-12-07 10:30:00,11.46,11.47,11.43,11.46,896800.0,9.8854,9.894,9.8595,9.8854,896800.0
2007-12-07 11:00:00,11.46,11.47,11.44,11.46,560000.0,9.8854,9.894,9.8681,9.8854,560000.0
2007-12-07 11:30:00,11.46,11.53,11.46,11.51,584800.0,9.8854,9.9458,9.8854,9.9285,584800.0
2007-12-07 12:00:00,11.51,11.52,11.5,11.5,312800.0,9.9285,9.9371,9.9199,9.9199,312800.0
2007-12-07 12:30:00,11.5,11.51,11.49,11.49,235200.0,9.9199,9.9285,9.9113,9.9113,235200.0
2007-12-07 13:00:00,11.49,11.49,11.42,11.44,484800.0,9.9113,9.9113,9.8509,9.8681,484800.0
2007-12-07 13:30:00,11.44,11.48,11.42,11.47,1049600.0,9.8681,9.9026,9.8509,9.894,1049600.0
2007-12-07 14:00:00,11.47,11.49,11.45,11.46,781600.0,9.894,9.9113,9.8767,9.8854,781600.0
2007-12-07 14:30:00,11.47,11.51,11.46,11.47,458400.0,9.894,9.9285,9.8854,9.894,458400.0
2007-12-07 15:00:00,11.47,11.52,11.46,11.48,763200.0,9.894,9.9371,9.8854,9.9026,763200.0
2007-12-07 15:30:00,11.48,11.48,11.41,11.43,1290400.0,9.9026,9.9026,9.8422,9.8595,1290400.0
2007-12-10 09:30:00,11.58,11.58,11.45,11.53,815200.0,9.9889,9.9889,9.8767,9.9458,815200.0
2007-12-10 10:00:00,11.54,11.62,11.54,11.59,1434400.0,9.9544,10.0234,9.9544,9.9975,1434400.0
2007-12-10 10:30:00,11.59,11.64,11.59,11.64,988800.0,9.9975,10.0406,9.9975,10.0406,988800.0
2007-12-10 11:00:00,11.64,11.65,11.59,11.6,922400.0,10.0406,10.0493,9.9975,10.0061,922400.0
2007-12-10 11:30:00,11.6,11.61,11.58,11.59,506400.0,10.0061,10.0148,9.9889,9.9975,506400.0
2007-12-10 12:00:00,11.59,11.62,11.58,11.62,345600.0,9.9975,10.0234,9.9889,10.0234,345600.0
2007-12-10 12:30:00,11.61,11.61,11.59,11.59,210400.0,10.0148,10.0148,9.9975,9.9975,210400.0
2007-12-10 13:00:00,11.59,11.65,11.59,11.62,360000.0,9.9975,10.0493,9.9975,10.0234,360000.0
2007-12-10 13:30:00,11.62,11.62,11.56,11.57,399200.0,10.0234,10.0234,9.9716,9.9803,399200.0
2007-12-10 14:00:00,11.57,11.59,11.55,11.59,633600.0,9.9803,9.9975,9.963,9.9975,633600.0
2007-12-10 14:30:00,11.59,11.61,11.54,11.56,671200.0,9.9975,10.0148,9.9544,9.9716,671200.0
2007-12-10 15:00:00,11.56,11.61,11.56,11.58,551200.0,9.9716,10.0148,9.9716,9.9889,551200.0
2007-12-10 15:30:00,11.58,11.62,11.56,11.61,1250400.0,9.9889,10.0234,9.9716,10.0148,1250400.0
2007-12-11 09:30:00,11.64,11.66,11.61,11.63,1414400.0,10.0406,10.0579,10.0148,10.032,1414400.0
2007-12-11 10:00:00,11.63,11.65,11.6,11.6,537600.0,10.032,10.0493,10.0061,10.0061,537600.0
2007-12-11 10:30:00,11.6,11.61,11.57,11.57,594400.0,10.0061,10.0148,9.9803,9.9803,594400.0
2007-12-11 11:00:00,11.57,11.6,11.56,11.59,452000.0,9.9803,10.0061,9.9716,9.9975,452000.0
2007-12-11 11:30:00,11.59,11.6,11.57,11.59,255200.0,9.9975,10.0061,9.9803,9.9975,255200.0
2007-12-11 12:00:00,11.59,11.6,11.58,11.6,434400.0,9.9975,10.0061,9.9889,10.0061,434400.0
2007-12-11 12:30:00,11.6,11.65,11.6,11.65,534400.0,10.0061,10.0493,10.0061,10.0493,534400.0
2007-12-11 13:00:00,11.65,11.66,11.63,11.65,674400.0,10.0493,10.0579,10.032,10.0493,674400.0
2007-12-11 13:30:00,11.66,11.71,11.64,11.71,952800.0,10.0579,10.101,10.0406,10.101,952800.0
2007-12-11 14:00:00,11.71,11.75,11.26,11.34,6020000.0,10.101,10.1355,9.7129,9.7819,6020000.0
2007-12-11 14:30:00,11.34,11.35,11.18,11.25,4679200.0,9.7819,9.7905,9.6438,9.7042,4679200.0
2007-12-11 15:00:00,11.25,11.25,11.09,11.15,4552800.0,9.7042,9.7042,9.5662,9.618,4552800.0
2007-12-11 15:30:00,11.16,11.19,11.0,11.02,4032000.0,9.6266,9.6525,9.4886,9.5058,4032000.0
2007-12-12 09:30:00,11.25,11.55,11.25,11.44,4556000.0,9.7042,9.963,9.7042,9.8681,4556000.0
2007-12-12 10:00:00,11.44,11.44,11.35,11.41,1093600.0,9.8681,9.8681,9.7905,9.8422,1093600.0
2007-12-12 10:30:00,11.41,11.41,11.28,11.28,1380800.0,9.8422,9.8422,9.7301,9.7301,1380800.0
2007-12-12 11:00:00,11.28,11.38,11.28,11.31,863200.0,9.7301,9.8164,9.7301,9.756,863200.0
2007-12-12 11:30:00,11.31,11.38,11.3,11.32,1114400.0,9.756,9.8164,9.7474,9.7646,1114400.0
2007-12-12 12:00:00,11.32,11.33,11.26,11.27,1138400.0,9.7646,9.7732,9.7129,9.7215,1138400.0
2007-12-12 12:30:00,11.26,11.26,11.13,11.19,1375200.0,9.7129,9.7129,9.6007,9.6525,1375200.0
2007-12-12 13:00:00,11.18,11.23,11.14,11.19,942400.0,9.6438,9.687,9.6093,9.6525,942400.0
2007-12-12 13:30:00,11.19,11.27,11.17,11.26,1436000.0,9.6525,9.7215,9.6352,9.7129,1436000.0
2007-12-12 14:00:00,11.26,11.28,11.2,11.2,1536800.0,9.7129,9.7301,9.6611,9.6611,1536800.0
2007-12-12 14:30:00,11.19,11.22,11.15,11.15,2078400.0,9.6525,9.6783,9.618,9.618,2078400.0
2007-12-12 15:00:00,11.14,11.15,10.88,11.0,4724000.0,9.6093,9.618,9.3851,9.4886,4724000.0
2007-12-12 15:30:00,11.0,11.18,10.91,11.16,3165600.0,9.4886,9.6438,9.4109,9.6266,3165600.0
2007-12-13 09:30:00,11.03,11.14,10.96,10.99,2603200.0,9.5145,9.6093,9.4541,9.48,2603200.0
2007-12-13 10:00:00,10.99,11.1,10.94,11.04,2304800.0,9.48,9.5748,9.4368,9.5231,2304800.0
2007-12-13 10:30:00,11.04,11.06,10.91,10.93,1888000.0,9.5231,9.5403,9.4109,9.4282,1888000.0
2007-12-13 11:00:00,10.93,10.99,10.89,10.95,1987200.0,9.4282,9.48,9.3937,9.4454,1987200.0
2007-12-13 11:30:00,10.95,11.01,10.93,11.0,1948800.0,9.4454,9.4972,9.4282,9.4886,1948800.0
2007-12-13 12:00:00,11.0,11.02,10.95,10.97,916000.0,9.4886,9.5058,9.4454,9.4627,916000.0
2007-12-13 12:30:00,10.97,10.98,10.93,10.95,533600.0,9.4627,9.4713,9.4282,9.4454,533600.0
2007-12-13 13:00:00,10.95,11.0,10.93,10.99,1112000.0,9.4454,9.4886,9.4282,9.48,1112000.0
2007-12-13 13:30:00,10.99,11.0,10.93,10.97,1200000.0,9.48,9.4886,9.4282,9.4627,1200000.0
2007-12-13 14:00:00,10.99,11.11,10.95,11.08,2368000.0,9.48,9.5835,9.4454,9.5576,2368000.0
2007-12-13 14:30:00,11.09,11.09,11.02,11.05,1125600.0,9.5662,9.5662,9.5058,9.5317,1125600.0
2007-12-13 15:00:00,11.05,11.14,10.99,11.13,1988800.0,9.5317,9.6093,9.48,9.6007,1988800.0
2007-12-13 15:30:00,11.14,11.21,11.1,11.2,3508000.0,9.6093,9.6697,9.5748,9.6611,3508000.0
2007-12-14 09:30:00,11.0,11.05,10.98,11.02,2141600.0,9.4886,9.5317,9.4713,9.5058,2141600.0
2007-12-14 10:00:00,11.02,11.09,11.02,11.06,1673600.0,9.5058,9.5662,9.5058,9.5403,1673600.0
2007-12-14 10:30:00,11.06,11.14,11.04,11.13,1741600.0,9.5403,9.6093,9.5231,9.6007,1741600.0
2007-12-14 11:00:00,11.14,11.16,11.1,11.1,777600.0,9.6093,9.6266,9.5748,9.5748,777600.0
2007-12-14 11:30:00,11.1,11.11,11.05,11.06,971200.0,9.5748,9.5835,9.5317,9.5403,971200.0
2007-12-14 12:00:00,11.06,11.08,11.03,11.04,494400.0,9.5403,9.5576,9.5145,9.5231,494400.0
2007-12-14 12:30:00,11.04,11.08,11.0,11.07,1073600.0,9.5231,9.5576,9.4886,9.549,1073600.0
2007-12-14 13:00:00,11.06,11.09,11.04,11.07,442400.0,9.5403,9.5662,9.5231,9.549,442400.0
2007-12-14 13:30:00,11.08,11.08,11.02,11.03,1748000.0,9.5576,9.5576,9.5058,9.5145,1748000.0
2007-12-14 14:00:00,11.03,11.04,10.98,11.01,1166400.0,9.5145,9.5231,9.4713,9.4972,1166400.0
2007-12-14 14:30:00,11.02,11.04,10.94,10.94,1228800.0,9.5058,9.5231,9.4368,9.4368,1228800.0
2007-12-14 15:00:00,10.94,10.97,10.9,10.93,1574400.0,9.4368,9.4627,9.4023,9.4282,1574400.0
2007-12-14 15:30:00,10.93,10.99,10.87,10.88,3094400.0,9.4282,9.48,9.3764,9.3851,3094400.0
2007-12-17 09:30:00,10.78,10.8,10.71,10.72,2892000.0,9.2988,9.3161,9.2384,9.2471,2892000.0
2007-12-17 10:00:00,10.72,10.8,10.7,10.75,2596000.0,9.2471,9.3161,9.2298,9.2729,2596000.0
2007-12-17 10:30:00,10.76,10.81,10.73,10.8,1034400.0,9.2816,9.3247,9.2557,9.3161,1034400.0
2007-12-17 11:00:00,10.79,10.82,10.75,10.76,831200.0,9.3074,9.3333,9.2729,9.2816,831200.0
2007-12-17 11:30:00,10.76,10.78,10.7,10.74,1149600.0,9.2816,9.2988,9.2298,9.2643,1149600.0
2007-12-17 12:00:00,10.74,10.76,10.72,10.75,592000.0,9.2643,9.2816,9.2471,9.2729,592000.0
2007-12-17 12:30:00,10.76,10.78,10.73,10.78,512000.0,9.2816,9.2988,9.2557,9.2988,512000.0
2007-12-17 13:00:00,10.78,10.78,10.64,10.68,1976000.0,9.2988,9.2988,9.178,9.2125,1976000.0
2007-12-17 13:30:00,10.68,10.69,10.61,10.62,1489600.0,9.2125,9.2212,9.1522,9.1608,1489600.0
2007-12-17 14:00:00,10.61,10.67,10.61,10.66,928800.0,9.1522,9.2039,9.1522,9.1953,928800.0
2007-12-17 14:30:00,10.67,10.69,10.59,10.6,1008000.0,9.2039,9.2212,9.1349,9.1435,1008000.0
2007-12-17 15:00:00,10.6,10.62,10.55,10.57,1616800.0,9.1435,9.1608,9.1004,9.1177,1616800.0
2007-12-17 15:30:00,10.56,10.66,10.54,10.56,3020000.0,9.109,9.1953,9.0918,9.109,3020000.0
2007-12-18 09:30:00,10.7,10.71,10.66,10.69,2556000.0,9.2298,9.2384,9.1953,9.2212,2556000.0
2007-12-18 10:00:00,10.69,10.7,10.6,10.64,1629600.0,9.2212,9.2298,9.1435,9.178,1629600.0
2007-12-18 10:30:00,10.64,10.65,10.56,10.63,1574400.0,9.178,9.1867,9.109,9.1694,1574400.0
2007-12-18 11:00:00,10.63,10.64,10.56,10.56,971200.0,9.1694,9.178,9.109,9.109,971200.0
2007-12-18 11:30:00,10.56,10.59,10.44,10.46,2364000.0,9.109,9.1349,9.0055,9.0228,2364000.0
2007-12-18 12:00:00,10.46,10.47,10.39,10.46,2316000.0,9.0228,9.0314,8.9624,9.0228,2316000.0
2007-12-18 12:30:00,10.46,10.5,10.44,10.47,765600.0,9.0228,9.0573,9.0055,9.0314,765600.0
2007-12-18 13:00:00,10.47,10.6,10.45,10.58,1024800.0,9.0314,9.1435,9.0141,9.1263,1024800.0
2007-12-18 13:30:00,10.58,10.63,10.56,10.59,1205600.0,9.1263,9.1694,9.109,9.1349,1205600.0
2007-12-18 14:00:00,10.59,10.7,10.58,10.7,2115200.0,9.1349,9.2298,9.1263,9.2298,2115200.0
2007-12-18 14:30:00,10.7,10.73,10.64,10.66,1866400.0,9.2298,9.2557,9.178,9.1953,1866400.0
2007-12-18 15:00:00,10.66,10.71,10.65,10.68,1759200.0,9.1953,9.2384,9.1867,9.2125,1759200.0
2007-12-18 15:30:00,10.68,10.75,10.65,10.66,2334400.0,9.2125,9.2729,9.1867,9.1953,2334400.0
2007-12-19 09:30:00,10.69,10.77,10.64,10.74,1980000.0,9.2212,9.2902,9.178,9.2643,1980000.0
2007-12-19 10:00:00,10.74,10.8,10.72,10.75,1696800.0,9.2643,9.3161,9.2471,9.2729,1696800.0
2007-12-19 10:30:00,10.75,10.81,10.75,10.77,1416000.0,9.2729,9.3247,9.2729,9.2902,1416000.0
2007-12-19 11:00:00,10.76,10.77,10.61,10.61,2088800.0,9.2816,9.2902,9.1522,9.1522,2088800.0
2007-12-19 11:30:00,10.61,10.65,10.56,10.58,2148000.0,9.1522,9.1867,9.109,9.1263,2148000.0
2007-12-19 12:00:00,10.58,10.67,10.57,10.65,1727200.0,9.1263,9.2039,9.1177,9.1867,1727200.0
2007-12-19 12:30:00,10.65,10.65,10.59,10.64,1920000.0,9.1867,9.1867,9.1349,9.178,1920000.0
2007-12-19 13:00:00,10.64,10.64,10.57,10.59,1406400.0,9.178,9.178,9.1177,9.1349,1406400.0
2007-12-19 13:30:00,10.59,10.62,10.54,10.58,1952800.0,9.1349,9.1608,9.0918,9.1263,1952800.0
2007-12-19 14:00:00,10.58,10.73,10.58,10.71,3061600.0,9.1263,9.2557,9.1263,9.2384,3061600.0
2007-12-19 14:30:00,10.71,10.77,10.7,10.71,2567200.0,9.2384,9.2902,9.2298,9.2384,2567200.0
2007-12-19 15:00:00,10.72,10.74,10.67,10.69,2558400.0,9.2471,9.2643,9.2039,9.2212,2558400.0
2007-12-19 15:30:00,10.69,10.73,10.63,10.63,3236800.0,9.2212,9.2557,9.1694,9.1694,3236800.0
2007-12-20 09:30:00,10.34,10.36,10.24,10.24,1719200.0,9.3138,9.3319,9.2238,9.2238,1719200.0
2007-12-20 10:00:00,10.24,10.25,10.19,10.21,1316800.0,9.2238,9.2328,9.1787,9.1967,1316800.0
2007-12-20 10:30:00,10.21,10.25,10.16,10.19,2200000.0,9.1967,9.2328,9.1517,9.1787,2200000.0
2007-12-20 11:00:00,10.18,10.2,10.14,10.18,848800.0,9.1697,9.1877,9.1337,9.1697,848800.0
2007-12-20 11:30:00,10.18,10.18,10.13,10.16,752800.0,9.1697,9.1697,9.1247,9.1517,752800.0
2007-12-20 12:00:00,10.16,10.18,10.12,10.18,1000000.0,9.1517,9.1697,9.1157,9.1697,1000000.0
2007-12-20 12:30:00,10.18,10.18,10.11,10.14,628000.0,9.1697,9.1697,9.1067,9.1337,628000.0
2007-12-20 13:00:00,10.14,10.22,10.14,10.2,896800.0,9.1337,9.2057,9.1337,9.1877,896800.0
2007-12-20 13:30:00,10.2,10.23,10.18,10.22,903200.0,9.1877,9.2148,9.1697,9.2057,903200.0
2007-12-20 14:00:00,10.22,10.27,10.2,10.26,1305600.0,9.2057,9.2508,9.1877,9.2418,1305600.0
2007-12-20 14:30:00,10.26,10.31,10.25,10.27,1351200.0,9.2418,9.2868,9.2328,9.2508,1351200.0
2007-12-20 15:00:00,10.27,10.29,10.23,10.23,1462400.0,9.2508,9.2688,9.2148,9.2148,1462400.0
2007-12-20 15:30:00,10.24,10.3,10.22,10.3,2222400.0,9.2238,9.2778,9.2057,9.2778,2222400.0
2007-12-21 09:30:00,10.44,10.57,10.38,10.51,7766400.0,9.4039,9.521,9.3499,9.467,7766400.0
2007-12-21 10:00:00,10.52,10.59,10.52,10.57,2101600.0,9.476,9.539,9.476,9.521,2101600.0
2007-12-21 10:30:00,10.57,10.58,10.53,10.54,1090400.0,9.521,9.53,9.485,9.494,1090400.0
2007-12-21 11:00:00,10.54,10.58,10.53,10.56,832000.0,9.494,9.53,9.485,9.512,832000.0
2007-12-21 11:30:00,10.55,10.56,10.52,10.55,854400.0,9.503,9.512,9.476,9.503,854400.0
2007-12-21 12:00:00,10.54,10.56,10.53,10.56,741600.0,9.494,9.512,9.485,9.512,741600.0
2007-12-21 12:30:00,10.56,10.56,10.54,10.54,614400.0,9.512,9.512,9.494,9.494,614400.0
2007-12-21 13:00:00,10.53,10.55,10.52,10.54,155200.0,9.485,9.503,9.476,9.494,155200.0
2007-12-21 13:30:00,10.54,10.56,10.53,10.55,362400.0,9.494,9.512,9.485,9.503,362400.0
2007-12-21 14:00:00,10.55,10.6,10.55,10.59,796000.0,9.503,9.548,9.503,9.539,796000.0
2007-12-21 14:30:00,10.59,10.63,10.58,10.62,721600.0,9.539,9.5751,9.53,9.566,721600.0
2007-12-21 15:00:00,10.62,10.65,10.6,10.64,680800.0,9.566,9.5931,9.548,9.5841,680800.0
2007-12-21 15:30:00,10.64,10.66,10.58,10.63,1044800.0,9.5841,9.6021,9.53,9.5751,1044800.0
2007-12-24 09:30:00,10.7,10.79,10.68,10.75,1542400.0,9.6381,9.7192,9.6201,9.6831,1542400.0
2007-12-24 10:00:00,10.75,10.79,10.72,10.76,714400.0,9.6831,9.7192,9.6561,9.6922,714400.0
2007-12-24 10:30:00,10.76,10.78,10.74,10.76,315200.0,9.6922,9.7102,9.6741,9.6922,315200.0
2007-12-24 11:00:00,10.76,10.77,10.75,10.76,191200.0,9.6922,9.7012,9.6831,9.6922,191200.0
2007-12-24 11:30:00,10.76,10.77,10.76,10.76,67200.0,9.6922,9.7012,9.6922,9.6922,67200.0
2007-12-24 12:00:00,10.76,10.77,10.75,10.76,305600.0,9.6922,9.7012,9.6831,9.6922,305600.0
2007-12-24 12:30:00,10.76,10.82,10.76,10.8,512000.0,9.6922,9.7462,9.6922,9.7282,512000.0
2007-12-24 13:00:00,10.8,10.82,10.76,10.82,21600.0,9.7282,9.7462,9.6922,9.7462,21600.0
2007-12-24 13:30:00,10.82,10.82,10.82,10.82,0.0,9.7462,9.7462,9.7462,9.7462,0.0
2007-12-24 14:00:00,10.77,10.77,10.77,10.77,1600.0,9.7012,9.7012,9.7012,9.7012,1600.0
2007-12-24 14:30:00,10.77,10.77,10.77,10.77,0.0,9.7012,9.7012,9.7012,9.7012,0.0
2007-12-24 15:00:00,10.82,10.82,10.82,10.82,800.0,9.7462,9.7462,9.7462,9.7462,800.0
2007-12-24 15:30:00,10.82,10.82,10.82,10.82,0.0,9.7462,9.7462,9.7462,9.7462,0.0
2007-12-26 09:30:00,10.79,10.79,10.63,10.7,797600.0,9.7192,9.7192,9.5751,9.6381,797600.0
2007-12-26 10:00:00,10.7,10.75,10.7,10.75,318400.0,9.6381,9.6831,9.6381,9.6831,318400.0
2007-12-26 10:30:00,10.75,10.75,10.72,10.73,326400.0,9.6831,9.6831,9.6561,9.6651,326400.0
2007-12-26 11:00:00,10.73,10.75,10.72,10.72,488800.0,9.6651,9.6831,9.6561,9.6561,488800.0
2007-12-26 11:30:00,10.72,10.73,10.72,10.72,241600.0,9.6561,9.6651,9.6561,9.6561,241600.0
2007-12-26 12:00:00,10.72,10.74,10.71,10.74,367200.0,9.6561,9.6741,9.6471,9.6741,367200.0
2007-12-26 12:30:00,10.73,10.77,10.72,10.77,271200.0,9.6651,9.7012,9.6561,9.7012,271200.0
2007-12-26 13:00:00,10.76,10.8,10.76,10.78,480800.0,9.6922,9.7282,9.6922,9.7102,480800.0
2007-12-26 13:30:00,10.77,10.82,10.76,10.82,404800.0,9.7012,9.7462,9.6922,9.7462,404800.0
2007-12-26 14:00:00,10.82,10.82,10.79,10.8,323200.0,9.7462,9.7462,9.7192,9.7282,323200.0
2007-12-26 14:30:00,10.81,10.83,10.8,10.8,247200.0,9.7372,9.7552,9.7282,9.7282,247200.0
2007-12-26 15:00:00,10.81,10.81,10.77,10.78,293600.0,9.7372,9.7372,9.7012,9.7102,293600.0
2007-12-26 15:30:00,10.78,10.83,10.77,10.8,435200.0,9.7102,9.7552,9.7012,9.7282,435200.0
2007-12-27 09:30:00,10.75,10.75,10.69,10.69,640000.0,9.6831,9.6831,9.6291,9.6291,640000.0
2007-12-27 10:00:00,10.69,10.74,10.69,10.72,531200.0,9.6291,9.6741,9.6291,9.6561,531200.0
2007-12-27 10:30:00,10.72,10.73,10.66,10.67,656800.0,9.6561,9.6651,9.6021,9.6111,656800.0
2007-12-27 11:00:00,10.67,10.68,10.63,10.67,1164800.0,9.6111,9.6201,9.5751,9.6111,1164800.0
2007-12-27 11:30:00,10.67,10.67,10.65,10.67,287200.0,9.6111,9.6111,9.5931,9.6111,287200.0
2007-12-27 12:00:00,10.67,10.67,10.61,10.61,810400.0,9.6111,9.6111,9.557,9.557,810400.0
2007-12-27 12:30:00,10.61,10.61,10.57,10.6,729600.0,9.557,9.557,9.521,9.548,729600.0
2007-12-27 13:00:00,10.6,10.62,10.56,10.62,482400.0,9.548,9.566,9.512,9.566,482400.0
2007-12-27 13:30:00,10.62,10.63,10.6,10.61,696000.0,9.566,9.5751,9.548,9.557,696000.0
2007-12-27 14:00:00,10.61,10.65,10.6,10.63,472000.0,9.557,9.5931,9.548,9.5751,472000.0
2007-12-27 14:30:00,10.63,10.63,10.58,10.6,570400.0,9.5751,9.5751,9.53,9.548,570400.0
2007-12-27 15:00:00,10.61,10.64,10.58,10.59,398400.0,9.557,9.5841,9.53,9.539,398400.0
2007-12-27 15:30:00,10.58,10.58,10.5,10.51,1878400.0,9.53,9.53,9.458,9.467,1878400.0
2007-12-28 09:30:00,10.68,10.68,10.63,10.65,1405600.0,9.6201,9.6201,9.5751,9.5931,1405600.0
2007-12-28 10:00:00,10.65,10.65,10.53,10.58,1175200.0,9.5931,9.5931,9.485,9.53,1175200.0
2007-12-28 10:30:00,10.58,10.59,10.55,10.55,80800.0,9.53,9.539,9.503,9.503,80800.0
2007-12-28 11:00:00,10.55,10.6,10.54,10.58,556000.0,9.503,9.548,9.494,9.53,556000.0
2007-12-28 11:30:00,10.58,10.6,10.54,10.54,589600.0,9.53,9.548,9.494,9.494,589600.0
2007-12-28 12:00:00,10.55,10.56,10.49,10.49,628800.0,9.503,9.512,9.449,9.449,628800.0
2007-12-28 12:30:00,10.49,10.51,10.44,10.46,596800.0,9.449,9.467,9.4039,9.4219,596800.0
2007-12-28 13:00:00,10.46,10.49,10.44,10.47,332800.0,9.4219,9.449,9.4039,9.4309,332800.0
2007-12-28 13:30:00,10.47,10.52,10.45,10.52,732800.0,9.4309,9.476,9.4129,9.476,732800.0
2007-12-28 14:00:00,10.52,10.53,10.5,10.52,327200.0,9.476,9.485,9.458,9.476,327200.0
2007-12-28 14:30:00,10.52,10.56,10.51,10.53,640800.0,9.476,9.512,9.467,9.485,640800.0
2007-12-28 15:00:00,10.53,10.55,10.5,10.54,468800.0,9.485,9.503,9.458,9.494,468800.0
2007-12-28 15:30:00,10.54,10.55,10.51,10.53,619200.0,9.494,9.503,9.467,9.485,619200.0
2007-12-31 09:30:00,10.46,10.53,10.41,10.41,501600.0,9.4219,9.485,9.3769,9.3769,501600.0
2007-12-31 10:00:00,10.41,10.47,10.41,10.44,620800.0,9.3769,9.4309,9.3769,9.4039,620800.0
2007-12-31 10:30:00,10.45,10.45,10.39,10.41,383200.0,9.4129,9.4129,9.3589,9.3769,383200.0
2007-12-31 11:00:00,10.41,10.42,10.35,10.36,500800.0,9.3769,9.3859,9.3228,9.3319,500800.0
2007-12-31 11:30:00,10.36,10.39,10.36,10.38,376000.0,9.3319,9.3589,9.3319,9.3499,376000.0
2007-12-31 12:00:00,10.38,10.41,10.36,10.38,444000.0,9.3499,9.3769,9.3319,9.3499,444000.0
2007-12-31 12:30:00,10.37,10.42,10.36,10.41,241600.0,9.3409,9.3859,9.3319,9.3769,241600.0
2007-12-31 13:00:00,10.41,10.47,10.4,10.45,416000.0,9.3769,9.4309,9.3679,9.4129,416000.0
2007-12-31 13:30:00,10.45,10.47,10.44,10.45,282400.0,9.4129,9.4309,9.4039,9.4129,282400.0
2007-12-31 14:00:00,10.45,10.48,10.42,10.44,818400.0,9.4129,9.4399,9.3859,9.4039,818400.0
2007-12-31 14:30:00,10.44,10.47,10.43,10.46,964800.0,9.4039,9.4309,9.3949,9.4219,964800.0
2007-12-31 15:00:00,10.46,10.49,10.44,10.46,1100000.0,9.4219,9.449,9.4039,9.4219,1100000.0
2007-12-31 15:30:00,10.46,10.46,10.36,10.37,1749600.0,9.4219,9.4219,9.3319,9.3409,1749600.0
2008-01-02 09:30:00,10.39,10.44,10.38,10.4,1453600.0,9.3589,9.4039,9.3499,9.3679,1453600.0
2008-01-02 10:00:00,10.41,10.41,10.24,10.28,1813600.0,9.3769,9.3769,9.2238,9.2598,1813600.0
2008-01-02 10:30:00,10.27,10.28,10.23,10.23,906400.0,9.2508,9.2598,9.2148,9.2148,906400.0
2008-01-02 11:00:00,10.23,10.26,10.16,10.19,912800.0,9.2148,9.2418,9.1517,9.1787,912800.0
2008-01-02 11:30:00,10.19,10.19,10.12,10.17,1389600.0,9.1787,9.1787,9.1157,9.1607,1389600.0
2008-01-02 12:00:00,10.17,10.17,10.07,10.09,1200000.0,9.1607,9.1607,9.0706,9.0886,1200000.0
2008-01-02 12:30:00,10.08,10.12,10.08,10.11,995200.0,9.0796,9.1157,9.0796,9.1067,995200.0
2008-01-02 13:00:00,10.12,10.12,10.05,10.08,1406400.0,9.1157,9.1157,9.0526,9.0796,1406400.0
2008-01-02 13:30:00,10.08,10.14,10.07,10.12,1208000.0,9.0796,9.1337,9.0706,9.1157,1208000.0
2008-01-02 14:00:00,10.12,10.25,10.11,10.18,3089600.0,9.1157,9.2328,9.1067,9.1697,3089600.0
2008-01-02 14:30:00,10.19,10.21,10.08,10.09,1516800.0,9.1787,9.1967,9.0796,9.0886,1516800.0
2008-01-02 15:00:00,10.09,10.09,10.02,10.06,2001600.0,9.0886,9.0886,9.0256,9.0616,2001600.0
2008-01-02 15:30:00,10.06,10.12,10.05,10.1,1964000.0,9.0616,9.1157,9.0526,9.0977,1964000.0
2008-01-03 09:30:00,10.18,10.18,10.09,10.13,1077600.0,9.1697,9.1697,9.0886,9.1247,1077600.0
2008-01-03 10:00:00,10.14,10.22,10.13,10.16,2161600.0,9.1337,9.2057,9.1247,9.1517,2161600.0
2008-01-03 10:30:00,10.17,10.2,10.11,10.14,1494400.0,9.1607,9.1877,9.1067,9.1337,1494400.0
2008-01-03 11:00:00,10.14,10.2,10.14,10.17,1426400.0,9.1337,9.1877,9.1337,9.1607,1426400.0
2008-01-03 11:30:00,10.17,10.21,10.16,10.19,918400.0,9.1607,9.1967,9.1517,9.1787,918400.0
2008-01-03 12:00:00,10.18,10.22,10.18,10.22,804800.0,9.1697,9.2057,9.1697,9.2057,804800.0
2008-01-03 12:30:00,10.23,10.23,10.17,10.19,943200.0,9.2148,9.2148,9.1607,9.1787,943200.0
2008-01-03 13:00:00,10.19,10.19,10.14,10.17,653600.0,9.1787,9.1787,9.1337,9.1607,653600.0
2008-01-03 13:30:00,10.17,10.18,10.13,10.13,464000.0,9.1607,9.1697,9.1247,9.1247,464000.0
2008-01-03 14:00:00,10.13,10.16,10.11,10.15,828800.0,9.1247,9.1517,9.1067,9.1427,828800.0
2008-01-03 14:30:00,10.15,10.17,10.12,10.13,570400.0,9.1427,9.1607,9.1157,9.1247,570400.0
2008-01-03 15:00:00,10.13,10.14,10.04,10.06,991200.0,9.1247,9.1337,9.0436,9.0616,991200.0
2008-01-03 15:30:00,10.06,10.11,10.05,10.09,1334400.0,9.0616,9.1067,9.0526,9.0886,1334400.0
2008-01-04 09:30:00,9.99,9.99,9.84,9.88,2269600.0,8.9986,8.9986,8.8635,8.8995,2269600.0
2008-01-04 10:00:00,9.88,9.91,9.79,9.8,2373600.0,8.8995,8.9265,8.8184,8.8274,2373600.0
2008-01-04 10:30:00,9.8,9.82,9.73,9.74,2221600.0,8.8274,8.8454,8.7644,8.7734,2221600.0
2008-01-04 11:00:00,9.74,9.81,9.71,9.8,1612800.0,8.7734,8.8364,8.7464,8.8274,1612800.0
2008-01-04 11:30:00,9.8,9.81,9.76,9.79,1449600.0,8.8274,8.8364,8.7914,8.8184,1449600.0
2008-01-04 12:00:00,9.79,9.84,9.76,9.77,1228000.0,8.8184,8.8635,8.7914,8.8004,1228000.0
2008-01-04 12:30:00,9.77,9.79,9.74,9.77,1297600.0,8.8004,8.8184,8.7734,8.8004,1297600.0
2008-01-04 13:00:00,9.77,9.78,9.72,9.74,1416800.0,8.8004,8.8094,8.7554,8.7734,1416800.0
2008-01-04 13:30:00,9.74,9.78,9.68,9.75,2133600.0,8.7734,8.8094,8.7193,8.7824,2133600.0
2008-01-04 14:00:00,9.75,9.75,9.65,9.66,1818400.0,8.7824,8.7824,8.6923,8.7013,1818400.0
2008-01-04 14:30:00,9.66,9.69,9.61,9.68,1848000.0,8.7013,8.7283,8.6563,8.7193,1848000.0
2008-01-04 15:00:00,9.68,9.71,9.63,9.69,2586400.0,8.7193,8.7464,8.6743,8.7283,2586400.0
2008-01-04 15:30:00,9.69,9.71,9.6,9.6,2258400.0,8.7283,8.7464,8.6473,8.6473,2258400.0
2008-01-07 09:30:00,9.74,9.74,9.65,9.7,2518400.0,8.7734,8.7734,8.6923,8.7374,2518400.0
2008-01-07 10:00:00,9.7,9.7,9.51,9.52,2788000.0,8.7374,8.7374,8.5662,8.5752,2788000.0
2008-01-07 10:30:00,9.52,9.59,9.49,9.55,2204800.0,8.5752,8.6383,8.5482,8.6022,2204800.0
2008-01-07 11:00:00,9.56,9.65,9.56,9.64,2239200.0,8.6112,8.6923,8.6112,8.6833,2239200.0
2008-01-07 11:30:00,9.63,9.73,9.62,9.69,6634400.0,8.6743,8.7644,8.6653,8.7283,6634400.0
2008-01-07 12:00:00,9.69,9.72,9.61,9.69,3640800.0,8.7283,8.7554,8.6563,8.7283,3640800.0
2008-01-07 12:30:00,9.69,9.77,9.69,9.74,2012800.0,8.7283,8.8004,8.7283,8.7734,2012800.0
2008-01-07 13:00:00,9.75,9.75,9.7,9.72,1195200.0,8.7824,8.7824,8.7374,8.7554,1195200.0
2008-01-07 13:30:00,9.72,9.73,9.62,9.65,1945600.0,8.7554,8.7644,8.6653,8.6923,1945600.0
2008-01-07 14:00:00,9.65,9.67,9.56,9.58,2800800.0,8.6923,8.7103,8.6112,8.6293,2800800.0
2008-01-07 14:30:00,9.58,9.67,9.52,9.59,2075200.0,8.6293,8.7103,8.5752,8.6383,2075200.0
2008-01-07 15:00:00,9.61,9.61,9.53,9.56,2781600.0,8.6563,8.6563,8.5842,8.6112,2781600.0
2008-01-07 15:30:00,9.56,9.7,9.5,9.66,4124000.0,8.6112,8.7374,8.5572,8.7013,4124000.0
2008-01-08 09:30:00,9.7,9.82,9.7,9.78,2910400.0,8.7374,8.8454,8.7374,8.8094,2910400.0
2008-01-08 10:00:00,9.78,9.86,9.75,9.81,2994400.0,8.8094,8.8815,8.7824,8.8364,2994400.0
2008-01-08 10:30:00,9.8,9.81,9.76,9.77,1540000.0,8.8274,8.8364,8.7914,8.8004,1540000.0
2008-01-08 11:00:00,9.78,9.79,9.68,9.7,2023200.0,8.8094,8.8184,8.7193,8.7374,2023200.0
2008-01-08 11:30:00,9.69,9.69,9.59,9.63,2099200.0,8.7283,8.7283,8.6383,8.6743,2099200.0
2008-01-08 12:00:00,9.63,9.67,9.6,9.66,1670400.0,8.6743,8.7103,8.6473,8.7013,1670400.0
2008-01-08 12:30:00,9.66,9.67,9.61,9.63,1220800.0,8.7013,8.7103,8.6563,8.6743,1220800.0
2008-01-08 13:00:00,9.64,9.73,9.59,9.71,4029600.0,8.6833,8.7644,8.6383,8.7464,4029600.0
2008-01-08 13:30:00,9.71,9.74,9.65,9.74,2823200.0,8.7464,8.7734,8.6923,8.7734,2823200.0
2008-01-08 14:00:00,9.74,9.79,9.72,9.78,2331200.0,8.7734,8.8184,8.7554,8.8094,2331200.0
2008-01-08 14:30:00,9.78,9.79,9.55,9.56,3686400.0,8.8094,8.8184,8.6022,8.6112,3686400.0
2008-01-08 15:00:00,9.56,9.58,9.37,9.45,6939200.0,8.6112,8.6293,8.4401,8.5122,6939200.0
2008-01-08 15:30:00,9.45,9.52,9.28,9.29,6034400.0,8.5122,8.5752,8.359,8.368,6034400.0
2008-01-09 09:30:00,9.31,9.41,9.28,9.37,3081600.0,8.3861,8.4761,8.359,8.4401,3081600.0
2008-01-09 10:00:00,9.37,9.44,9.32,9.37,2691200.0,8.4401,8.5032,8.3951,8.4401,2691200.0
2008-01-09 10:30:00,9.36,9.41,9.33,9.4,1932800.0,8.4311,8.4761,8.4041,8.4671,1932800.0
2008-01-09 11:00:00,9.4,9.41,9.34,9.35,1857600.0,8.4671,8.4761,8.4131,8.4221,1857600.0
2008-01-09 11:30:00,9.34,9.35,9.22,9.28,2363200.0,8.4131,8.4221,8.305,8.359,2363200.0
2008-01-09 12:00:00,9.28,9.37,9.26,9.37,1504000.0,8.359,8.4401,8.341,8.4401,1504000.0
2008-01-09 12:30:00,9.36,9.36,9.29,9.34,1324800.0,8.4311,8.4311,8.368,8.4131,1324800.0
2008-01-09 13:00:00,9.34,9.36,9.25,9.27,1258400.0,8.4131,8.4311,8.332,8.35,1258400.0
2008-01-09 13:30:00,9.27,9.28,9.19,9.22,2659200.0,8.35,8.359,8.278,8.305,2659200.0
2008-01-09 14:00:00,9.22,9.23,9.15,9.23,2687200.0,8.305,8.314,8.2419,8.314,2687200.0
2008-01-09 14:30:00,9.23,9.38,9.22,9.35,3676000.0,8.314,8.4491,8.305,8.4221,3676000.0
2008-01-09 15:00:00,9.35,9.5,9.34,9.42,4554400.0,8.4221,8.5572,8.4131,8.4851,4554400.0
2008-01-09 15:30:00,9.42,9.56,9.37,9.56,5401600.0,8.4851,8.6112,8.4401,8.6112,5401600.0
2008-01-10 09:30:00,9.44,9.47,9.35,9.45,2705600.0,8.5032,8.5302,8.4221,8.5122,2705600.0
2008-01-10 10:00:00,9.45,9.53,9.45,9.49,3081600.0,8.5122,8.5842,8.5122,8.5482,3081600.0
2008-01-10 10:30:00,9.48,9.56,9.46,9.48,2060000.0,8.5392,8.6112,8.5212,8.5392,2060000.0
2008-01-10 11:00:00,9.48,9.49,9.44,9.47,1859200.0,8.5392,8.5482,8.5032,8.5302,1859200.0
2008-01-10 11:30:00,9.47,9.49,9.41,9.48,2469600.0,8.5302,8.5482,8.4761,8.5392,2469600.0
2008-01-10 12:00:00,9.48,9.74,9.45,9.63,7991200.0,8.5392,8.7734,8.5122,8.6743,7991200.0
2008-01-10 12:30:00,9.63,9.67,9.53,9.65,8145600.0,8.6743,8.7103,8.5842,8.6923,8145600.0
2008-01-10 13:00:00,9.65,9.67,9.56,9.61,7232800.0,8.6923,8.7103,8.6112,8.6563,7232800.0
2008-01-10 13:30:00,9.62,9.63,9.46,9.53,6046400.0,8.6653,8.6743,8.5212,8.5842,6046400.0
2008-01-10 14:00:00,9.53,9.66,9.47,9.62,6904000.0,8.5842,8.7013,8.5302,8.6653,6904000.0
2008-01-10 14:30:00,9.61,9.76,9.61,9.74,5163200.0,8.6563,8.7914,8.6563,8.7734,5163200.0
2008-01-10 15:00:00,9.74,9.84,9.73,9.8,4284000.0,8.7734,8.8635,8.7644,8.8274,4284000.0
2008-01-10 15:30:00,9.8,9.83,9.68,9.7,6299200.0,8.8274,8.8545,8.7193,8.7374,6299200.0
2008-01-11 09:30:00,9.59,9.61,9.49,9.54,4890400.0,8.6383,8.6563,8.5482,8.5932,4890400.0
2008-01-11 10:00:00,9.54,9.55,9.48,9.52,3946400.0,8.5932,8.6022,8.5392,8.5752,3946400.0
2008-01-11 10:30:00,9.52,9.63,9.49,9.59,3484800.0,8.5752,8.6743,8.5482,8.6383,3484800.0
2008-01-11 11:00:00,9.6,9.6,9.54,9.6,2652800.0,8.6473,8.6473,8.5932,8.6473,2652800.0
2008-01-11 11:30:00,9.6,9.67,9.59,9.62,3513600.0,8.6473,8.7103,8.6383,8.6653,3513600.0
2008-01-11 12:00:00,9.61,9.63,9.53,9.57,1949600.0,8.6563,8.6743,8.5842,8.6203,1949600.0
2008-01-11 12:30:00,9.56,9.63,9.53,9.63,2013600.0,8.6112,8.6743,8.5842,8.6743,2013600.0
2008-01-11 13:00:00,9.62,9.63,9.47,9.53,3189600.0,8.6653,8.6743,8.5302,8.5842,3189600.0
2008-01-11 13:30:00,9.53,9.54,9.44,9.47,3425600.0,8.5842,8.5932,8.5032,8.5302,3425600.0
2008-01-11 14:00:00,9.47,9.55,9.46,9.52,2932000.0,8.5302,8.6022,8.5212,8.5752,2932000.0
2008-01-11 14:30:00,9.51,9.53,9.42,9.47,4095200.0,8.5662,8.5842,8.4851,8.5302,4095200.0
2008-01-11 15:00:00,9.47,9.48,9.35,9.45,8670400.0,8.5302,8.5392,8.4221,8.5122,8670400.0
2008-01-11 15:30:00,9.44,9.51,9.4,9.43,7663200.0,8.5032,8.5662,8.4671,8.4941,7663200.0
2008-01-14 09:30:00,9.62,9.63,9.51,9.54,3212800.0,8.6653,8.6743,8.5662,8.5932,3212800.0
2008-01-14 10:00:00,9.54,9.58,9.5,9.56,3452000.0,8.5932,8.6293,8.5572,8.6112,3452000.0
2008-01-14 10:30:00,9.56,9.6,9.55,9.59,2825600.0,8.6112,8.6473,8.6022,8.6383,2825600.0
2008-01-14 11:00:00,9.6,9.63,9.57,9.58,2580800.0,8.6473,8.6743,8.6203,8.6293,2580800.0
2008-01-14 11:30:00,9.58,9.59,9.56,9.56,1026400.0,8.6293,8.6383,8.6112,8.6112,1026400.0
2008-01-14 12:00:00,9.56,9.57,9.52,9.53,1266400.0,8.6112,8.6203,8.5752,8.5842,1266400.0
2008-01-14 12:30:00,9.53,9.56,9.52,9.55,1212000.0,8.5842,8.6112,8.5752,8.6022,1212000.0
2008-01-14 13:00:00,9.56,9.58,9.54,9.55,905600.0,8.6112,8.6293,8.5932,8.6022,905600.0
2008-01-14 13:30:00,9.55,9.62,9.54,9.61,2162400.0,8.6022,8.6653,8.5932,8.6563,2162400.0
2008-01-14 14:00:00,9.61,9.62,9.56,9.59,1397600.0,8.6563,8.6653,8.6112,8.6383,1397600.0
2008-01-14 14:30:00,9.59,9.65,9.59,9.65,2640800.0,8.6383,8.6923,8.6383,8.6923,2640800.0
2008-01-14 15:00:00,9.65,9.66,9.6,9.62,1608000.0,8.6923,8.7013,8.6473,8.6653,1608000.0
2008-01-14 15:30:00,9.62,9.68,9.6,9.64,2306400.0,8.6653,8.7193,8.6473,8.6833,2306400.0
2008-01-15 09:30:00,9.38,9.46,9.38,9.43,3192800.0,8.4491,8.5212,8.4491,8.4941,3192800.0
2008-01-15 10:00:00,9.43,9.45,9.3,9.32,4912800.0,8.4941,8.5122,8.377,8.3951,4912800.0
2008-01-15 10:30:00,9.32,9.35,9.22,9.26,3832000.0,8.3951,8.4221,8.305,8.341,3832000.0
2008-01-15 11:00:00,9.26,9.32,9.25,9.26,1877600.0,8.341,8.3951,8.332,8.341,1877600.0
2008-01-15 11:30:00,9.26,9.27,9.21,9.26,2612000.0,8.341,8.35,8.296,8.341,2612000.0
2008-01-15 12:00:00,9.26,9.3,9.25,9.28,1919200.0,8.341,8.377,8.332,8.359,1919200.0
2008-01-15 12:30:00,9.28,9.29,9.22,9.26,1664000.0,8.359,8.368,8.305,8.341,1664000.0
2008-01-15 13:00:00,9.26,9.32,9.24,9.26,1811200.0,8.341,8.3951,8.323,8.341,1811200.0
2008-01-15 13:30:00,9.26,9.27,9.21,9.24,2108000.0,8.341,8.35,8.296,8.323,2108000.0
2008-01-15 14:00:00,9.24,9.29,9.22,9.24,2708800.0,8.323,8.368,8.305,8.323,2708800.0
2008-01-15 14:30:00,9.24,9.26,9.19,9.2,3328800.0,8.323,8.341,8.278,8.287,3328800.0
2008-01-15 15:00:00,9.2,9.29,9.17,9.27,3995200.0,8.287,8.368,8.26,8.35,3995200.0
2008-01-15 15:30:00,9.26,9.33,9.16,9.16,3424800.0,8.341,8.4041,8.2509,8.2509,3424800.0
2008-01-16 09:30:00,9.1,9.23,9.02,9.09,4684800.0,8.1969,8.314,8.1248,8.1879,4684800.0
2008-01-16 10:00:00,9.1,9.13,9.03,9.06,4180800.0,8.1969,8.2239,8.1338,8.1609,4180800.0
2008-01-16 10:30:00,9.06,9.1,8.94,9.0,4332800.0,8.1609,8.1969,8.0528,8.1068,4332800.0
2008-01-16 11:00:00,8.99,9.09,8.98,9.09,3168800.0,8.0978,8.1879,8.0888,8.1879,3168800.0
2008-01-16 11:30:00,9.09,9.18,9.01,9.15,3175200.0,8.1879,8.269,8.1158,8.2419,3175200.0
2008-01-16 12:00:00,9.15,9.2,9.1,9.14,2715200.0,8.2419,8.287,8.1969,8.2329,2715200.0
2008-01-16 12:30:00,9.14,9.21,9.12,9.14,2639200.0,8.2329,8.296,8.2149,8.2329,2639200.0
2008-01-16 13:00:00,9.14,9.16,9.08,9.09,1904000.0,8.2329,8.2509,8.1789,8.1879,1904000.0
2008-01-16 13:30:00,9.09,9.16,9.07,9.11,3184800.0,8.1879,8.2509,8.1699,8.2059,3184800.0
2008-01-16 14:00:00,9.11,9.24,9.06,9.24,3954400.0,8.2059,8.323,8.1609,8.323,3954400.0
2008-01-16 14:30:00,9.24,9.32,9.19,9.2,5316000.0,8.323,8.3951,8.278,8.287,5316000.0
2008-01-16 15:00:00,9.2,9.29,9.18,9.25,3474400.0,8.287,8.368,8.269,8.332,3474400.0
2008-01-16 15:30:00,9.25,9.28,9.04,9.06,3437600.0,8.332,8.359,8.1429,8.1609,3437600.0
2008-01-17 09:30:00,9.1,9.13,9.05,9.11,3199200.0,8.1969,8.2239,8.1519,8.2059,3199200.0
2008-01-17 10:00:00,9.11,9.11,8.86,8.91,7941600.0,8.2059,8.2059,7.9807,8.0258,7941600.0
2008-01-17 10:30:00,8.91,8.95,8.81,8.9,7894400.0,8.0258,8.0618,7.9357,8.0167,7894400.0
2008-01-17 11:00:00,8.9,8.96,8.85,8.86,5048000.0,8.0167,8.0708,7.9717,7.9807,5048000.0
2008-01-17 11:30:00,8.86,8.89,8.77,8.77,6016000.0,7.9807,8.0077,7.8996,7.8996,6016000.0
2008-01-17 12:00:00,8.77,8.79,8.71,8.77,5463200.0,7.8996,7.9177,7.8456,7.8996,5463200.0
2008-01-17 12:30:00,8.78,8.82,8.77,8.78,4810400.0,7.9087,7.9447,7.8996,7.9087,4810400.0
2008-01-17 13:00:00,8.79,8.85,8.73,8.82,4798400.0,7.9177,7.9717,7.8636,7.9447,4798400.0
2008-01-17 13:30:00,8.82,8.87,8.77,8.79,4837600.0,7.9447,7.9897,7.8996,7.9177,4837600.0
2008-01-17 14:00:00,8.79,8.81,8.68,8.68,5623200.0,7.9177,7.9357,7.8186,7.8186,5623200.0
2008-01-17 14:30:00,8.68,8.75,8.63,8.72,7495200.0,7.8186,7.8816,7.7735,7.8546,7495200.0
2008-01-17 15:00:00,8.71,8.78,8.59,8.59,6683200.0,7.8456,7.9087,7.7375,7.7375,6683200.0
2008-01-17 15:30:00,8.59,8.61,8.5,8.53,9274400.0,7.7375,7.7555,7.6564,7.6835,9274400.0
2008-01-18 09:30:00,8.69,8.71,8.58,8.6,6126400.0,7.8276,7.8456,7.7285,7.7465,6126400.0
2008-01-18 10:00:00,8.6,8.76,8.58,8.7,6800000.0,7.7465,7.8906,7.7285,7.8366,6800000.0
2008-01-18 10:30:00,8.7,8.72,8.57,8.59,4114400.0,7.8366,7.8546,7.7195,7.7375,4114400.0
2008-01-18 11:00:00,8.59,8.61,8.4,8.47,7191200.0,7.7375,7.7555,7.5664,7.6294,7191200.0
2008-01-18 11:30:00,8.47,8.5,8.27,8.31,10367200.0,7.6294,7.6564,7.4493,7.4853,10367200.0
2008-01-18 12:00:00,8.3,8.45,8.29,8.44,7609600.0,7.4763,7.6114,7.4673,7.6024,7609600.0
2008-01-18 12:30:00,8.44,8.49,8.4,8.43,5024000.0,7.6024,7.6474,7.5664,7.5934,5024000.0
2008-01-18 13:00:00,8.43,8.49,8.33,8.37,4304000.0,7.5934,7.6474,7.5033,7.5393,4304000.0
2008-01-18 13:30:00,8.37,8.44,8.34,8.38,4304800.0,7.5393,7.6024,7.5123,7.5484,4304800.0
2008-01-18 14:00:00,8.38,8.46,8.36,8.39,5114400.0,7.5484,7.6204,7.5303,7.5574,5114400.0
2008-01-18 14:30:00,8.38,8.39,8.3,8.38,3615200.0,7.5484,7.5574,7.4763,7.5484,3615200.0
2008-01-18 15:00:00,8.38,8.46,8.33,8.35,4952800.0,7.5484,7.6204,7.5033,7.5213,4952800.0
2008-01-18 15:30:00,8.35,8.47,8.34,8.44,5446400.0,7.5213,7.6294,7.5123,7.6024,5446400.0
2008-01-22 09:30:00,7.76,8.11,7.64,7.94,11194400.0,6.9899,7.3051,6.8818,7.152,11194400.0
2008-01-22 10:00:00,7.95,8.22,7.91,8.18,12373600.0,7.161,7.4042,7.125,7.3682,12373600.0
2008-01-22 10:30:00,8.18,8.27,8.11,8.18,7030400.0,7.3682,7.4493,7.3051,7.3682,7030400.0
2008-01-22 11:00:00,8.18,8.39,8.18,8.21,7165600.0,7.3682,7.5574,7.3682,7.3952,7165600.0
2008-01-22 11:30:00,8.21,8.23,8.1,8.14,3728800.0,7.3952,7.4132,7.2961,7.3322,3728800.0
2008-01-22 12:00:00,8.14,8.28,8.12,8.21,4684000.0,7.3322,7.4583,7.3142,7.3952,4684000.0
2008-01-22 12:30:00,8.21,8.27,8.15,8.26,3130400.0,7.3952,7.4493,7.3412,7.4403,3130400.0
2008-01-22 13:00:00,8.26,8.36,8.21,8.25,6202400.0,7.4403,7.5303,7.3952,7.4313,6202400.0
2008-01-22 13:30:00,8.25,8.3,8.16,8.22,5920800.0,7.4313,7.4763,7.3502,7.4042,5920800.0
2008-01-22 14:00:00,8.22,8.28,8.13,8.22,4824000.0,7.4042,7.4583,7.3232,7.4042,4824000.0
2008-01-22 14:30:00,8.22,8.27,8.14,8.23,5371200.0,7.4042,7.4493,7.3322,7.4132,5371200.0
2008-01-22 15:00:00,8.23,8.33,8.2,8.26,6693600.0,7.4132,7.5033,7.3862,7.4403,6693600.0
2008-01-22 15:30:00,8.26,8.4,8.22,8.26,7268000.0,7.4403,7.5664,7.4042,7.4403,7268000.0
2008-01-23 09:30:00,7.84,8.05,7.74,8.03,12759200.0,7.0619,7.2511,6.9719,7.2331,12759200.0
2008-01-23 10:00:00,8.03,8.22,8.01,8.1,17764000.0,7.2331,7.4042,7.2151,7.2961,17764000.0
2008-01-23 10:30:00,8.11,8.13,7.98,8.07,6236800.0,7.3051,7.3232,7.188,7.2691,6236800.0
2008-01-23 11:00:00,8.07,8.12,8.01,8.03,4255200.0,7.2691,7.3142,7.2151,7.2331,4255200.0
2008-01-23 11:30:00,8.03,8.03,7.9,7.93,5777600.0,7.2331,7.2331,7.116,7.143,5777600.0
2008-01-23 12:00:00,7.93,8.0,7.88,7.96,5299200.0,7.143,7.2061,7.098,7.17,5299200.0
2008-01-23 12:30:00,7.96,7.97,7.72,7.82,8772000.0,7.17,7.179,6.9539,7.0439,8772000.0
2008-01-23 13:00:00,7.82,7.96,7.78,7.92,9047200.0,7.0439,7.17,7.0079,7.134,9047200.0
2008-01-23 13:30:00,7.92,8.06,7.85,8.02,7449600.0,7.134,7.2601,7.071,7.2241,7449600.0
2008-01-23 14:00:00,8.02,8.21,7.98,8.19,10818400.0,7.2241,7.3952,7.188,7.3772,10818400.0
2008-01-23 14:30:00,8.19,8.19,8.02,8.13,8828800.0,7.3772,7.3772,7.2241,7.3232,8828800.0
2008-01-23 15:00:00,8.14,8.48,8.12,8.46,14201600.0,7.3322,7.6384,7.3142,7.6204,14201600.0
2008-01-23 15:30:00,8.46,8.63,8.45,8.58,11052000.0,7.6204,7.7735,7.6114,7.7285,11052000.0
2008-01-24 09:30:00,8.67,8.76,8.61,8.7,11624000.0,7.8096,7.8906,7.7555,7.8366,11624000.0
2008-01-24 10:00:00,8.7,8.79,8.54,8.63,20320800.0,7.8366,7.9177,7.6925,7.7735,20320800.0
2008-01-24 10:30:00,8.63,8.7,8.57,8.61,11354400.0,7.7735,7.8366,7.7195,7.7555,11354400.0
2008-01-24 11:00:00,8.62,8.71,8.57,8.7,7580000.0,7.7645,7.8456,7.7195,7.8366,7580000.0
2008-01-24 11:30:00,8.7,8.74,8.66,8.68,6851200.0,7.8366,7.8726,7.8006,7.8186,6851200.0
2008-01-24 12:00:00,8.68,8.71,8.62,8.63,4688000.0,7.8186,7.8456,7.7645,7.7735,4688000.0
2008-01-24 12:30:00,8.63,8.68,8.56,8.68,4509600.0,7.7735,7.8186,7.7105,7.8186,4509600.0
2008-01-24 13:00:00,8.68,8.68,8.59,8.62,4601600.0,7.8186,7.8186,7.7375,7.7645,4601600.0
2008-01-24 13:30:00,8.62,8.74,8.6,8.7,5918400.0,7.7645,7.8726,7.7465,7.8366,5918400.0
2008-01-24 14:00:00,8.7,8.78,8.67,8.77,6532800.0,7.8366,7.9087,7.8096,7.8996,6532800.0
2008-01-24 14:30:00,8.77,8.81,8.63,8.67,11792000.0,7.8996,7.9357,7.7735,7.8096,11792000.0
2008-01-24 15:00:00,8.67,8.71,8.64,8.68,5436000.0,7.8096,7.8456,7.7825,7.8186,5436000.0
2008-01-24 15:30:00,8.68,8.76,8.68,8.74,5813600.0,7.8186,7.8906,7.8186,7.8726,5813600.0
2008-01-25 09:30:00,8.94,8.97,8.87,8.88,10668800.0,8.0528,8.0798,7.9897,7.9987,10668800.0
2008-01-25 10:00:00,8.88,8.9,8.81,8.83,5855200.0,7.9987,8.0167,7.9357,7.9537,5855200.0
2008-01-25 10:30:00,8.83,8.83,8.71,8.72,7703200.0,7.9537,7.9537,7.8456,7.8546,7703200.0
2008-01-25 11:00:00,8.73,8.76,8.67,8.69,3030400.0,7.8636,7.8906,7.8096,7.8276,3030400.0
2008-01-25 11:30:00,8.69,8.8,8.69,8.78,4277600.0,7.8276,7.9267,7.8276,7.9087,4277600.0
2008-01-25 12:00:00,8.78,8.79,8.72,8.73,3114400.0,7.9087,7.9177,7.8546,7.8636,3114400.0
2008-01-25 12:30:00,8.73,8.73,8.58,8.61,4044800.0,7.8636,7.8636,7.7285,7.7555,4044800.0
2008-01-25 13:00:00,8.61,8.65,8.56,8.57,7752000.0,7.7555,7.7916,7.7105,7.7195,7752000.0
2008-01-25 13:30:00,8.57,8.59,8.43,8.49,8799200.0,7.7195,7.7375,7.5934,7.6474,8799200.0
2008-01-25 14:00:00,8.49,8.55,8.46,8.51,5159200.0,7.6474,7.7015,7.6204,7.6655,5159200.0
2008-01-25 14:30:00,8.51,8.56,8.45,8.5,3560000.0,7.6655,7.7105,7.6114,7.6564,3560000.0
2008-01-25 15:00:00,8.49,8.62,8.47,8.57,5253600.0,7.6474,7.7645,7.6294,7.7195,5253600.0
2008-01-25 15:30:00,8.57,8.62,8.43,8.47,5991200.0,7.7195,7.7645,7.5934,7.6294,5991200.0
2008-01-28 09:30:00,8.51,8.52,8.39,8.47,7110400.0,7.6655,7.6745,7.5574,7.6294,7110400.0
2008-01-28 10:00:00,8.47,8.55,8.36,8.54,6222400.0,7.6294,7.7015,7.5303,7.6925,6222400.0
2008-01-28 10:30:00,8.53,8.62,8.5,8.59,5566400.0,7.6835,7.7645,7.6564,7.7375,5566400.0
2008-01-28 11:00:00,8.59,8.63,8.55,8.6,5160800.0,7.7375,7.7735,7.7015,7.7465,5160800.0
2008-01-28 11:30:00,8.6,8.66,8.58,8.6,3850400.0,7.7465,7.8006,7.7285,7.7465,3850400.0
2008-01-28 12:00:00,8.6,8.61,8.55,8.56,2494400.0,7.7465,7.7555,7.7015,7.7105,2494400.0
2008-01-28 12:30:00,8.57,8.64,8.53,8.62,2732800.0,7.7195,7.7825,7.6835,7.7645,2732800.0
2008-01-28 13:00:00,8.62,8.7,8.61,8.65,4308000.0,7.7645,7.8366,7.7555,7.7916,4308000.0
2008-01-28 13:30:00,8.65,8.68,8.61,8.64,3068000.0,7.7916,7.8186,7.7555,7.7825,3068000.0
2008-01-28 14:00:00,8.64,8.71,8.64,8.67,3684000.0,7.7825,7.8456,7.7825,7.8096,3684000.0
2008-01-28 14:30:00,8.68,8.72,8.64,8.65,5548000.0,7.8186,7.8546,7.7825,7.7916,5548000.0
2008-01-28 15:00:00,8.65,8.68,8.58,8.63,5631200.0,7.7916,7.8186,7.7285,7.7735,5631200.0
2008-01-28 15:30:00,8.62,8.78,8.62,8.78,5280800.0,7.7645,7.9087,7.7645,7.9087,5280800.0
2008-01-29 09:30:00,8.89,8.9,8.76,8.77,5745600.0,8.0077,8.0167,7.8906,7.8996,5745600.0
2008-01-29 10:00:00,8.77,8.86,8.72,8.85,6370400.0,7.8996,7.9807,7.8546,7.9717,6370400.0
2008-01-29 10:30:00,8.85,8.86,8.8,8.83,4044800.0,7.9717,7.9807,7.9267,7.9537,4044800.0
2008-01-29 11:00:00,8.83,8.89,8.83,8.86,3330400.0,7.9537,8.0077,7.9537,7.9807,3330400.0
2008-01-29 11:30:00,8.86,8.89,8.84,8.87,2188000.0,7.9807,8.0077,7.9627,7.9897,2188000.0
2008-01-29 12:00:00,8.86,8.87,8.78,8.8,4066400.0,7.9807,7.9897,7.9087,7.9267,4066400.0
2008-01-29 12:30:00,8.8,8.83,8.78,8.8,1966400.0,7.9267,7.9537,7.9087,7.9267,1966400.0
2008-01-29 13:00:00,8.8,8.83,8.78,8.82,1991200.0,7.9267,7.9537,7.9087,7.9447,1991200.0
2008-01-29 13:30:00,8.82,8.85,8.8,8.8,3820800.0,7.9447,7.9717,7.9267,7.9267,3820800.0
2008-01-29 14:00:00,8.8,8.84,8.78,8.83,2024000.0,7.9267,7.9627,7.9087,7.9537,2024000.0
2008-01-29 14:30:00,8.83,8.86,8.8,8.85,4470400.0,7.9537,7.9807,7.9267,7.9717,4470400.0
2008-01-29 15:00:00,8.85,8.92,8.84,8.89,4677600.0,7.9717,8.0348,7.9627,8.0077,4677600.0
2008-01-29 15:30:00,8.88,8.9,8.85,8.87,5786400.0,7.9987,8.0167,7.9717,7.9897,5786400.0
2008-01-30 09:30:00,8.82,8.83,8.76,8.83,3405600.0,7.9447,7.9537,7.8906,7.9537,3405600.0
2008-01-30 10:00:00,8.83,8.88,8.82,8.86,3743200.0,7.9537,7.9987,7.9447,7.9807,3743200.0
2008-01-30 10:30:00,8.86,8.88,8.83,8.86,1901600.0,7.9807,7.9987,7.9537,7.9807,1901600.0
2008-01-30 11:00:00,8.87,8.87,8.8,8.81,1395200.0,7.9897,7.9897,7.9267,7.9357,1395200.0
2008-01-30 11:30:00,8.81,8.84,8.79,8.81,1792000.0,7.9357,7.9627,7.9177,7.9357,1792000.0
2008-01-30 12:00:00,8.81,8.84,8.8,8.82,1635200.0,7.9357,7.9627,7.9267,7.9447,1635200.0
2008-01-30 12:30:00,8.82,8.83,8.8,8.82,1025600.0,7.9447,7.9537,7.9267,7.9447,1025600.0
2008-01-30 13:00:00,8.82,8.86,8.82,8.84,1155200.0,7.9447,7.9807,7.9447,7.9627,1155200.0
2008-01-30 13:30:00,8.84,8.85,8.81,8.82,1656000.0,7.9627,7.9717,7.9357,7.9447,1656000.0
2008-01-30 14:00:00,8.82,9.1,8.8,9.05,19957600.0,7.9447,8.1969,7.9267,8.1519,19957600.0
2008-01-30 14:30:00,9.05,9.15,8.92,9.15,12564000.0,8.1519,8.2419,8.0348,8.2419,12564000.0
2008-01-30 15:00:00,9.13,9.19,8.99,9.02,12884800.0,8.2239,8.278,8.0978,8.1248,12884800.0
2008-01-30 15:30:00,9.02,9.05,8.73,8.76,16966400.0,8.1248,8.1519,7.8636,7.8906,16966400.0
2008-01-31 09:30:00,8.52,8.66,8.48,8.65,9890400.0,7.6745,7.8006,7.6384,7.7916,9890400.0
2008-01-31 10:00:00,8.65,8.71,8.6,8.71,8208800.0,7.7916,7.8456,7.7465,7.8456,8208800.0
2008-01-31 10:30:00,8.71,8.76,8.64,8.75,4696800.0,7.8456,7.8906,7.7825,7.8816,4696800.0
2008-01-31 11:00:00,8.75,8.89,8.7,8.86,7363200.0,7.8816,8.0077,7.8366,7.9807,7363200.0
2008-01-31 11:30:00,8.86,9.05,8.81,8.96,10427200.0,7.9807,8.1519,7.9357,8.0708,10427200.0
2008-01-31 12:00:00,8.96,8.98,8.86,8.91,7144800.0,8.0708,8.0888,7.9807,8.0258,7144800.0
2008-01-31 12:30:00,8.91,8.94,8.84,8.88,5384800.0,8.0258,8.0528,7.9627,7.9987,5384800.0
2008-01-31 13:00:00,8.88,8.92,8.84,8.9,5036800.0,7.9987,8.0348,7.9627,8.0167,5036800.0
2008-01-31 13:30:00,8.91,9.0,8.9,8.95,6350400.0,8.0258,8.1068,8.0167,8.0618,6350400.0
2008-01-31 14:00:00,8.95,9.03,8.92,8.98,6961600.0,8.0618,8.1338,8.0348,8.0888,6961600.0
2008-01-31 14:30:00,8.98,9.06,8.94,9.06,6870400.0,8.0888,8.1609,8.0528,8.1609,6870400.0
2008-01-31 15:00:00,9.06,9.12,9.01,9.11,7722400.0,8.1609,8.2149,8.1158,8.2059,7722400.0
2008-01-31 15:30:00,9.11,9.19,8.97,9.01,9660000.0,8.2059,8.278,8.0798,8.1158,9660000.0
2008-02-01 09:30:00,9.13,9.21,9.08,9.19,7984800.0,8.2239,8.296,8.1789,8.278,7984800.0
2008-02-01 10:00:00,9.19,9.33,9.16,9.19,10088000.0,8.278,8.4041,8.2509,8.278,10088000.0
2008-02-01 10:30:00,9.19,9.19,9.05,9.1,9512800.0,8.278,8.278,8.1519,8.1969,9512800.0
2008-02-01 11:00:00,9.1,9.17,9.07,9.14,6333600.0,8.1969,8.26,8.1699,8.2329,6333600.0
2008-02-01 11:30:00,9.14,9.21,9.12,9.19,4168800.0,8.2329,8.296,8.2149,8.278,4168800.0
2008-02-01 12:00:00,9.19,9.2,9.12,9.15,3889600.0,8.278,8.287,8.2149,8.2419,3889600.0
2008-02-01 12:30:00,9.15,9.15,9.11,9.12,3283200.0,8.2419,8.2419,8.2059,8.2149,3283200.0
2008-02-01 13:00:00,9.12,9.2,9.12,9.19,3504800.0,8.2149,8.287,8.2149,8.278,3504800.0
2008-02-01 13:30:00,9.19,9.22,9.16,9.16,2764000.0,8.278,8.305,8.2509,8.2509,2764000.0
2008-02-01 14:00:00,9.16,9.24,9.15,9.24,3598400.0,8.2509,8.323,8.2419,8.323,3598400.0
2008-02-01 14:30:00,9.24,9.29,9.24,9.27,4508000.0,8.323,8.368,8.323,8.35,4508000.0
2008-02-01 15:00:00,9.27,9.3,9.22,9.28,4013600.0,8.35,8.377,8.305,8.359,4013600.0
2008-02-01 15:30:00,9.28,9.31,9.27,9.3,4556800.0,8.359,8.3861,8.35,8.377,4556800.0
2008-02-04 09:30:00,9.28,9.29,9.18,9.2,5658400.0,8.359,8.368,8.269,8.287,5658400.0
2008-02-04 10:00:00,9.2,9.21,9.14,9.2,6604800.0,8.287,8.296,8.2329,8.287,6604800.0
2008-02-04 10:30:00,9.19,9.21,9.14,9.2,4129600.0,8.278,8.296,8.2329,8.287,4129600.0
2008-02-04 11:00:00,9.2,9.23,9.18,9.22,2174400.0,8.287,8.314,8.269,8.305,2174400.0
2008-02-04 11:30:00,9.22,9.24,9.19,9.2,2508000.0,8.305,8.323,8.278,8.287,2508000.0
2008-02-04 12:00:00,9.2,9.21,9.14,9.15,2861600.0,8.287,8.296,8.2329,8.2419,2861600.0
2008-02-04 12:30:00,9.16,9.2,9.15,9.18,1221600.0,8.2509,8.287,8.2419,8.269,1221600.0
2008-02-04 13:00:00,9.19,9.19,9.12,9.15,2319200.0,8.278,8.278,8.2149,8.2419,2319200.0
2008-02-04 13:30:00,9.15,9.2,9.14,9.19,2612800.0,8.2419,8.287,8.2329,8.278,2612800.0
2008-02-04 14:00:00,9.19,9.19,9.15,9.17,1325600.0,8.278,8.278,8.2419,8.26,1325600.0
2008-02-04 14:30:00,9.17,9.17,9.1,9.15,3373600.0,8.26,8.26,8.1969,8.2419,3373600.0
2008-02-04 15:00:00,9.14,9.19,9.14,9.17,3237600.0,8.2329,8.278,8.2329,8.26,3237600.0
2008-02-04 15:30:00,9.17,9.18,9.1,9.12,3450400.0,8.26,8.269,8.1969,8.2149,3450400.0
2008-02-05 09:30:00,8.84,8.88,8.75,8.86,9325600.0,7.9627,7.9987,7.8816,7.9807,9325600.0
2008-02-05 10:00:00,8.86,8.87,8.78,8.87,6126400.0,7.9807,7.9897,7.9087,7.9897,6126400.0
2008-02-05 10:30:00,8.87,8.88,8.75,8.78,5009600.0,7.9897,7.9987,7.8816,7.9087,5009600.0
2008-02-05 11:00:00,8.78,8.78,8.72,8.75,4607200.0,7.9087,7.9087,7.8546,7.8816,4607200.0
2008-02-05 11:30:00,8.75,8.83,8.73,8.81,3153600.0,7.8816,7.9537,7.8636,7.9357,3153600.0
2008-02-05 12:00:00,8.81,8.81,8.72,8.73,2677600.0,7.9357,7.9357,7.8546,7.8636,2677600.0
2008-02-05 12:30:00,8.74,8.76,8.69,8.72,3464000.0,7.8726,7.8906,7.8276,7.8546,3464000.0
2008-02-05 13:00:00,8.72,8.77,8.66,8.69,6195200.0,7.8546,7.8996,7.8006,7.8276,6195200.0
2008-02-05 13:30:00,8.69,8.71,8.63,8.66,6280000.0,7.8276,7.8456,7.7735,7.8006,6280000.0
2008-02-05 14:00:00,8.65,8.7,8.62,8.69,3903200.0,7.7916,7.8366,7.7645,7.8276,3903200.0
2008-02-05 14:30:00,8.69,8.74,8.65,8.65,3691200.0,7.8276,7.8726,7.7916,7.7916,3691200.0
2008-02-05 15:00:00,8.65,8.66,8.58,8.62,6438400.0,7.7916,7.8006,7.7285,7.7645,6438400.0
2008-02-05 15:30:00,8.61,8.67,8.54,8.55,8796800.0,7.7555,7.8096,7.6925,7.7015,8796800.0
2008-02-06 09:30:00,8.68,8.68,8.51,8.58,6156000.0,7.8186,7.8186,7.6655,7.7285,6156000.0
2008-02-06 10:00:00,8.58,8.66,8.58,8.61,8720800.0,7.7285,7.8006,7.7285,7.7555,8720800.0
2008-02-06 10:30:00,8.6,8.7,8.58,8.67,5926400.0,7.7465,7.8366,7.7285,7.8096,5926400.0
2008-02-06 11:00:00,8.67,8.74,8.66,8.72,3950400.0,7.8096,7.8726,7.8006,7.8546,3950400.0
2008-02-06 11:30:00,8.72,8.73,8.68,8.7,2080000.0,7.8546,7.8636,7.8186,7.8366,2080000.0
2008-02-06 12:00:00,8.7,8.71,8.63,8.64,1971200.0,7.8366,7.8456,7.7735,7.7825,1971200.0
2008-02-06 12:30:00,8.64,8.67,8.6,8.63,2600000.0,7.7825,7.8096,7.7465,7.7735,2600000.0
2008-02-06 13:00:00,8.63,8.65,8.6,8.64,1865600.0,7.7735,7.7916,7.7465,7.7825,1865600.0
2008-02-06 13:30:00,8.63,8.64,8.53,8.53,2588000.0,7.7735,7.7825,7.6835,7.6835,2588000.0
2008-02-06 14:00:00,8.54,8.57,8.47,8.51,4649600.0,7.6925,7.7195,7.6294,7.6655,4649600.0
2008-02-06 14:30:00,8.51,8.57,8.49,8.54,3488800.0,7.6655,7.7195,7.6474,7.6925,3488800.0
2008-02-06 15:00:00,8.54,8.56,8.44,8.5,5260000.0,7.6925,7.7105,7.6024,7.6564,5260000.0
2008-02-06 15:30:00,8.5,8.5,8.38,8.42,5604800.0,7.6564,7.6564,7.5484,7.5844,5604800.0
2008-02-07 09:30:00,8.34,8.43,8.29,8.32,6953600.0,7.5123,7.5934,7.4673,7.4943,6953600.0
2008-02-07 10:00:00,8.32,8.57,8.31,8.48,10759200.0,7.4943,7.7195,7.4853,7.6384,10759200.0
2008-02-07 10:30:00,8.48,8.5,8.39,8.44,5443200.0,7.6384,7.6564,7.5574,7.6024,5443200.0
2008-02-07 11:00:00,8.44,8.47,8.37,8.38,3897600.0,7.6024,7.6294,7.5393,7.5484,3897600.0
2008-02-07 11:30:00,8.38,8.44,8.35,8.44,3095200.0,7.5484,7.6024,7.5213,7.6024,3095200.0
2008-02-07 12:00:00,8.44,8.46,8.41,8.46,2813600.0,7.6024,7.6204,7.5754,7.6204,2813600.0
2008-02-07 12:30:00,8.46,8.56,8.45,8.54,5450400.0,7.6204,7.7105,7.6114,7.6925,5450400.0
2008-02-07 13:00:00,8.55,8.57,8.47,8.54,4212000.0,7.7015,7.7195,7.6294,7.6925,4212000.0
2008-02-07 13:30:00,8.55,8.65,8.53,8.64,5065600.0,7.7015,7.7916,7.6835,7.7825,5065600.0
2008-02-07 14:00:00,8.64,8.68,8.53,8.57,7715200.0,7.7825,7.8186,7.6835,7.7195,7715200.0
2008-02-07 14:30:00,8.58,8.58,8.46,8.47,7558400.0,7.7285,7.7285,7.6204,7.6294,7558400.0
2008-02-07 15:00:00,8.47,8.54,8.37,8.49,8227200.0,7.6294,7.6925,7.5393,7.6474,8227200.0
2008-02-07 15:30:00,8.49,8.56,8.45,8.54,6149600.0,7.6474,7.7105,7.6114,7.6925,6149600.0
2008-02-08 09:30:00,8.5,8.57,8.45,8.56,7467200.0,7.6564,7.7195,7.6114,7.7105,7467200.0
2008-02-08 10:00:00,8.56,8.59,8.52,8.56,4720800.0,7.7105,7.7375,7.6745,7.7105,4720800.0
2008-02-08 10:30:00,8.55,8.58,8.5,8.55,5916000.0,7.7015,7.7285,7.6564,7.7015,5916000.0
2008-02-08 11:00:00,8.55,8.61,8.53,8.54,3588000.0,7.7015,7.7555,7.6835,7.6925,3588000.0
2008-02-08 11:30:00,8.54,8.57,8.48,8.48,3681600.0,7.6925,7.7195,7.6384,7.6384,3681600.0
2008-02-08 12:00:00,8.48,8.5,8.43,8.49,2927200.0,7.6384,7.6564,7.5934,7.6474,2927200.0
2008-02-08 12:30:00,8.49,8.49,8.43,8.49,3380000.0,7.6474,7.6474,7.5934,7.6474,3380000.0
2008-02-08 13:00:00,8.49,8.49,8.38,8.43,3396800.0,7.6474,7.6474,7.5484,7.5934,3396800.0
2008-02-08 13:30:00,8.43,8.45,8.34,8.42,5392000.0,7.5934,7.6114,7.5123,7.5844,5392000.0
2008-02-08 14:00:00,8.42,8.48,8.39,8.46,5071200.0,7.5844,7.6384,7.5574,7.6204,5071200.0
2008-02-08 14:30:00,8.46,8.47,8.4,8.4,2572800.0,7.6204,7.6294,7.5664,7.5664,2572800.0
2008-02-08 15:00:00,8.41,8.45,8.39,8.45,2544000.0,7.5754,7.6114,7.5574,7.6114,2544000.0
2008-02-08 15:30:00,8.46,8.54,8.44,8.47,6780800.0,7.6204,7.6925,7.6024,7.6294,6780800.0
2008-02-11 09:30:00,8.47,8.5,8.36,8.4,6214400.0,7.6294,7.6564,7.5303,7.5664,6214400.0
2008-02-11 10:00:00,8.4,8.42,8.33,8.38,5683200.0,7.5664,7.5844,7.5033,7.5484,5683200.0
2008-02-11 10:30:00,8.39,8.43,8.36,8.43,4596000.0,7.5574,7.5934,7.5303,7.5934,4596000.0
2008-02-11 11:00:00,8.43,8.49,8.41,8.45,3186400.0,7.5934,7.6474,7.5754,7.6114,3186400.0
2008-02-11 11:30:00,8.45,8.46,8.42,8.43,3405600.0,7.6114,7.6204,7.5844,7.5934,3405600.0
2008-02-11 12:00:00,8.43,8.52,8.43,8.47,2577600.0,7.5934,7.6745,7.5934,7.6294,2577600.0
2008-02-11 12:30:00,8.47,8.57,8.46,8.56,3301600.0,7.6294,7.7195,7.6204,7.7105,3301600.0
2008-02-11 13:00:00,8.56,8.59,8.53,8.59,2372000.0,7.7105,7.7375,7.6835,7.7375,2372000.0
2008-02-11 13:30:00,8.59,8.6,8.56,8.57,1976800.0,7.7375,7.7465,7.7105,7.7195,1976800.0
2008-02-11 14:00:00,8.56,8.59,8.53,8.53,2144800.0,7.7105,7.7375,7.6835,7.6835,2144800.0
2008-02-11 14:30:00,8.54,8.57,8.51,8.55,2647200.0,7.6925,7.7195,7.6655,7.7015,2647200.0
2008-02-11 15:00:00,8.54,8.61,8.51,8.59,4104800.0,7.6925,7.7555,7.6655,7.7375,4104800.0
2008-02-11 15:30:00,8.59,8.59,8.53,8.56,3628800.0,7.7375,7.7375,7.6835,7.7105,3628800.0
2008-02-12 09:30:00,8.69,8.73,8.65,8.72,6484000.0,7.8276,7.8636,7.7916,7.8546,6484000.0
2008-02-12 10:00:00,8.72,8.83,8.72,8.8,7750400.0,7.8546,7.9537,7.8546,7.9267,7750400.0
2008-02-12 10:30:00,8.79,8.86,8.78,8.86,3748800.0,7.9177,7.9807,7.9087,7.9807,3748800.0
2008-02-12 11:00:00,8.86,8.87,8.82,8.84,3213600.0,7.9807,7.9897,7.9447,7.9627,3213600.0
2008-02-12 11:30:00,8.84,8.85,8.8,8.81,2519200.0,7.9627,7.9717,7.9267,7.9357,2519200.0
2008-02-12 12:00:00,8.8,8.82,8.74,8.76,2724000.0,7.9267,7.9447,7.8726,7.8906,2724000.0
2008-02-12 12:30:00,8.76,8.77,8.71,8.77,3265600.0,7.8906,7.8996,7.8456,7.8996,3265600.0
2008-02-12 13:00:00,8.77,8.83,8.77,8.82,5213600.0,7.8996,7.9537,7.8996,7.9447,5213600.0
2008-02-12 13:30:00,8.82,8.83,8.78,8.83,2376000.0,7.9447,7.9537,7.9087,7.9537,2376000.0
2008-02-12 14:00:00,8.83,8.83,8.75,8.77,4031200.0,7.9537,7.9537,7.8816,7.8996,4031200.0
2008-02-12 14:30:00,8.77,8.81,8.72,8.81,4806400.0,7.8996,7.9357,7.8546,7.9357,4806400.0
2008-02-12 15:00:00,8.8,8.8,8.63,8.67,5480800.0,7.9267,7.9267,7.7735,7.8096,5480800.0
2008-02-12 15:30:00,8.67,8.7,8.57,8.69,7434400.0,7.8096,7.8366,7.7195,7.8276,7434400.0
2008-02-13 09:30:00,8.83,8.89,8.78,8.8,5688800.0,7.9537,8.0077,7.9087,7.9267,5688800.0
2008-02-13 10:00:00,8.8,8.86,8.76,8.78,5416000.0,7.9267,7.9807,7.8906,7.9087,5416000.0
2008-02-13 10:30:00,8.78,8.79,8.72,8.77,5597600.0,7.9087,7.9177,7.8546,7.8996,5597600.0
2008-02-13 11:00:00,8.77,8.82,8.76,8.82,3617600.0,7.8996,7.9447,7.8906,7.9447,3617600.0
2008-02-13 11:30:00,8.82,8.84,8.78,8.8,2638400.0,7.9447,7.9627,7.9087,7.9267,2638400.0
2008-02-13 12:00:00,8.8,8.86,8.79,8.81,2416800.0,7.9267,7.9807,7.9177,7.9357,2416800.0
2008-02-13 12:30:00,8.82,8.84,8.81,8.83,1041600.0,7.9447,7.9627,7.9357,7.9537,1041600.0
2008-02-13 13:00:00,8.83,8.92,8.82,8.89,4566400.0,7.9537,8.0348,7.9447,8.0077,4566400.0
2008-02-13 13:30:00,8.88,8.92,8.87,8.88,2839200.0,7.9987,8.0348,7.9897,7.9987,2839200.0
2008-02-13 14:00:00,8.89,8.89,8.84,8.85,2906400.0,8.0077,8.0077,7.9627,7.9717,2906400.0
2008-02-13 14:30:00,8.85,8.91,8.84,8.89,2128000.0,7.9717,8.0258,7.9627,8.0077,2128000.0
2008-02-13 15:00:00,8.89,8.93,8.88,8.92,2700000.0,8.0077,8.0438,7.9987,8.0348,2700000.0
2008-02-13 15:30:00,8.93,8.96,8.91,8.92,3392800.0,8.0438,8.0708,8.0258,8.0348,3392800.0
2008-02-14 09:30:00,8.94,8.96,8.86,8.89,6391200.0,8.0528,8.0708,7.9807,8.0077,6391200.0
2008-02-14 10:00:00,8.89,8.94,8.85,8.92,5465600.0,8.0077,8.0528,7.9717,8.0348,5465600.0
2008-02-14 10:30:00,8.92,8.93,8.85,8.86,3778400.0,8.0348,8.0438,7.9717,7.9807,3778400.0
2008-02-14 11:00:00,8.86,8.87,8.77,8.81,4073600.0,7.9807,7.9897,7.8996,7.9357,4073600.0
2008-02-14 11:30:00,8.81,8.82,8.76,8.79,3036000.0,7.9357,7.9447,7.8906,7.9177,3036000.0
2008-02-14 12:00:00,8.8,8.85,8.76,8.83,3592000.0,7.9267,7.9717,7.8906,7.9537,3592000.0
2008-02-14 12:30:00,8.84,8.84,8.77,8.77,2096800.0,7.9627,7.9627,7.8996,7.8996,2096800.0
2008-02-14 13:00:00,8.77,8.79,8.73,8.75,3960000.0,7.8996,7.9177,7.8636,7.8816,3960000.0
2008-02-14 13:30:00,8.76,8.79,8.74,8.77,2015200.0,7.8906,7.9177,7.8726,7.8996,2015200.0
2008-02-14 14:00:00,8.77,8.8,8.76,8.77,1781600.0,7.8996,7.9267,7.8906,7.8996,1781600.0
2008-02-14 14:30:00,8.76,8.78,8.67,8.74,5546400.0,7.8906,7.9087,7.8096,7.8726,5546400.0
2008-02-14 15:00:00,8.74,8.81,8.71,8.79,3700000.0,7.8726,7.9357,7.8456,7.9177,3700000.0
2008-02-14 15:30:00,8.78,8.79,8.68,8.7,3857600.0,7.9087,7.9177,7.8186,7.8366,3857600.0
2008-02-15 09:30:00,8.63,8.66,8.56,8.58,4286400.0,7.7735,7.8006,7.7105,7.7285,4286400.0
2008-02-15 10:00:00,8.58,8.67,8.57,8.65,3944800.0,7.7285,7.8096,7.7195,7.7916,3944800.0
2008-02-15 10:30:00,8.65,8.69,8.62,8.63,2657600.0,7.7916,7.8276,7.7645,7.7735,2657600.0
2008-02-15 11:00:00,8.63,8.65,8.6,8.62,1241600.0,7.7735,7.7916,7.7465,7.7645,1241600.0
2008-02-15 11:30:00,8.62,8.63,8.57,8.59,1433600.0,7.7645,7.7735,7.7195,7.7375,1433600.0
2008-02-15 12:00:00,8.59,8.64,8.57,8.57,2696000.0,7.7375,7.7825,7.7195,7.7195,2696000.0
2008-02-15 12:30:00,8.57,8.6,8.56,8.59,1442400.0,7.7195,7.7465,7.7105,7.7375,1442400.0
2008-02-15 13:00:00,8.59,8.61,8.56,8.59,1279200.0,7.7375,7.7555,7.7105,7.7375,1279200.0
2008-02-15 13:30:00,8.59,8.65,8.58,8.64,2086400.0,7.7375,7.7916,7.7285,7.7825,2086400.0
2008-02-15 14:00:00,8.64,8.65,8.59,8.62,2901600.0,7.7825,7.7916,7.7375,7.7645,2901600.0
2008-02-15 14:30:00,8.62,8.64,8.6,8.63,1264000.0,7.7645,7.7825,7.7465,7.7735,1264000.0
2008-02-15 15:00:00,8.63,8.68,8.62,8.65,2715200.0,7.7735,7.8186,7.7645,7.7916,2715200.0
2008-02-15 15:30:00,8.65,8.71,8.64,8.71,3981600.0,7.7916,7.8456,7.7825,7.8456,3981600.0
2008-02-19 09:30:00,8.9,8.94,8.86,8.86,7611200.0,8.0167,8.0528,7.9807,7.9807,7611200.0
2008-02-19 10:00:00,8.86,8.89,8.84,8.86,3768000.0,7.9807,8.0077,7.9627,7.9807,3768000.0
2008-02-19 10:30:00,8.86,8.86,8.8,8.83,3548000.0,7.9807,7.9807,7.9267,7.9537,3548000.0
2008-02-19 11:00:00,8.83,8.84,8.76,8.78,3110400.0,7.9537,7.9627,7.8906,7.9087,3110400.0
2008-02-19 11:30:00,8.78,8.83,8.78,8.82,2271200.0,7.9087,7.9537,7.9087,7.9447,2271200.0
2008-02-19 12:00:00,8.82,8.86,8.81,8.85,2131200.0,7.9447,7.9807,7.9357,7.9717,2131200.0
2008-02-19 12:30:00,8.85,8.85,8.79,8.8,1414400.0,7.9717,7.9717,7.9177,7.9267,1414400.0
2008-02-19 13:00:00,8.8,8.89,8.8,8.87,4923200.0,7.9267,8.0077,7.9267,7.9897,4923200.0
2008-02-19 13:30:00,8.87,8.87,8.82,8.83,1785600.0,7.9897,7.9897,7.9447,7.9537,1785600.0
2008-02-19 14:00:00,8.83,8.87,8.81,8.83,2405600.0,7.9537,7.9897,7.9357,7.9537,2405600.0
2008-02-19 14:30:00,8.83,8.83,8.69,8.69,4535200.0,7.9537,7.9537,7.8276,7.8276,4535200.0
2008-02-19 15:00:00,8.69,8.71,8.65,8.67,5915200.0,7.8276,7.8456,7.7916,7.8096,5915200.0
2008-02-19 15:30:00,8.67,8.74,8.64,8.7,5682400.0,7.8096,7.8726,7.7825,7.8366,5682400.0
2008-02-20 09:30:00,8.57,8.63,8.55,8.58,5877600.0,7.7195,7.7735,7.7015,7.7285,5877600.0
2008-02-20 10:00:00,8.58,8.63,8.54,8.61,8781600.0,7.7285,7.7735,7.6925,7.7555,8781600.0
2008-02-20 10:30:00,8.61,8.64,8.58,8.59,2336000.0,7.7555,7.7825,7.7285,7.7375,2336000.0
2008-02-20 11:00:00,8.59,8.64,8.57,8.62,1630400.0,7.7375,7.7825,7.7195,7.7645,1630400.0
2008-02-20 11:30:00,8.62,8.62,8.59,8.61,1199200.0,7.7645,7.7645,7.7375,7.7555,1199200.0
2008-02-20 12:00:00,8.61,8.77,8.59,8.73,7978400.0,7.7555,7.8996,7.7375,7.8636,7978400.0
2008-02-20 12:30:00,8.73,8.75,8.71,8.72,1674400.0,7.8636,7.8816,7.8456,7.8546,1674400.0
2008-02-20 13:00:00,8.72,8.81,8.71,8.72,2970400.0,7.8546,7.9357,7.8456,7.8546,2970400.0
2008-02-20 13:30:00,8.73,8.79,8.7,8.75,2119200.0,7.8636,7.9177,7.8366,7.8816,2119200.0
2008-02-20 14:00:00,8.75,8.82,8.69,8.74,7748800.0,7.8816,7.9447,7.8276,7.8726,7748800.0
2008-02-20 14:30:00,8.74,8.89,8.73,8.86,4795200.0,7.8726,8.0077,7.8636,7.9807,4795200.0
2008-02-20 15:00:00,8.86,8.88,8.79,8.8,3593600.0,7.9807,7.9987,7.9177,7.9267,3593600.0
2008-02-20 15:30:00,8.8,8.84,8.77,8.84,3760000.0,7.9267,7.9627,7.8996,7.9627,3760000.0
2008-02-21 09:30:00,8.9,8.95,8.88,8.9,3674400.0,8.0167,8.0618,7.9987,8.0167,3674400.0
2008-02-21 10:00:00,8.9,8.9,8.82,8.86,6404000.0,8.0167,8.0167,7.9447,7.9807,6404000.0
2008-02-21 10:30:00,8.86,8.87,8.75,8.75,4072000.0,7.9807,7.9897,7.8816,7.8816,4072000.0
2008-02-21 11:00:00,8.75,8.8,8.74,8.79,3598400.0,7.8816,7.9267,7.8726,7.9177,3598400.0
2008-02-21 11:30:00,8.79,8.84,8.79,8.83,2975200.0,7.9177,7.9627,7.9177,7.9537,2975200.0
2008-02-21 12:00:00,8.83,8.83,8.72,8.74,3781600.0,7.9537,7.9537,7.8546,7.8726,3781600.0
2008-02-21 12:30:00,8.75,8.77,8.72,8.74,2443200.0,7.8816,7.8996,7.8546,7.8726,2443200.0
2008-02-21 13:00:00,8.75,8.75,8.67,8.71,4085600.0,7.8816,7.8816,7.8096,7.8456,4085600.0
2008-02-21 13:30:00,8.71,8.71,8.65,8.69,3118400.0,7.8456,7.8456,7.7916,7.8276,3118400.0
2008-02-21 14:00:00,8.68,8.73,8.66,8.73,3164800.0,7.8186,7.8636,7.8006,7.8636,3164800.0
2008-02-21 14:30:00,8.73,8.73,8.66,8.68,2308800.0,7.8636,7.8636,7.8006,7.8186,2308800.0
2008-02-21 15:00:00,8.68,8.68,8.59,8.63,4401600.0,7.8186,7.8186,7.7375,7.7735,4401600.0
2008-02-21 15:30:00,8.63,8.65,8.57,8.62,5644000.0,7.7735,7.7916,7.7195,7.7645,5644000.0
2008-02-22 09:30:00,8.68,8.7,8.6,8.62,3445600.0,7.8186,7.8366,7.7465,7.7645,3445600.0
2008-02-22 10:00:00,8.62,8.62,8.51,8.54,6690400.0,7.7645,7.7645,7.6655,7.6925,6690400.0
2008-02-22 10:30:00,8.55,8.55,8.47,8.5,6014400.0,7.7015,7.7015,7.6294,7.6564,6014400.0
2008-02-22 11:00:00,8.5,8.55,8.49,8.53,3058400.0,7.6564,7.7015,7.6474,7.6835,3058400.0
2008-02-22 11:30:00,8.53,8.56,8.49,8.52,1933600.0,7.6835,7.7105,7.6474,7.6745,1933600.0
2008-02-22 12:00:00,8.52,8.52,8.44,8.46,2833600.0,7.6745,7.6745,7.6024,7.6204,2833600.0
2008-02-22 12:30:00,8.47,8.49,8.44,8.47,2281600.0,7.6294,7.6474,7.6024,7.6294,2281600.0
2008-02-22 13:00:00,8.48,8.52,8.45,8.47,2812800.0,7.6384,7.6745,7.6114,7.6294,2812800.0
2008-02-22 13:30:00,8.47,8.5,8.44,8.47,3433600.0,7.6294,7.6564,7.6024,7.6294,3433600.0
2008-02-22 14:00:00,8.47,8.49,8.44,8.47,1888000.0,7.6294,7.6474,7.6024,7.6294,1888000.0
2008-02-22 14:30:00,8.45,8.52,8.44,8.49,2389600.0,7.6114,7.6745,7.6024,7.6474,2389600.0
2008-02-22 15:00:00,8.49,8.51,8.42,8.51,5838400.0,7.6474,7.6655,7.5844,7.6655,5838400.0
2008-02-22 15:30:00,8.51,8.78,8.49,8.78,18668800.0,7.6655,7.9087,7.6474,7.9087,18668800.0
2008-02-25 09:30:00,8.76,8.8,8.67,8.68,3800800.0,7.8906,7.9267,7.8096,7.8186,3800800.0
2008-02-25 10:00:00,8.68,8.82,8.66,8.82,8016800.0,7.8186,7.9447,7.8006,7.9447,8016800.0
2008-02-25 10:30:00,8.82,8.88,8.79,8.88,4020800.0,7.9447,7.9987,7.9177,7.9987,4020800.0
2008-02-25 11:00:00,8.87,8.88,8.83,8.84,2437600.0,7.9897,7.9987,7.9537,7.9627,2437600.0
2008-02-25 11:30:00,8.84,8.85,8.75,8.75,4432800.0,7.9627,7.9717,7.8816,7.8816,4432800.0
2008-02-25 12:00:00,8.76,8.79,8.73,8.76,3033600.0,7.8906,7.9177,7.8636,7.8906,3033600.0
2008-02-25 12:30:00,8.75,8.8,8.74,8.78,2455200.0,7.8816,7.9267,7.8726,7.9087,2455200.0
2008-02-25 13:00:00,8.78,8.82,8.74,8.76,2900800.0,7.9087,7.9447,7.8726,7.8906,2900800.0
2008-02-25 13:30:00,8.76,8.79,8.72,8.78,2677600.0,7.8906,7.9177,7.8546,7.9087,2677600.0
2008-02-25 14:00:00,8.78,8.95,8.76,8.94,6884000.0,7.9087,8.0618,7.8906,8.0528,6884000.0
2008-02-25 14:30:00,8.94,8.97,8.8,8.88,10218400.0,8.0528,8.0798,7.9267,7.9987,10218400.0
2008-02-25 15:00:00,8.88,8.96,8.85,8.95,5028000.0,7.9987,8.0708,7.9717,8.0618,5028000.0
2008-02-25 15:30:00,8.95,9.03,8.93,8.99,5808800.0,8.0618,8.1338,8.0438,8.0978,5808800.0
2008-02-26 09:30:00,8.91,8.98,8.91,8.93,5021600.0,8.0258,8.0888,8.0258,8.0438,5021600.0
2008-02-26 10:00:00,8.93,8.97,8.88,8.91,6795200.0,8.0438,8.0798,7.9987,8.0258,6795200.0
2008-02-26 10:30:00,8.91,9.01,8.88,8.97,4603200.0,8.0258,8.1158,7.9987,8.0798,4603200.0
2008-02-26 11:00:00,8.97,9.03,8.97,9.02,4009600.0,8.0798,8.1338,8.0798,8.1248,4009600.0
2008-02-26 11:30:00,9.01,9.09,9.01,9.08,2804800.0,8.1158,8.1879,8.1158,8.1789,2804800.0
2008-02-26 12:00:00,9.09,9.17,9.07,9.15,3937600.0,8.1879,8.26,8.1699,8.2419,3937600.0
2008-02-26 12:30:00,9.15,9.17,9.11,9.16,3760000.0,8.2419,8.26,8.2059,8.2509,3760000.0
2008-02-26 13:00:00,9.16,9.2,9.12,9.13,3760000.0,8.2509,8.287,8.2149,8.2239,3760000.0
2008-02-26 13:30:00,9.13,9.15,9.1,9.1,2452000.0,8.2239,8.2419,8.1969,8.1969,2452000.0
2008-02-26 14:00:00,9.11,9.15,9.09,9.14,2246400.0,8.2059,8.2419,8.1879,8.2329,2246400.0
2008-02-26 14:30:00,9.14,9.18,9.13,9.17,2070400.0,8.2329,8.269,8.2239,8.26,2070400.0
2008-02-26 15:00:00,9.16,9.17,9.05,9.11,3804800.0,8.2509,8.26,8.1519,8.2059,3804800.0
2008-02-26 15:30:00,9.11,9.14,9.06,9.11,7318400.0,8.2059,8.2329,8.1609,8.2059,7318400.0
2008-02-27 09:30:00,9.01,9.09,9.0,9.08,4751200.0,8.1158,8.1879,8.1068,8.1789,4751200.0
2008-02-27 10:00:00,9.07,9.11,9.03,9.03,5343200.0,8.1699,8.2059,8.1338,8.1338,5343200.0
2008-02-27 10:30:00,9.03,9.22,9.02,9.16,5758400.0,8.1338,8.305,8.1248,8.2509,5758400.0
2008-02-27 11:00:00,9.16,9.2,9.14,9.15,2984800.0,8.2509,8.287,8.2329,8.2419,2984800.0
2008-02-27 11:30:00,9.16,9.21,9.14,9.21,2021600.0,8.2509,8.296,8.2329,8.296,2021600.0
2008-02-27 12:00:00,9.2,9.2,9.15,9.15,1678400.0,8.287,8.287,8.2419,8.2419,1678400.0
2008-02-27 12:30:00,9.15,9.2,9.15,9.19,1907200.0,8.2419,8.287,8.2419,8.278,1907200.0
2008-02-27 13:00:00,9.18,9.2,9.16,9.17,1605600.0,8.269,8.287,8.2509,8.26,1605600.0
2008-02-27 13:30:00,9.17,9.19,9.11,9.12,3467200.0,8.26,8.278,8.2059,8.2149,3467200.0
2008-02-27 14:00:00,9.12,9.12,9.02,9.04,2530400.0,8.2149,8.2149,8.1248,8.1429,2530400.0
2008-02-27 14:30:00,9.04,9.11,9.04,9.11,2226400.0,8.1429,8.2059,8.1429,8.2059,2226400.0
2008-02-27 15:00:00,9.11,9.15,9.07,9.14,3555200.0,8.2059,8.2419,8.1699,8.2329,3555200.0
2008-02-27 15:30:00,9.14,9.14,9.06,9.09,4447200.0,8.2329,8.2329,8.1609,8.1879,4447200.0
2008-02-28 09:30:00,8.96,9.01,8.94,8.99,5629600.0,8.0708,8.1158,8.0528,8.0978,5629600.0
2008-02-28 10:00:00,8.99,9.03,8.97,9.03,3571200.0,8.0978,8.1338,8.0798,8.1338,3571200.0
2008-02-28 10:30:00,9.03,9.06,8.99,9.0,2149600.0,8.1338,8.1609,8.0978,8.1068,2149600.0
2008-02-28 11:00:00,9.0,9.01,8.88,8.91,5062400.0,8.1068,8.1158,7.9987,8.0258,5062400.0
2008-02-28 11:30:00,8.91,8.93,8.88,8.93,3627200.0,8.0258,8.0438,7.9987,8.0438,3627200.0
2008-02-28 12:00:00,8.93,8.94,8.89,8.93,2207200.0,8.0438,8.0528,8.0077,8.0438,2207200.0
2008-02-28 12:30:00,8.93,8.95,8.92,8.92,1611200.0,8.0438,8.0618,8.0348,8.0348,1611200.0
2008-02-28 13:00:00,8.92,8.97,8.9,8.91,2558400.0,8.0348,8.0798,8.0167,8.0258,2558400.0
2008-02-28 13:30:00,8.91,8.95,8.9,8.95,2075200.0,8.0258,8.0618,8.0167,8.0618,2075200.0
2008-02-28 14:00:00,8.95,9.01,8.92,9.0,2603200.0,8.0618,8.1158,8.0348,8.1068,2603200.0
2008-02-28 14:30:00,9.0,9.02,8.98,9.02,3156000.0,8.1068,8.1248,8.0888,8.1248,3156000.0
2008-02-28 15:00:00,9.02,9.02,8.92,8.93,4226400.0,8.1248,8.1248,8.0348,8.0438,4226400.0
2008-02-28 15:30:00,8.93,8.96,8.91,8.93,2722400.0,8.0438,8.0708,8.0258,8.0438,2722400.0
2008-02-29 09:30:00,8.75,8.76,8.65,8.7,8448000.0,7.8816,7.8906,7.7916,7.8366,8448000.0
2008-02-29 10:00:00,8.7,8.71,8.61,8.64,6696800.0,7.8366,7.8456,7.7555,7.7825,6696800.0
2008-02-29 10:30:00,8.64,8.64,8.59,8.63,5914400.0,7.7825,7.7825,7.7375,7.7735,5914400.0
2008-02-29 11:00:00,8.63,8.65,8.6,8.63,4770400.0,7.7735,7.7916,7.7465,7.7735,4770400.0
2008-02-29 11:30:00,8.63,8.67,8.63,8.64,3053600.0,7.7735,7.8096,7.7735,7.7825,3053600.0
2008-02-29 12:00:00,8.64,8.67,8.6,8.67,3855200.0,7.7825,7.8096,7.7465,7.8096,3855200.0
2008-02-29 12:30:00,8.66,8.67,8.61,8.63,1868800.0,7.8006,7.8096,7.7555,7.7735,1868800.0
2008-02-29 13:00:00,8.63,8.66,8.62,8.63,2912000.0,7.7735,7.8006,7.7645,7.7735,2912000.0
2008-02-29 13:30:00,8.63,8.63,8.53,8.53,6594400.0,7.7735,7.7735,7.6835,7.6835,6594400.0
2008-02-29 14:00:00,8.53,8.55,8.5,8.52,4898400.0,7.6835,7.7015,7.6564,7.6745,4898400.0
2008-02-29 14:30:00,8.52,8.55,8.49,8.52,5066400.0,7.6745,7.7015,7.6474,7.6745,5066400.0
2008-02-29 15:00:00,8.52,8.53,8.47,8.51,4879200.0,7.6745,7.6835,7.6294,7.6655,4879200.0
2008-02-29 15:30:00,8.51,8.52,8.39,8.46,9633600.0,7.6655,7.6745,7.5574,7.6204,9633600.0
2008-03-03 09:30:00,8.43,8.44,8.34,8.37,5361600.0,7.5934,7.6024,7.5123,7.5393,5361600.0
2008-03-03 10:00:00,8.37,8.51,8.36,8.49,6769600.0,7.5393,7.6655,7.5303,7.6474,6769600.0
2008-03-03 10:30:00,8.49,8.49,8.4,8.42,2691200.0,7.6474,7.6474,7.5664,7.5844,2691200.0
2008-03-03 11:00:00,8.41,8.44,8.38,8.43,2926400.0,7.5754,7.6024,7.5484,7.5934,2926400.0
2008-03-03 11:30:00,8.43,8.5,8.42,8.49,3197600.0,7.5934,7.6564,7.5844,7.6474,3197600.0
2008-03-03 12:00:00,8.49,8.52,8.44,8.5,3742400.0,7.6474,7.6745,7.6024,7.6564,3742400.0
2008-03-03 12:30:00,8.5,8.52,8.43,8.45,2959200.0,7.6564,7.6745,7.5934,7.6114,2959200.0
2008-03-03 13:00:00,8.45,8.48,8.42,8.46,2109600.0,7.6114,7.6384,7.5844,7.6204,2109600.0
2008-03-03 13:30:00,8.46,8.49,8.42,8.43,3431200.0,7.6204,7.6474,7.5844,7.5934,3431200.0
2008-03-03 14:00:00,8.43,8.46,8.37,8.39,3356000.0,7.5934,7.6204,7.5393,7.5574,3356000.0
2008-03-03 14:30:00,8.4,8.42,8.32,8.34,4136000.0,7.5664,7.5844,7.4943,7.5123,4136000.0
2008-03-03 15:00:00,8.33,8.42,8.33,8.41,4101600.0,7.5033,7.5844,7.5033,7.5754,4101600.0
2008-03-03 15:30:00,8.41,8.47,8.4,8.46,5368800.0,7.5754,7.6294,7.5664,7.6204,5368800.0
2008-03-04 09:30:00,8.31,8.4,8.31,8.39,6324800.0,7.4853,7.5664,7.4853,7.5574,6324800.0
2008-03-04 10:00:00,8.39,8.42,8.35,8.36,5358400.0,7.5574,7.5844,7.5213,7.5303,5358400.0
2008-03-04 10:30:00,8.36,8.36,8.26,8.26,6734400.0,7.5303,7.5303,7.4403,7.4403,6734400.0
2008-03-04 11:00:00,8.26,8.27,8.22,8.27,7176000.0,7.4403,7.4493,7.4042,7.4493,7176000.0
2008-03-04 11:30:00,8.27,8.29,8.22,8.23,3548800.0,7.4493,7.4673,7.4042,7.4132,3548800.0
2008-03-04 12:00:00,8.23,8.28,8.23,8.28,2264000.0,7.4132,7.4583,7.4132,7.4583,2264000.0
2008-03-04 12:30:00,8.28,8.31,8.22,8.24,3976800.0,7.4583,7.4853,7.4042,7.4222,3976800.0
2008-03-04 13:00:00,8.24,8.29,8.2,8.28,4830400.0,7.4222,7.4673,7.3862,7.4583,4830400.0
2008-03-04 13:30:00,8.28,8.28,8.18,8.21,6393600.0,7.4583,7.4583,7.3682,7.3952,6393600.0
2008-03-04 14:00:00,8.21,8.24,8.16,8.2,6966400.0,7.3952,7.4222,7.3502,7.3862,6966400.0
2008-03-04 14:30:00,8.2,8.31,8.19,8.27,6847200.0,7.3862,7.4853,7.3772,7.4493,6847200.0
2008-03-04 15:00:00,8.27,8.43,8.25,8.35,13769600.0,7.4493,7.5934,7.4313,7.5213,13769600.0
2008-03-04 15:30:00,8.34,8.46,8.34,8.41,10241600.0,7.5123,7.6204,7.5123,7.5754,10241600.0
2008-03-05 09:30:00,8.46,8.51,8.43,8.49,5608800.0,7.6204,7.6655,7.5934,7.6474,5608800.0
2008-03-05 10:00:00,8.49,8.6,8.49,8.55,8220800.0,7.6474,7.7465,7.6474,7.7015,8220800.0
2008-03-05 10:30:00,8.55,8.57,8.51,8.54,3714400.0,7.7015,7.7195,7.6655,7.6925,3714400.0
2008-03-05 11:00:00,8.54,8.56,8.51,8.55,3184800.0,7.6925,7.7105,7.6655,7.7015,3184800.0
2008-03-05 11:30:00,8.55,8.57,8.51,8.54,3278400.0,7.7015,7.7195,7.6655,7.6925,3278400.0
2008-03-05 12:00:00,8.54,8.63,8.49,8.51,7956800.0,7.6925,7.7735,7.6474,7.6655,7956800.0
2008-03-05 12:30:00,8.51,8.54,8.48,8.52,4946400.0,7.6655,7.6925,7.6384,7.6745,4946400.0
2008-03-05 13:00:00,8.52,8.55,8.41,8.43,6549600.0,7.6745,7.7015,7.5754,7.5934,6549600.0
2008-03-05 13:30:00,8.43,8.43,8.33,8.38,7496000.0,7.5934,7.5934,7.5033,7.5484,7496000.0
2008-03-05 14:00:00,8.38,8.45,8.35,8.43,4667200.0,7.5484,7.6114,7.5213,7.5934,4667200.0
2008-03-05 14:30:00,8.42,8.49,8.4,8.46,4428000.0,7.5844,7.6474,7.5664,7.6204,4428000.0
2008-03-05 15:00:00,8.45,8.46,8.38,8.45,5069600.0,7.6114,7.6204,7.5484,7.6114,5069600.0
2008-03-05 15:30:00,8.44,8.5,8.43,8.5,5552800.0,7.6024,7.6564,7.5934,7.6564,5552800.0
2008-03-06 09:30:00,8.4,8.44,8.34,8.36,6840000.0,7.5664,7.6024,7.5123,7.5303,6840000.0
2008-03-06 10:00:00,8.36,8.36,8.28,8.33,6451200.0,7.5303,7.5303,7.4583,7.5033,6451200.0
2008-03-06 10:30:00,8.33,8.37,8.3,8.34,3772000.0,7.5033,7.5393,7.4763,7.5123,3772000.0
2008-03-06 11:00:00,8.33,8.35,8.27,8.3,5580800.0,7.5033,7.5213,7.4493,7.4763,5580800.0
2008-03-06 11:30:00,8.3,8.34,8.28,8.31,2738400.0,7.4763,7.5123,7.4583,7.4853,2738400.0
2008-03-06 12:00:00,8.31,8.31,8.23,8.26,6083200.0,7.4853,7.4853,7.4132,7.4403,6083200.0
2008-03-06 12:30:00,8.26,8.31,8.24,8.26,3092000.0,7.4403,7.4853,7.4222,7.4403,3092000.0
2008-03-06 13:00:00,8.26,8.29,8.24,8.24,2802400.0,7.4403,7.4673,7.4222,7.4222,2802400.0
2008-03-06 13:30:00,8.24,8.29,8.22,8.26,4718400.0,7.4222,7.4673,7.4042,7.4403,4718400.0
2008-03-06 14:00:00,8.26,8.3,8.23,8.24,4709600.0,7.4403,7.4763,7.4132,7.4222,4709600.0
2008-03-06 14:30:00,8.24,8.29,8.22,8.25,4677600.0,7.4222,7.4673,7.4042,7.4313,4677600.0
2008-03-06 15:00:00,8.25,8.27,8.18,8.25,8748000.0,7.4313,7.4493,7.3682,7.4313,8748000.0
2008-03-06 15:30:00,8.25,8.26,8.11,8.13,11632800.0,7.4313,7.4403,7.3051,7.3232,11632800.0
2008-03-07 09:30:00,8.0,8.18,7.96,8.16,12387200.0,7.2061,7.3682,7.17,7.3502,12387200.0
2008-03-07 10:00:00,8.16,8.21,8.09,8.15,11526400.0,7.3502,7.3952,7.2871,7.3412,11526400.0
2008-03-07 10:30:00,8.15,8.24,8.13,8.15,6828000.0,7.3412,7.4222,7.3232,7.3412,6828000.0
2008-03-07 11:00:00,8.14,8.15,8.06,8.06,4555200.0,7.3322,7.3412,7.2601,7.2601,4555200.0
2008-03-07 11:30:00,8.06,8.11,8.02,8.04,4092000.0,7.2601,7.3051,7.2241,7.2421,4092000.0
2008-03-07 12:00:00,8.04,8.05,7.99,8.02,3282400.0,7.2421,7.2511,7.1971,7.2241,3282400.0
2008-03-07 12:30:00,8.02,8.05,7.99,8.05,2839200.0,7.2241,7.2511,7.1971,7.2511,2839200.0
2008-03-07 13:00:00,8.04,8.04,7.97,8.01,2575200.0,7.2421,7.2421,7.179,7.2151,2575200.0
2008-03-07 13:30:00,8.01,8.02,7.92,7.93,6153600.0,7.2151,7.2241,7.134,7.143,6153600.0
2008-03-07 14:00:00,7.93,7.96,7.87,7.9,10099200.0,7.143,7.17,7.089,7.116,10099200.0
2008-03-07 14:30:00,7.9,7.99,7.85,7.99,8260000.0,7.116,7.1971,7.071,7.1971,8260000.0
2008-03-07 15:00:00,7.99,8.1,7.92,8.02,14658400.0,7.1971,7.2961,7.134,7.2241,14658400.0
2008-03-07 15:30:00,8.03,8.06,7.95,7.99,9813600.0,7.2331,7.2601,7.161,7.1971,9813600.0
2008-03-10 09:30:00,8.01,8.01,7.92,7.98,3744800.0,7.2151,7.2151,7.134,7.188,3744800.0
2008-03-10 10:00:00,7.98,8.02,7.91,7.94,4189600.0,7.188,7.2241,7.125,7.152,4189600.0
2008-03-10 10:30:00,7.94,7.99,7.93,7.95,4008800.0,7.152,7.1971,7.143,7.161,4008800.0
2008-03-10 11:00:00,7.95,7.99,7.87,7.88,4765600.0,7.161,7.1971,7.089,7.098,4765600.0
2008-03-10 11:30:00,7.87,7.89,7.81,7.88,9748000.0,7.089,7.107,7.0349,7.098,9748000.0
2008-03-10 12:00:00,7.88,7.9,7.8,7.86,5616800.0,7.098,7.116,7.0259,7.08,5616800.0
2008-03-10 12:30:00,7.86,7.93,7.84,7.91,4232800.0,7.08,7.143,7.0619,7.125,4232800.0
2008-03-10 13:00:00,7.91,7.92,7.85,7.85,1716000.0,7.125,7.134,7.071,7.071,1716000.0
2008-03-10 13:30:00,7.85,7.88,7.82,7.82,2196000.0,7.071,7.098,7.0439,7.0439,2196000.0
2008-03-10 14:00:00,7.82,7.84,7.73,7.78,6132800.0,7.0439,7.0619,6.9629,7.0079,6132800.0
2008-03-10 14:30:00,7.78,7.83,7.77,7.78,4680800.0,7.0079,7.0529,6.9989,7.0079,4680800.0
2008-03-10 15:00:00,7.78,7.82,7.75,7.8,4893600.0,7.0079,7.0439,6.9809,7.0259,4893600.0
2008-03-10 15:30:00,7.81,7.82,7.74,7.77,9041600.0,7.0349,7.0439,6.9719,6.9989,9041600.0
2008-03-11 09:30:00,8.11,8.13,8.04,8.04,13586400.0,7.3051,7.3232,7.2421,7.2421,13586400.0
2008-03-11 10:00:00,8.04,8.09,8.02,8.06,6061600.0,7.2421,7.2871,7.2241,7.2601,6061600.0
2008-03-11 10:30:00,8.06,8.06,8.01,8.05,3876800.0,7.2601,7.2601,7.2151,7.2511,3876800.0
2008-03-11 11:00:00,8.06,8.06,7.98,8.02,3362400.0,7.2601,7.2601,7.188,7.2241,3362400.0
2008-03-11 11:30:00,8.02,8.04,7.9,7.93,5797600.0,7.2241,7.2421,7.116,7.143,5797600.0
2008-03-11 12:00:00,7.93,7.99,7.93,7.97,4628800.0,7.143,7.1971,7.143,7.179,4628800.0
2008-03-11 12:30:00,7.96,7.98,7.9,7.97,4357600.0,7.17,7.188,7.116,7.179,4357600.0
2008-03-11 13:00:00,7.97,8.04,7.93,8.04,5270400.0,7.179,7.2421,7.143,7.2421,5270400.0
2008-03-11 13:30:00,8.04,8.07,7.99,8.06,5164000.0,7.2421,7.2691,7.1971,7.2601,5164000.0
2008-03-11 14:00:00,8.06,8.11,8.05,8.08,4896800.0,7.2601,7.3051,7.2511,7.2781,4896800.0
2008-03-11 14:30:00,8.08,8.2,8.07,8.17,8229600.0,7.2781,7.3862,7.2691,7.3592,8229600.0
2008-03-11 15:00:00,8.18,8.24,8.15,8.24,6931200.0,7.3682,7.4222,7.3412,7.4222,6931200.0
2008-03-11 15:30:00,8.24,8.32,8.19,8.31,9936000.0,7.4222,7.4943,7.3772,7.4853,9936000.0
2008-03-12 09:30:00,8.36,8.38,8.27,8.31,6820800.0,7.5303,7.5484,7.4493,7.4853,6820800.0
2008-03-12 10:00:00,8.31,8.33,8.26,8.3,6039200.0,7.4853,7.5033,7.4403,7.4763,6039200.0
2008-03-12 10:30:00,8.3,8.38,8.29,8.37,6653600.0,7.4763,7.5484,7.4673,7.5393,6653600.0
2008-03-12 11:00:00,8.38,8.49,8.38,8.44,8723200.0,7.5484,7.6474,7.5484,7.6024,8723200.0
2008-03-12 11:30:00,8.44,8.45,8.37,8.38,5877600.0,7.6024,7.6114,7.5393,7.5484,5877600.0
2008-03-12 12:00:00,8.39,8.39,8.35,8.36,5516800.0,7.5574,7.5574,7.5213,7.5303,5516800.0
2008-03-12 12:30:00,8.36,8.39,8.31,8.34,4458400.0,7.5303,7.5574,7.4853,7.5123,4458400.0
2008-03-12 13:00:00,8.34,8.38,8.34,8.36,3307200.0,7.5123,7.5484,7.5123,7.5303,3307200.0
2008-03-12 13:30:00,8.36,8.36,8.27,8.3,3934400.0,7.5303,7.5303,7.4493,7.4763,3934400.0
2008-03-12 14:00:00,8.3,8.33,8.26,8.29,4403200.0,7.4763,7.5033,7.4403,7.4673,4403200.0
2008-03-12 14:30:00,8.29,8.35,8.28,8.3,4434400.0,7.4673,7.5213,7.4583,7.4763,4434400.0
2008-03-12 15:00:00,8.3,8.3,8.23,8.24,5926400.0,7.4763,7.4763,7.4132,7.4222,5926400.0
2008-03-12 15:30:00,8.24,8.25,8.16,8.18,9001600.0,7.4222,7.4313,7.3502,7.3682,9001600.0
2008-03-13 09:30:00,7.96,7.99,7.87,7.91,12150400.0,7.17,7.1971,7.089,7.125,12150400.0
2008-03-13 10:00:00,7.91,7.98,7.88,7.9,11253600.0,7.125,7.188,7.098,7.116,11253600.0
2008-03-13 10:30:00,7.9,7.92,7.83,7.88,9164000.0,7.116,7.134,7.0529,7.098,9164000.0
2008-03-13 11:00:00,7.88,8.1,7.87,8.05,13335200.0,7.098,7.2961,7.089,7.2511,13335200.0
2008-03-13 11:30:00,8.05,8.09,8.01,8.08,8116000.0,7.2511,7.2871,7.2151,7.2781,8116000.0
2008-03-13 12:00:00,8.09,8.15,8.06,8.08,4232000.0,7.2871,7.3412,7.2601,7.2781,4232000.0
2008-03-13 12:30:00,8.08,8.11,8.02,8.06,3103200.0,7.2781,7.3051,7.2241,7.2601,3103200.0
2008-03-13 13:00:00,8.06,8.24,8.04,8.23,7135200.0,7.2601,7.4222,7.2421,7.4132,7135200.0
2008-03-13 13:30:00,8.23,8.34,8.19,8.28,10225600.0,7.4132,7.5123,7.3772,7.4583,10225600.0
2008-03-13 14:00:00,8.28,8.33,8.25,8.32,7902400.0,7.4583,7.5033,7.4313,7.4943,7902400.0
2008-03-13 14:30:00,8.32,8.33,8.21,8.27,6829600.0,7.4943,7.5033,7.3952,7.4493,6829600.0
2008-03-13 15:00:00,8.28,8.32,8.23,8.29,8175200.0,7.4583,7.4943,7.4132,7.4673,8175200.0
2008-03-13 15:30:00,8.29,8.33,8.22,8.25,7916000.0,7.4673,7.5033,7.4042,7.4313,7916000.0
2008-03-14 09:30:00,8.35,8.36,7.94,7.94,16292000.0,7.5213,7.5303,7.152,7.152,16292000.0
2008-03-14 10:00:00,7.94,8.12,7.79,8.0,18943200.0,7.152,7.3142,7.0169,7.2061,18943200.0
2008-03-14 10:30:00,8.0,8.05,7.87,8.01,12333600.0,7.2061,7.2511,7.089,7.2151,12333600.0
2008-03-14 11:00:00,8.01,8.05,7.92,7.95,6956800.0,7.2151,7.2511,7.134,7.161,6956800.0
2008-03-14 11:30:00,7.94,8.07,7.92,7.97,5918400.0,7.152,7.2691,7.134,7.179,5918400.0
2008-03-14 12:00:00,7.97,8.02,7.95,7.97,3174400.0,7.179,7.2241,7.161,7.179,3174400.0
2008-03-14 12:30:00,7.97,8.01,7.88,7.93,7012800.0,7.179,7.2151,7.098,7.143,7012800.0
2008-03-14 13:00:00,7.93,7.93,7.85,7.88,5195200.0,7.143,7.143,7.071,7.098,5195200.0
2008-03-14 13:30:00,7.88,7.95,7.85,7.86,4032800.0,7.098,7.161,7.071,7.08,4032800.0
2008-03-14 14:00:00,7.86,7.9,7.76,7.78,7076000.0,7.08,7.116,6.9899,7.0079,7076000.0
2008-03-14 14:30:00,7.78,7.89,7.74,7.83,10159200.0,7.0079,7.107,6.9719,7.0529,10159200.0
2008-03-14 15:00:00,7.82,8.05,7.8,8.0,13513600.0,7.0439,7.2511,7.0259,7.2061,13513600.0
2008-03-14 15:30:00,8.0,8.03,7.84,7.92,13327200.0,7.2061,7.2331,7.0619,7.134,13327200.0
2008-03-17 09:30:00,7.57,7.72,7.57,7.68,16481600.0,6.8187,6.9539,6.8187,6.9178,16481600.0
2008-03-17 10:00:00,7.68,7.82,7.66,7.77,11689600.0,6.9178,7.0439,6.8998,6.9989,11689600.0
2008-03-17 10:30:00,7.78,7.88,7.72,7.79,10014400.0,7.0079,7.098,6.9539,7.0169,10014400.0
2008-03-17 11:00:00,7.8,7.82,7.68,7.71,8304000.0,7.0259,7.0439,6.9178,6.9448,8304000.0
2008-03-17 11:30:00,7.71,7.75,7.63,7.63,5442400.0,6.9448,6.9809,6.8728,6.8728,5442400.0
2008-03-17 12:00:00,7.63,7.65,7.56,7.59,6728800.0,6.8728,6.8908,6.8097,6.8368,6728800.0
2008-03-17 12:30:00,7.58,7.68,7.56,7.66,5356800.0,6.8277,6.9178,6.8097,6.8998,5356800.0
2008-03-17 13:00:00,7.66,7.67,7.52,7.58,6282400.0,6.8998,6.9088,6.7737,6.8277,6282400.0
2008-03-17 13:30:00,7.58,7.67,7.54,7.66,6152000.0,6.8277,6.9088,6.7917,6.8998,6152000.0
2008-03-17 14:00:00,7.66,7.77,7.63,7.65,7224000.0,6.8998,6.9989,6.8728,6.8908,7224000.0
2008-03-17 14:30:00,7.65,7.8,7.62,7.75,9619200.0,6.8908,7.0259,6.8638,6.9809,9619200.0
2008-03-17 15:00:00,7.75,7.87,7.72,7.8,10791200.0,6.9809,7.089,6.9539,7.0259,10791200.0
2008-03-17 15:30:00,7.81,7.91,7.76,7.76,14112000.0,7.0349,7.125,6.9899,6.9899,14112000.0
2008-03-18 09:30:00,8.07,8.11,8.05,8.09,8070400.0,7.2691,7.3051,7.2511,7.2871,8070400.0
2008-03-18 10:00:00,8.09,8.13,8.07,8.09,5100000.0,7.2871,7.3232,7.2691,7.2871,5100000.0
2008-03-18 10:30:00,8.09,8.15,8.07,8.15,5432800.0,7.2871,7.3412,7.2691,7.3412,5432800.0
2008-03-18 11:00:00,8.15,8.18,8.14,8.17,3372800.0,7.3412,7.3682,7.3322,7.3592,3372800.0
2008-03-18 11:30:00,8.18,8.2,8.15,8.16,3511200.0,7.3682,7.3862,7.3412,7.3502,3511200.0
2008-03-18 12:00:00,8.16,8.18,8.14,8.18,4005600.0,7.3502,7.3682,7.3322,7.3682,4005600.0
2008-03-18 12:30:00,8.18,8.22,8.18,8.2,4308000.0,7.3682,7.4042,7.3682,7.3862,4308000.0
2008-03-18 13:00:00,8.2,8.24,8.19,8.22,4559200.0,7.3862,7.4222,7.3772,7.4042,4559200.0
2008-03-18 13:30:00,8.23,8.24,8.2,8.23,4328000.0,7.4132,7.4222,7.3862,7.4132,4328000.0
2008-03-18 14:00:00,8.23,8.24,8.05,8.1,22148000.0,7.4132,7.4222,7.2511,7.2961,22148000.0
2008-03-18 14:30:00,8.1,8.31,7.99,8.3,26907200.0,7.2961,7.4853,7.1971,7.4763,26907200.0
2008-03-18 15:00:00,8.3,8.33,8.24,8.29,11556800.0,7.4763,7.5033,7.4222,7.4673,11556800.0
2008-03-18 15:30:00,8.29,8.4,8.28,8.39,10969600.0,7.4673,7.5664,7.4583,7.5574,10969600.0
2008-03-19 09:30:00,8.5,8.58,8.45,8.46,10389600.0,7.6564,7.7285,7.6114,7.6204,10389600.0
2008-03-19 10:00:00,8.46,8.5,8.43,8.44,6748000.0,7.6204,7.6564,7.5934,7.6024,6748000.0
2008-03-19 10:30:00,8.44,8.44,8.36,8.42,6505600.0,7.6024,7.6024,7.5303,7.5844,6505600.0
2008-03-19 11:00:00,8.42,8.5,8.4,8.49,4120800.0,7.5844,7.6564,7.5664,7.6474,4120800.0
2008-03-19 11:30:00,8.49,8.51,8.45,8.45,2956000.0,7.6474,7.6655,7.6114,7.6114,2956000.0
2008-03-19 12:00:00,8.46,8.47,8.37,8.38,5672000.0,7.6204,7.6294,7.5393,7.5484,5672000.0
2008-03-19 12:30:00,8.38,8.4,8.31,8.33,5039200.0,7.5484,7.5664,7.4853,7.5033,5039200.0
2008-03-19 13:00:00,8.33,8.38,8.28,8.29,7212800.0,7.5033,7.5484,7.4583,7.4673,7212800.0
2008-03-19 13:30:00,8.29,8.31,8.18,8.23,8368000.0,7.4673,7.4853,7.3682,7.4132,8368000.0
2008-03-19 14:00:00,8.23,8.25,8.16,8.21,10543200.0,7.4132,7.4313,7.3502,7.3952,10543200.0
2008-03-19 14:30:00,8.21,8.24,8.12,8.23,11062400.0,7.3952,7.4222,7.3142,7.4132,11062400.0
2008-03-19 15:00:00,8.23,8.29,8.12,8.14,10677600.0,7.4132,7.4673,7.3142,7.3322,10677600.0
2008-03-19 15:30:00,8.14,8.17,8.02,8.03,13372000.0,7.3322,7.3592,7.2241,7.2331,13372000.0
2008-03-20 09:30:00,8.05,8.09,7.97,8.07,9005600.0,7.2511,7.2871,7.179,7.2691,9005600.0
2008-03-20 10:00:00,8.07,8.18,8.07,8.15,8840800.0,7.2691,7.3682,7.2691,7.3412,8840800.0
2008-03-20 10:30:00,8.15,8.21,8.12,8.21,6448800.0,7.3412,7.3952,7.3142,7.3952,6448800.0
2008-03-20 11:00:00,8.21,8.24,8.17,8.23,6536800.0,7.3952,7.4222,7.3592,7.4132,6536800.0
2008-03-20 11:30:00,8.23,8.23,8.12,8.13,4890400.0,7.4132,7.4132,7.3142,7.3232,4890400.0
2008-03-20 12:00:00,8.14,8.21,8.14,8.15,4884800.0,7.3322,7.3952,7.3322,7.3412,4884800.0
2008-03-20 12:30:00,8.15,8.17,8.1,8.13,3999200.0,7.3412,7.3592,7.2961,7.3232,3999200.0
2008-03-20 13:00:00,8.13,8.2,8.13,8.2,2995200.0,7.3232,7.3862,7.3232,7.3862,2995200.0
2008-03-20 13:30:00,8.2,8.26,8.19,8.25,4185600.0,7.3862,7.4403,7.3772,7.4313,4185600.0
2008-03-20 14:00:00,8.25,8.29,8.23,8.28,5358400.0,7.4313,7.4673,7.4132,7.4583,5358400.0
2008-03-20 14:30:00,8.28,8.36,8.27,8.35,5613600.0,7.4583,7.5303,7.4493,7.5213,5613600.0
2008-03-20 15:00:00,8.35,8.42,8.34,8.36,6756800.0,7.5213,7.5844,7.5123,7.5303,6756800.0
2008-03-20 15:30:00,8.36,8.41,8.32,8.39,14592000.0,7.5303,7.5754,7.4943,7.5574,14592000.0
2008-03-24 09:30:00,8.47,8.59,8.46,8.59,10200000.0,7.6294,7.7375,7.6204,7.7375,10200000.0
2008-03-24 10:00:00,8.59,8.7,8.57,8.65,11354400.0,7.7375,7.8366,7.7195,7.7916,11354400.0
2008-03-24 10:30:00,8.65,8.72,8.64,8.68,5370400.0,7.7916,7.8546,7.7825,7.8186,5370400.0
2008-03-24 11:00:00,8.68,8.7,8.65,8.69,3353600.0,7.8186,7.8366,7.7916,7.8276,3353600.0
2008-03-24 11:30:00,8.69,8.74,8.69,8.7,3452800.0,7.8276,7.8726,7.8276,7.8366,3452800.0
2008-03-24 12:00:00,8.7,8.73,8.68,8.73,3480800.0,7.8366,7.8636,7.8186,7.8636,3480800.0
2008-03-24 12:30:00,8.73,8.78,8.72,8.74,3461600.0,7.8636,7.9087,7.8546,7.8726,3461600.0
2008-03-24 13:00:00,8.74,8.76,8.73,8.75,1996800.0,7.8726,7.8906,7.8636,7.8816,1996800.0
2008-03-24 13:30:00,8.75,8.76,8.72,8.76,2364000.0,7.8816,7.8906,7.8546,7.8906,2364000.0
2008-03-24 14:00:00,8.76,8.76,8.7,8.73,2720800.0,7.8906,7.8906,7.8366,7.8636,2720800.0
2008-03-24 14:30:00,8.74,8.74,8.66,8.67,5160800.0,7.8726,7.8726,7.8006,7.8096,5160800.0
2008-03-24 15:00:00,8.67,8.71,8.64,8.65,6352800.0,7.8096,7.8456,7.7825,7.7916,6352800.0
2008-03-24 15:30:00,8.65,8.69,8.62,8.63,10648800.0,7.7916,7.8276,7.7645,7.7735,10648800.0
2008-03-25 09:30:00,8.63,8.7,8.57,8.58,10553600.0,7.791,7.8542,7.7368,7.7458,10553600.0
2008-03-25 10:00:00,8.58,8.6,8.52,8.55,9187200.0,7.7458,7.7639,7.6917,7.7188,9187200.0
2008-03-25 10:30:00,8.56,8.61,8.53,8.58,4900000.0,7.7278,7.7729,7.7007,7.7458,4900000.0
2008-03-25 11:00:00,8.59,8.64,8.57,8.63,4490400.0,7.7549,7.8,7.7368,7.791,4490400.0
2008-03-25 11:30:00,8.62,8.65,8.59,8.6,3087200.0,7.7819,7.809,7.7549,7.7639,3087200.0
2008-03-25 12:00:00,8.6,8.67,8.57,8.67,3420000.0,7.7639,7.8271,7.7368,7.8271,3420000.0
2008-03-25 12:30:00,8.67,8.69,8.64,8.65,2806400.0,7.8271,7.8451,7.8,7.809,2806400.0
2008-03-25 13:00:00,8.65,8.68,8.63,8.67,2073600.0,7.809,7.8361,7.791,7.8271,2073600.0
2008-03-25 13:30:00,8.68,8.72,8.66,8.72,3487200.0,7.8361,7.8722,7.8181,7.8722,3487200.0
2008-03-25 14:00:00,8.72,8.72,8.68,8.69,2445600.0,7.8722,7.8722,7.8361,7.8451,2445600.0
2008-03-25 14:30:00,8.69,8.72,8.66,8.71,4156000.0,7.8451,7.8722,7.8181,7.8632,4156000.0
2008-03-25 15:00:00,8.71,8.73,8.68,8.71,3885600.0,7.8632,7.8813,7.8361,7.8632,3885600.0
2008-03-25 15:30:00,8.7,8.72,8.64,8.66,7862400.0,7.8542,7.8722,7.8,7.8181,7862400.0
2008-03-26 09:30:00,8.59,8.59,8.52,8.55,8360000.0,7.7549,7.7549,7.6917,7.7188,8360000.0
2008-03-26 10:00:00,8.55,8.6,8.53,8.55,9541600.0,7.7188,7.7639,7.7007,7.7188,9541600.0
2008-03-26 10:30:00,8.55,8.55,8.46,8.5,6238400.0,7.7188,7.7188,7.6375,7.6736,6238400.0
2008-03-26 11:00:00,8.5,8.54,8.48,8.53,3196800.0,7.6736,7.7097,7.6556,7.7007,3196800.0
2008-03-26 11:30:00,8.53,8.56,8.5,8.53,2648800.0,7.7007,7.7278,7.6736,7.7007,2648800.0
2008-03-26 12:00:00,8.53,8.55,8.51,8.53,2157600.0,7.7007,7.7188,7.6826,7.7007,2157600.0
2008-03-26 12:30:00,8.52,8.53,8.48,8.5,2245600.0,7.6917,7.7007,7.6556,7.6736,2245600.0
2008-03-26 13:00:00,8.5,8.52,8.49,8.5,2059200.0,7.6736,7.6917,7.6646,7.6736,2059200.0
2008-03-26 13:30:00,8.5,8.5,8.47,8.49,3034400.0,7.6736,7.6736,7.6465,7.6646,3034400.0
2008-03-26 14:00:00,8.49,8.53,8.47,8.51,3802400.0,7.6646,7.7007,7.6465,7.6826,3802400.0
2008-03-26 14:30:00,8.51,8.6,8.5,8.6,5726400.0,7.6826,7.7639,7.6736,7.7639,5726400.0
2008-03-26 15:00:00,8.6,8.6,8.49,8.5,7823200.0,7.7639,7.7639,7.6646,7.6736,7823200.0
2008-03-26 15:30:00,8.5,8.53,8.48,8.51,6246400.0,7.6736,7.7007,7.6556,7.6826,6246400.0
2008-03-27 09:30:00,8.56,8.57,8.5,8.54,5827200.0,7.7278,7.7368,7.6736,7.7097,5827200.0
2008-03-27 10:00:00,8.54,8.55,8.4,8.42,6244800.0,7.7097,7.7188,7.5833,7.6014,6244800.0
2008-03-27 10:30:00,8.42,8.44,8.37,8.43,7280000.0,7.6014,7.6194,7.5563,7.6104,7280000.0
2008-03-27 11:00:00,8.43,8.48,8.41,8.46,4056000.0,7.6104,7.6556,7.5924,7.6375,4056000.0
2008-03-27 11:30:00,8.46,8.52,8.44,8.49,4530400.0,7.6375,7.6917,7.6194,7.6646,4530400.0
2008-03-27 12:00:00,8.49,8.56,8.47,8.56,3490400.0,7.6646,7.7278,7.6465,7.7278,3490400.0
2008-03-27 12:30:00,8.56,8.58,8.53,8.53,3296800.0,7.7278,7.7458,7.7007,7.7007,3296800.0
2008-03-27 13:00:00,8.53,8.57,8.51,8.52,2352800.0,7.7007,7.7368,7.6826,7.6917,2352800.0
2008-03-27 13:30:00,8.52,8.52,8.42,8.44,6192800.0,7.6917,7.6917,7.6014,7.6194,6192800.0
2008-03-27 14:00:00,8.44,8.46,8.4,8.44,5673600.0,7.6194,7.6375,7.5833,7.6194,5673600.0
2008-03-27 14:30:00,8.44,8.53,8.44,8.46,7561600.0,7.6194,7.7007,7.6194,7.6375,7561600.0
2008-03-27 15:00:00,8.46,8.48,8.41,8.44,5975200.0,7.6375,7.6556,7.5924,7.6194,5975200.0
2008-03-27 15:30:00,8.43,8.45,8.32,8.33,9638400.0,7.6104,7.6285,7.5111,7.5201,9638400.0
2008-03-28 09:30:00,8.4,8.43,8.35,8.39,8287200.0,7.5833,7.6104,7.5382,7.5743,8287200.0
2008-03-28 10:00:00,8.39,8.45,8.37,8.41,6236800.0,7.5743,7.6285,7.5563,7.5924,6236800.0
2008-03-28 10:30:00,8.41,8.42,8.33,8.37,6058400.0,7.5924,7.6014,7.5201,7.5563,6058400.0
2008-03-28 11:00:00,8.37,8.4,8.35,8.38,4601600.0,7.5563,7.5833,7.5382,7.5653,4601600.0
2008-03-28 11:30:00,8.39,8.42,8.38,8.4,5604800.0,7.5743,7.6014,7.5653,7.5833,5604800.0
2008-03-28 12:00:00,8.4,8.41,8.34,8.37,3889600.0,7.5833,7.5924,7.5292,7.5563,3889600.0
2008-03-28 12:30:00,8.37,8.38,8.32,8.33,2690400.0,7.5563,7.5653,7.5111,7.5201,2690400.0
2008-03-28 13:00:00,8.33,8.36,8.33,8.35,1888000.0,7.5201,7.5472,7.5201,7.5382,1888000.0
2008-03-28 13:30:00,8.35,8.35,8.28,8.3,6043200.0,7.5382,7.5382,7.475,7.4931,6043200.0
2008-03-28 14:00:00,8.3,8.32,8.25,8.27,5706400.0,7.4931,7.5111,7.4479,7.466,5706400.0
2008-03-28 14:30:00,8.28,8.29,8.22,8.28,7380000.0,7.475,7.484,7.4208,7.475,7380000.0
2008-03-28 15:00:00,8.28,8.29,8.18,8.23,8826400.0,7.475,7.484,7.3847,7.4299,8826400.0
2008-03-28 15:30:00,8.23,8.24,8.16,8.19,6661600.0,7.4299,7.4389,7.3667,7.3938,6661600.0
2008-03-31 08:00:00,8.2,8.24,8.2,8.21,72000.0,7.4028,7.4389,7.4028,7.4118,72000.0
2008-03-31 08:30:00,8.2,8.2,8.19,8.19,151200.0,7.4028,7.4028,7.3938,7.3938,151200.0
2008-03-31 09:00:00,8.19,8.2,8.18,8.18,84800.0,7.3938,7.4028,7.3847,7.3847,84800.0
2008-03-31 09:30:00,8.18,8.28,8.16,8.26,4857600.0,7.3847,7.475,7.3667,7.4569,4857600.0
2008-03-31 10:00:00,8.26,8.26,8.2,8.21,5089600.0,7.4569,7.4569,7.4028,7.4118,5089600.0
2008-03-31 10:30:00,8.21,8.26,8.2,8.26,2576800.0,7.4118,7.4569,7.4028,7.4569,2576800.0
2008-03-31 11:00:00,8.25,8.29,8.23,8.28,3427200.0,7.4479,7.484,7.4299,7.475,3427200.0
2008-03-31 11:30:00,8.28,8.32,8.28,8.3,2988800.0,7.475,7.5111,7.475,7.4931,2988800.0
2008-03-31 12:00:00,8.3,8.31,8.27,8.29,1993600.0,7.4931,7.5021,7.466,7.484,1993600.0
2008-03-31 12:30:00,8.29,8.33,8.28,8.33,1923200.0,7.484,7.5201,7.475,7.5201,1923200.0
2008-03-31 13:00:00,8.32,8.35,8.32,8.34,2313600.0,7.5111,7.5382,7.5111,7.5292,2313600.0
2008-03-31 13:30:00,8.35,8.37,8.32,8.32,1994400.0,7.5382,7.5563,7.5111,7.5111,1994400.0
2008-03-31 14:00:00,8.32,8.32,8.29,8.31,2341600.0,7.5111,7.5111,7.484,7.5021,2341600.0
2008-03-31 14:30:00,8.31,8.33,8.24,8.28,3496000.0,7.5021,7.5201,7.4389,7.475,3496000.0
2008-03-31 15:00:00,8.28,8.31,8.26,8.28,3092000.0,7.475,7.5021,7.4569,7.475,3092000.0
2008-03-31 15:30:00,8.28,8.34,8.26,8.27,8098400.0,7.475,7.5292,7.4569,7.466,8098400.0
2008-04-01 08:00:00,8.39,8.43,8.39,8.41,169600.0,7.5743,7.6104,7.5743,7.5924,169600.0
2008-04-01 08:30:00,8.41,8.46,8.41,8.46,195200.0,7.5924,7.6375,7.5924,7.6375,195200.0
2008-04-01 09:00:00,8.46,8.49,8.46,8.48,910400.0,7.6375,7.6646,7.6375,7.6556,910400.0
2008-04-01 09:30:00,8.47,8.55,8.46,8.53,7536000.0,7.6465,7.7188,7.6375,7.7007,7536000.0
2008-04-01 10:00:00,8.54,8.61,8.53,8.58,5376800.0,7.7097,7.7729,7.7007,7.7458,5376800.0
2008-04-01 10:30:00,8.58,8.66,8.58,8.65,6518400.0,7.7458,7.8181,7.7458,7.809,6518400.0
2008-04-01 11:00:00,8.65,8.67,8.63,8.63,4349600.0,7.809,7.8271,7.791,7.791,4349600.0
2008-04-01 11:30:00,8.63,8.68,8.63,8.67,2823200.0,7.791,7.8361,7.791,7.8271,2823200.0
2008-04-01 12:00:00,8.68,8.74,8.66,8.73,4600800.0,7.8361,7.8903,7.8181,7.8813,4600800.0
2008-04-01 12:30:00,8.73,8.73,8.69,8.7,2474400.0,7.8813,7.8813,7.8451,7.8542,2474400.0
2008-04-01 13:00:00,8.7,8.76,8.69,8.76,3183200.0,7.8542,7.9083,7.8451,7.9083,3183200.0
2008-04-01 13:30:00,8.75,8.76,8.7,8.72,3565600.0,7.8993,7.9083,7.8542,7.8722,3565600.0
2008-04-01 14:00:00,8.72,8.76,8.7,8.73,5977600.0,7.8722,7.9083,7.8542,7.8813,5977600.0
2008-04-01 14:30:00,8.73,8.83,8.73,8.78,7085600.0,7.8813,7.9715,7.8813,7.9264,7085600.0
2008-04-01 15:00:00,8.78,8.83,8.77,8.81,6425600.0,7.9264,7.9715,7.9174,7.9535,6425600.0
2008-04-01 15:30:00,8.81,8.87,8.75,8.86,12764800.0,7.9535,8.0076,7.8993,7.9986,12764800.0
2008-04-02 09:30:00,8.91,8.91,8.8,8.83,4739200.0,8.0438,8.0438,7.9444,7.9715,4739200.0
2008-04-02 10:00:00,8.83,8.89,8.8,8.89,4646400.0,7.9715,8.0257,7.9444,8.0257,4646400.0
2008-04-02 10:30:00,8.89,8.98,8.89,8.97,5930400.0,8.0257,8.1069,8.0257,8.0979,5930400.0
2008-04-02 11:00:00,8.97,8.98,8.9,8.92,3302400.0,8.0979,8.1069,8.0347,8.0528,3302400.0
2008-04-02 11:30:00,8.91,8.97,8.91,8.96,2886400.0,8.0438,8.0979,8.0438,8.0889,2886400.0
2008-04-02 12:00:00,8.96,8.98,8.92,8.93,2109600.0,8.0889,8.1069,8.0528,8.0618,2109600.0
2008-04-02 12:30:00,8.93,8.94,8.89,8.9,2512800.0,8.0618,8.0708,8.0257,8.0347,2512800.0
2008-04-02 13:00:00,8.91,8.92,8.85,8.89,3596800.0,8.0438,8.0528,7.9896,8.0257,3596800.0
2008-04-02 13:30:00,8.89,8.94,8.86,8.92,3488000.0,8.0257,8.0708,7.9986,8.0528,3488000.0
2008-04-02 14:00:00,8.92,8.96,8.89,8.9,6059200.0,8.0528,8.0889,8.0257,8.0347,6059200.0
2008-04-02 14:30:00,8.9,8.9,8.8,8.83,7637600.0,8.0347,8.0347,7.9444,7.9715,7637600.0
2008-04-02 15:00:00,8.83,8.84,8.77,8.83,7077600.0,7.9715,7.9806,7.9174,7.9715,7077600.0
2008-04-02 15:30:00,8.83,8.85,8.79,8.84,6014400.0,7.9715,7.9896,7.9354,7.9806,6014400.0
2008-04-03 09:30:00,8.76,8.8,8.72,8.8,5305600.0,7.9083,7.9444,7.8722,7.9444,5305600.0
2008-04-03 10:00:00,8.8,8.85,8.77,8.79,7417600.0,7.9444,7.9896,7.9174,7.9354,7417600.0
2008-04-03 10:30:00,8.79,8.81,8.76,8.76,3376000.0,7.9354,7.9535,7.9083,7.9083,3376000.0
2008-04-03 11:00:00,8.76,8.82,8.75,8.8,3259200.0,7.9083,7.9625,7.8993,7.9444,3259200.0
2008-04-03 11:30:00,8.8,8.86,8.79,8.84,2715200.0,7.9444,7.9986,7.9354,7.9806,2715200.0
2008-04-03 12:00:00,8.84,8.87,8.82,8.83,1935200.0,7.9806,8.0076,7.9625,7.9715,1935200.0
2008-04-03 12:30:00,8.83,8.92,8.82,8.9,3812000.0,7.9715,8.0528,7.9625,8.0347,3812000.0
2008-04-03 13:00:00,8.9,8.95,8.89,8.93,4648000.0,8.0347,8.0799,8.0257,8.0618,4648000.0
2008-04-03 13:30:00,8.93,8.94,8.88,8.88,3828800.0,8.0618,8.0708,8.0167,8.0167,3828800.0
2008-04-03 14:00:00,8.88,8.91,8.87,8.89,3482400.0,8.0167,8.0438,8.0076,8.0257,3482400.0
2008-04-03 14:30:00,8.89,8.93,8.86,8.93,4764000.0,8.0257,8.0618,7.9986,8.0618,4764000.0
2008-04-03 15:00:00,8.93,8.93,8.87,8.87,4112000.0,8.0618,8.0618,8.0076,8.0076,4112000.0
2008-04-03 15:30:00,8.87,8.89,8.82,8.87,6000800.0,8.0076,8.0257,7.9625,8.0076,6000800.0
2008-04-04 09:30:00,8.89,8.9,8.83,8.87,8434400.0,8.0257,8.0347,7.9715,8.0076,8434400.0
2008-04-04 10:00:00,8.87,8.89,8.8,8.83,7240800.0,8.0076,8.0257,7.9444,7.9715,7240800.0
2008-04-04 10:30:00,8.83,8.86,8.79,8.86,4010400.0,7.9715,7.9986,7.9354,7.9986,4010400.0
2008-04-04 11:00:00,8.86,8.91,8.86,8.91,3379200.0,7.9986,8.0438,7.9986,8.0438,3379200.0
2008-04-04 11:30:00,8.91,8.92,8.87,8.88,2667200.0,8.0438,8.0528,8.0076,8.0167,2667200.0
2008-04-04 12:00:00,8.88,8.96,8.87,8.96,3688800.0,8.0167,8.0889,8.0076,8.0889,3688800.0
2008-04-04 12:30:00,8.96,9.0,8.95,8.99,3222400.0,8.0889,8.125,8.0799,8.116,3222400.0
2008-04-04 13:00:00,8.99,9.02,8.97,9.02,4236800.0,8.116,8.1431,8.0979,8.1431,4236800.0
2008-04-04 13:30:00,9.02,9.02,8.97,8.98,3083200.0,8.1431,8.1431,8.0979,8.1069,3083200.0
2008-04-04 14:00:00,8.98,8.99,8.92,8.94,4743200.0,8.1069,8.116,8.0528,8.0708,4743200.0
2008-04-04 14:30:00,8.94,8.98,8.92,8.95,2708000.0,8.0708,8.1069,8.0528,8.0799,2708000.0
2008-04-04 15:00:00,8.95,8.97,8.88,8.89,5067200.0,8.0799,8.0979,8.0167,8.0257,5067200.0
2008-04-04 15:30:00,8.89,8.91,8.84,8.88,6833600.0,8.0257,8.0438,7.9806,8.0167,6833600.0
2008-04-07 09:30:00,9.01,9.03,8.95,9.01,5322400.0,8.134,8.1521,8.0799,8.134,5322400.0
2008-04-07 10:00:00,9.01,9.01,8.95,8.95,3868800.0,8.134,8.134,8.0799,8.0799,3868800.0
2008-04-07 10:30:00,8.95,8.99,8.94,8.98,2753600.0,8.0799,8.116,8.0708,8.1069,2753600.0
2008-04-07 11:00:00,8.98,9.0,8.96,8.99,2173600.0,8.1069,8.125,8.0889,8.116,2173600.0
2008-04-07 11:30:00,8.99,9.05,8.99,9.04,4708000.0,8.116,8.1701,8.116,8.1611,4708000.0
2008-04-07 12:00:00,9.04,9.05,9.02,9.04,2407200.0,8.1611,8.1701,8.1431,8.1611,2407200.0
2008-04-07 12:30:00,9.04,9.1,9.03,9.07,2904800.0,8.1611,8.2153,8.1521,8.1882,2904800.0
2008-04-07 13:00:00,9.07,9.08,9.03,9.04,2069600.0,8.1882,8.1972,8.1521,8.1611,2069600.0
2008-04-07 13:30:00,9.04,9.06,9.0,9.02,2356000.0,8.1611,8.1792,8.125,8.1431,2356000.0
2008-04-07 14:00:00,9.02,9.02,8.95,8.96,3009600.0,8.1431,8.1431,8.0799,8.0889,3009600.0
2008-04-07 14:30:00,8.96,8.97,8.92,8.93,4095200.0,8.0889,8.0979,8.0528,8.0618,4095200.0
2008-04-07 15:00:00,8.93,8.93,8.88,8.93,5304800.0,8.0618,8.0618,8.0167,8.0618,5304800.0
2008-04-07 15:30:00,8.93,8.93,8.86,8.9,6214400.0,8.0618,8.0618,7.9986,8.0347,6214400.0
2008-04-08 09:30:00,8.79,8.84,8.78,8.83,4910400.0,7.9354,7.9806,7.9264,7.9715,4910400.0
2008-04-08 10:00:00,8.83,8.86,8.8,8.83,4448000.0,7.9715,7.9986,7.9444,7.9715,4448000.0
2008-04-08 10:30:00,8.83,8.88,8.83,8.86,2788000.0,7.9715,8.0167,7.9715,7.9986,2788000.0
2008-04-08 11:00:00,8.85,8.87,8.84,8.86,1648800.0,7.9896,8.0076,7.9806,7.9986,1648800.0
2008-04-08 11:30:00,8.86,8.88,8.83,8.84,3549600.0,7.9986,8.0167,7.9715,7.9806,3549600.0
2008-04-08 12:00:00,8.84,8.86,8.82,8.84,1856800.0,7.9806,7.9986,7.9625,7.9806,1856800.0
2008-04-08 12:30:00,8.83,8.85,8.83,8.83,983200.0,7.9715,7.9896,7.9715,7.9715,983200.0
2008-04-08 13:00:00,8.83,8.84,8.81,8.81,1241600.0,7.9715,7.9806,7.9535,7.9535,1241600.0
2008-04-08 13:30:00,8.81,8.84,8.8,8.83,1633600.0,7.9535,7.9806,7.9444,7.9715,1633600.0
2008-04-08 14:00:00,8.82,8.82,8.76,8.79,8243200.0,7.9625,7.9625,7.9083,7.9354,8243200.0
2008-04-08 14:30:00,8.79,8.85,8.78,8.84,2949600.0,7.9354,7.9896,7.9264,7.9806,2949600.0
2008-04-08 15:00:00,8.84,8.84,8.79,8.82,3137600.0,7.9806,7.9806,7.9354,7.9625,3137600.0
2008-04-08 15:30:00,8.82,8.86,8.82,8.83,4207200.0,7.9625,7.9986,7.9625,7.9715,4207200.0
2008-04-09 09:30:00,8.85,8.88,8.78,8.79,5240800.0,7.9896,8.0167,7.9264,7.9354,5240800.0
2008-04-09 10:00:00,8.79,8.8,8.75,8.78,4380000.0,7.9354,7.9444,7.8993,7.9264,4380000.0
2008-04-09 10:30:00,8.79,8.79,8.74,8.79,3482400.0,7.9354,7.9354,7.8903,7.9354,3482400.0
2008-04-09 11:00:00,8.79,8.81,8.72,8.73,5072800.0,7.9354,7.9535,7.8722,7.8813,5072800.0
2008-04-09 11:30:00,8.73,8.74,8.67,8.68,5048800.0,7.8813,7.8903,7.8271,7.8361,5048800.0
2008-04-09 12:00:00,8.68,8.7,8.66,8.7,2821600.0,7.8361,7.8542,7.8181,7.8542,2821600.0
2008-04-09 12:30:00,8.7,8.71,8.65,8.65,3598400.0,7.8542,7.8632,7.809,7.809,3598400.0
2008-04-09 13:00:00,8.65,8.69,8.64,8.68,4006400.0,7.809,7.8451,7.8,7.8361,4006400.0
2008-04-09 13:30:00,8.68,8.71,8.67,8.71,4113600.0,7.8361,7.8632,7.8271,7.8632,4113600.0
2008-04-09 14:00:00,8.71,8.72,8.65,8.67,3862400.0,7.8632,7.8722,7.809,7.8271,3862400.0
2008-04-09 14:30:00,8.66,8.68,8.63,8.65,4272000.0,7.8181,7.8361,7.791,7.809,4272000.0
2008-04-09 15:00:00,8.65,8.68,8.63,8.66,6082400.0,7.809,7.8361,7.791,7.8181,6082400.0
2008-04-09 15:30:00,8.66,8.71,8.65,8.68,5459200.0,7.8181,7.8632,7.809,7.8361,5459200.0
2008-04-10 09:30:00,8.69,8.72,8.63,8.64,6040800.0,7.8451,7.8722,7.791,7.8,6040800.0
2008-04-10 10:00:00,8.64,8.72,8.62,8.72,6800800.0,7.8,7.8722,7.7819,7.8722,6800800.0
2008-04-10 10:30:00,8.72,8.79,8.7,8.78,6835200.0,7.8722,7.9354,7.8542,7.9264,6835200.0
2008-04-10 11:00:00,8.78,8.82,8.75,8.79,4744800.0,7.9264,7.9625,7.8993,7.9354,4744800.0
2008-04-10 11:30:00,8.79,8.84,8.78,8.83,4052000.0,7.9354,7.9806,7.9264,7.9715,4052000.0
2008-04-10 12:00:00,8.83,8.84,8.8,8.8,2219200.0,7.9715,7.9806,7.9444,7.9444,2219200.0
2008-04-10 12:30:00,8.8,8.84,8.77,8.78,2137600.0,7.9444,7.9806,7.9174,7.9264,2137600.0
2008-04-10 13:00:00,8.78,8.81,8.78,8.8,1488000.0,7.9264,7.9535,7.9264,7.9444,1488000.0
2008-04-10 13:30:00,8.8,8.84,8.8,8.8,2701600.0,7.9444,7.9806,7.9444,7.9444,2701600.0
2008-04-10 14:00:00,8.8,8.81,8.76,8.77,3246400.0,7.9444,7.9535,7.9083,7.9174,3246400.0
2008-04-10 14:30:00,8.77,8.82,8.74,8.81,3546400.0,7.9174,7.9625,7.8903,7.9535,3546400.0
2008-04-10 15:00:00,8.81,8.83,8.77,8.78,3324800.0,7.9535,7.9715,7.9174,7.9264,3324800.0
2008-04-10 15:30:00,8.78,8.78,8.69,8.75,6279200.0,7.9264,7.9264,7.8451,7.8993,6279200.0
2008-04-11 09:30:00,8.56,8.59,8.54,8.55,8871200.0,7.7278,7.7549,7.7097,7.7188,8871200.0
2008-04-11 10:00:00,8.56,8.59,8.52,8.56,7009600.0,7.7278,7.7549,7.6917,7.7278,7009600.0
2008-04-11 10:30:00,8.56,8.63,8.55,8.6,6021600.0,7.7278,7.791,7.7188,7.7639,6021600.0
2008-04-11 11:00:00,8.59,8.59,8.55,8.57,3351200.0,7.7549,7.7549,7.7188,7.7368,3351200.0
2008-04-11 11:30:00,8.56,8.6,8.55,8.59,3284000.0,7.7278,7.7639,7.7188,7.7549,3284000.0
2008-04-11 12:00:00,8.58,8.58,8.49,8.5,4428000.0,7.7458,7.7458,7.6646,7.6736,4428000.0
2008-04-11 12:30:00,8.5,8.53,8.5,8.52,3662400.0,7.6736,7.7007,7.6736,7.6917,3662400.0
2008-04-11 13:00:00,8.52,8.54,8.5,8.51,2145600.0,7.6917,7.7097,7.6736,7.6826,2145600.0
2008-04-11 13:30:00,8.51,8.51,8.47,8.49,4142400.0,7.6826,7.6826,7.6465,7.6646,4142400.0
2008-04-11 14:00:00,8.49,8.49,8.44,8.46,5035200.0,7.6646,7.6646,7.6194,7.6375,5035200.0
2008-04-11 14:30:00,8.46,8.48,8.44,8.45,3615200.0,7.6375,7.6556,7.6194,7.6285,3615200.0
2008-04-11 15:00:00,8.46,8.46,8.41,8.45,5540000.0,7.6375,7.6375,7.5924,7.6285,5540000.0
2008-04-11 15:30:00,8.45,8.45,8.38,8.41,7991200.0,7.6285,7.6285,7.5653,7.5924,7991200.0
2008-04-14 09:30:00,8.4,8.42,8.37,8.4,5630400.0,7.5833,7.6014,7.5563,7.5833,5630400.0
2008-04-14 10:00:00,8.4,8.42,8.34,8.36,7525600.0,7.5833,7.6014,7.5292,7.5472,7525600.0
2008-04-14 10:30:00,8.37,8.41,8.36,8.4,4371200.0,7.5563,7.5924,7.5472,7.5833,4371200.0
2008-04-14 11:00:00,8.4,8.41,8.33,8.34,3322400.0,7.5833,7.5924,7.5201,7.5292,3322400.0
2008-04-14 11:30:00,8.34,8.36,8.32,8.36,3706400.0,7.5292,7.5472,7.5111,7.5472,3706400.0
2008-04-14 12:00:00,8.36,8.4,8.35,8.4,2490400.0,7.5472,7.5833,7.5382,7.5833,2490400.0
2008-04-14 12:30:00,8.4,8.44,8.39,8.43,3013600.0,7.5833,7.6194,7.5743,7.6104,3013600.0
2008-04-14 13:00:00,8.43,8.44,8.38,8.4,2568000.0,7.6104,7.6194,7.5653,7.5833,2568000.0
2008-04-14 13:30:00,8.4,8.41,8.36,8.38,2206400.0,7.5833,7.5924,7.5472,7.5653,2206400.0
2008-04-14 14:00:00,8.38,8.38,8.35,8.36,2166400.0,7.5653,7.5653,7.5382,7.5472,2166400.0
2008-04-14 14:30:00,8.37,8.39,8.34,8.34,3403200.0,7.5563,7.5743,7.5292,7.5292,3403200.0
2008-04-14 15:00:00,8.34,8.36,8.33,8.33,3095200.0,7.5292,7.5472,7.5201,7.5201,3095200.0
2008-04-14 15:30:00,8.33,8.37,8.32,8.35,4872000.0,7.5201,7.5563,7.5111,7.5382,4872000.0
2008-04-15 09:30:00,8.44,8.46,8.39,8.4,5867200.0,7.6194,7.6375,7.5743,7.5833,5867200.0
2008-04-15 10:00:00,8.4,8.42,8.35,8.35,4841600.0,7.5833,7.6014,7.5382,7.5382,4841600.0
2008-04-15 10:30:00,8.35,8.38,8.34,8.37,4180800.0,7.5382,7.5653,7.5292,7.5563,4180800.0
2008-04-15 11:00:00,8.37,8.38,8.29,8.3,5278400.0,7.5563,7.5653,7.484,7.4931,5278400.0
2008-04-15 11:30:00,8.3,8.33,8.29,8.31,2124000.0,7.4931,7.5201,7.484,7.5021,2124000.0
2008-04-15 12:00:00,8.31,8.33,8.3,8.33,1597600.0,7.5021,7.5201,7.4931,7.5201,1597600.0
2008-04-15 12:30:00,8.33,8.35,8.32,8.33,2141600.0,7.5201,7.5382,7.5111,7.5201,2141600.0
2008-04-15 13:00:00,8.33,8.37,8.33,8.36,3096800.0,7.5201,7.5563,7.5201,7.5472,3096800.0
2008-04-15 13:30:00,8.36,8.41,8.34,8.4,4161600.0,7.5472,7.5924,7.5292,7.5833,4161600.0
2008-04-15 14:00:00,8.4,8.4,8.36,8.38,2456800.0,7.5833,7.5833,7.5472,7.5653,2456800.0
2008-04-15 14:30:00,8.38,8.41,8.34,8.35,3053600.0,7.5653,7.5924,7.5292,7.5382,3053600.0
2008-04-15 15:00:00,8.35,8.4,8.35,8.4,3599200.0,7.5382,7.5833,7.5382,7.5833,3599200.0
2008-04-15 15:30:00,8.39,8.44,8.37,8.44,6313600.0,7.5743,7.6194,7.5563,7.6194,6313600.0
2008-04-16 09:30:00,8.56,8.63,8.56,8.59,7061600.0,7.7278,7.791,7.7278,7.7549,7061600.0
2008-04-16 10:00:00,8.59,8.65,8.56,8.65,5795200.0,7.7549,7.809,7.7278,7.809,5795200.0
2008-04-16 10:30:00,8.65,8.69,8.64,8.68,5687200.0,7.809,7.8451,7.8,7.8361,5687200.0
2008-04-16 11:00:00,8.68,8.69,8.65,8.66,3612800.0,7.8361,7.8451,7.809,7.8181,3612800.0
2008-04-16 11:30:00,8.66,8.67,8.63,8.64,2935200.0,7.8181,7.8271,7.791,7.8,2935200.0
2008-04-16 12:00:00,8.65,8.71,8.64,8.7,2675200.0,7.809,7.8632,7.8,7.8542,2675200.0
2008-04-16 12:30:00,8.7,8.71,8.68,8.7,1952000.0,7.8542,7.8632,7.8361,7.8542,1952000.0
2008-04-16 13:00:00,8.7,8.71,8.67,8.69,2756800.0,7.8542,7.8632,7.8271,7.8451,2756800.0
2008-04-16 13:30:00,8.69,8.69,8.66,8.68,2264000.0,7.8451,7.8451,7.8181,7.8361,2264000.0
2008-04-16 14:00:00,8.68,8.68,8.64,8.67,4420800.0,7.8361,7.8361,7.8,7.8271,4420800.0
2008-04-16 14:30:00,8.67,8.73,8.67,8.71,2944800.0,7.8271,7.8813,7.8271,7.8632,2944800.0
2008-04-16 15:00:00,8.71,8.76,8.71,8.76,4252000.0,7.8632,7.9083,7.8632,7.9083,4252000.0
2008-04-16 15:30:00,8.76,8.81,8.74,8.78,9700000.0,7.9083,7.9535,7.8903,7.9264,9700000.0
2008-04-17 09:30:00,8.75,8.78,8.73,8.76,5733600.0,7.8993,7.9264,7.8813,7.9083,5733600.0
2008-04-17 10:00:00,8.76,8.82,8.72,8.8,6363200.0,7.9083,7.9625,7.8722,7.9444,6363200.0
2008-04-17 10:30:00,8.8,8.83,8.77,8.78,4184000.0,7.9444,7.9715,7.9174,7.9264,4184000.0
2008-04-17 11:00:00,8.78,8.79,8.72,8.73,2966400.0,7.9264,7.9354,7.8722,7.8813,2966400.0
2008-04-17 11:30:00,8.73,8.74,8.7,8.72,3032000.0,7.8813,7.8903,7.8542,7.8722,3032000.0
2008-04-17 12:00:00,8.72,8.75,8.71,8.71,2578400.0,7.8722,7.8993,7.8632,7.8632,2578400.0
2008-04-17 12:30:00,8.72,8.76,8.71,8.76,2025600.0,7.8722,7.9083,7.8632,7.9083,2025600.0
2008-04-17 13:00:00,8.76,8.8,8.76,8.8,2751200.0,7.9083,7.9444,7.9083,7.9444,2751200.0
2008-04-17 13:30:00,8.8,8.81,8.77,8.78,2808000.0,7.9444,7.9535,7.9174,7.9264,2808000.0
2008-04-17 14:00:00,8.77,8.78,8.75,8.77,2639200.0,7.9174,7.9264,7.8993,7.9174,2639200.0
2008-04-17 14:30:00,8.77,8.81,8.76,8.77,2784800.0,7.9174,7.9535,7.9083,7.9174,2784800.0
2008-04-17 15:00:00,8.78,8.83,8.76,8.81,3436800.0,7.9264,7.9715,7.9083,7.9535,3436800.0
2008-04-17 15:30:00,8.8,8.85,8.8,8.8,6731200.0,7.9444,7.9896,7.9444,7.9444,6731200.0
2008-04-18 09:30:00,9.12,9.13,9.05,9.07,11489600.0,8.2333,8.2424,8.1701,8.1882,11489600.0
2008-04-18 10:00:00,9.07,9.08,9.04,9.06,6028800.0,8.1882,8.1972,8.1611,8.1792,6028800.0
2008-04-18 10:30:00,9.06,9.13,9.05,9.11,5798400.0,8.1792,8.2424,8.1701,8.2243,5798400.0
2008-04-18 11:00:00,9.12,9.14,9.09,9.13,5352000.0,8.2333,8.2514,8.2063,8.2424,5352000.0
2008-04-18 11:30:00,9.13,9.18,9.11,9.16,4276800.0,8.2424,8.2875,8.2243,8.2694,4276800.0
2008-04-18 12:00:00,9.16,9.19,9.15,9.18,3340000.0,8.2694,8.2965,8.2604,8.2875,3340000.0
2008-04-18 12:30:00,9.18,9.19,9.16,9.16,2436000.0,8.2875,8.2965,8.2694,8.2694,2436000.0
2008-04-18 13:00:00,9.16,9.2,9.16,9.19,3673600.0,8.2694,8.3056,8.2694,8.2965,3673600.0
2008-04-18 13:30:00,9.19,9.2,9.16,9.17,3308000.0,8.2965,8.3056,8.2694,8.2785,3308000.0
2008-04-18 14:00:00,9.17,9.17,9.11,9.12,3763200.0,8.2785,8.2785,8.2243,8.2333,3763200.0
2008-04-18 14:30:00,9.13,9.15,9.13,9.13,2384800.0,8.2424,8.2604,8.2424,8.2424,2384800.0
2008-04-18 15:00:00,9.13,9.13,9.07,9.08,4864000.0,8.2424,8.2424,8.1882,8.1972,4864000.0
2008-04-18 15:30:00,9.08,9.14,9.07,9.13,9603200.0,8.1972,8.2514,8.1882,8.2424,9603200.0
2008-04-21 09:30:00,9.03,9.08,9.03,9.06,5520800.0,8.1521,8.1972,8.1521,8.1792,5520800.0
2008-04-21 10:00:00,9.06,9.06,8.99,8.99,5420800.0,8.1792,8.1792,8.116,8.116,5420800.0
2008-04-21 10:30:00,8.99,9.03,8.99,8.99,2657600.0,8.116,8.1521,8.116,8.116,2657600.0
2008-04-21 11:00:00,8.99,9.04,8.98,9.02,3010400.0,8.116,8.1611,8.1069,8.1431,3010400.0
2008-04-21 11:30:00,9.02,9.06,9.02,9.05,2737600.0,8.1431,8.1792,8.1431,8.1701,2737600.0
2008-04-21 12:00:00,9.05,9.06,9.04,9.05,1900000.0,8.1701,8.1792,8.1611,8.1701,1900000.0
2008-04-21 12:30:00,9.05,9.06,9.03,9.05,1776800.0,8.1701,8.1792,8.1521,8.1701,1776800.0
2008-04-21 13:00:00,9.05,9.08,9.05,9.06,2614400.0,8.1701,8.1972,8.1701,8.1792,2614400.0
2008-04-21 13:30:00,9.06,9.07,9.03,9.04,2621600.0,8.1792,8.1882,8.1521,8.1611,2621600.0
2008-04-21 14:00:00,9.03,9.05,9.02,9.03,2074400.0,8.1521,8.1701,8.1431,8.1521,2074400.0
2008-04-21 14:30:00,9.03,9.07,9.03,9.07,3344000.0,8.1521,8.1882,8.1521,8.1882,3344000.0
2008-04-21 15:00:00,9.06,9.11,9.06,9.09,4093600.0,8.1792,8.2243,8.1792,8.2063,4093600.0
2008-04-21 15:30:00,9.09,9.13,9.08,9.1,4025600.0,8.2063,8.2424,8.1972,8.2153,4025600.0
2008-04-22 09:30:00,9.02,9.03,8.96,8.99,5505600.0,8.1431,8.1521,8.0889,8.116,5505600.0
2008-04-22 10:00:00,8.99,9.04,8.96,8.96,6747200.0,8.116,8.1611,8.0889,8.0889,6747200.0
2008-04-22 10:30:00,8.96,9.01,8.95,9.01,3692800.0,8.0889,8.134,8.0799,8.134,3692800.0
2008-04-22 11:00:00,9.01,9.02,8.98,8.99,2697600.0,8.134,8.1431,8.1069,8.116,2697600.0
2008-04-22 11:30:00,8.99,9.02,8.91,8.94,4814400.0,8.116,8.1431,8.0438,8.0708,4814400.0
2008-04-22 12:00:00,8.94,8.95,8.9,8.91,4134400.0,8.0708,8.0799,8.0347,8.0438,4134400.0
2008-04-22 12:30:00,8.91,8.91,8.86,8.87,4485600.0,8.0438,8.0438,7.9986,8.0076,4485600.0
2008-04-22 13:00:00,8.87,8.91,8.86,8.9,2896800.0,8.0076,8.0438,7.9986,8.0347,2896800.0
2008-04-22 13:30:00,8.9,8.93,8.89,8.92,2968800.0,8.0347,8.0618,8.0257,8.0528,2968800.0
2008-04-22 14:00:00,8.92,8.93,8.89,8.92,3381600.0,8.0528,8.0618,8.0257,8.0528,3381600.0
2008-04-22 14:30:00,8.92,8.94,8.86,8.88,3588000.0,8.0528,8.0708,7.9986,8.0167,3588000.0
2008-04-22 15:00:00,8.88,8.93,8.87,8.92,4609600.0,8.0167,8.0618,8.0076,8.0528,4609600.0
2008-04-22 15:30:00,8.92,8.96,8.9,8.95,4489600.0,8.0528,8.0889,8.0347,8.0799,4489600.0
2008-04-23 09:30:00,9.01,9.02,8.93,8.95,3769600.0,8.134,8.1431,8.0618,8.0799,3769600.0
2008-04-23 10:00:00,8.95,9.0,8.92,9.0,3935200.0,8.0799,8.125,8.0528,8.125,3935200.0
2008-04-23 10:30:00,9.0,9.1,8.99,9.06,5500800.0,8.125,8.2153,8.116,8.1792,5500800.0
2008-04-23 11:00:00,9.06,9.07,9.04,9.04,3875200.0,8.1792,8.1882,8.1611,8.1611,3875200.0
2008-04-23 11:30:00,9.04,9.07,9.01,9.02,1883200.0,8.1611,8.1882,8.134,8.1431,1883200.0
2008-04-23 12:00:00,9.02,9.02,8.94,8.96,3124000.0,8.1431,8.1431,8.0708,8.0889,3124000.0
2008-04-23 12:30:00,8.96,8.96,8.88,8.92,3949600.0,8.0889,8.0889,8.0167,8.0528,3949600.0
2008-04-23 13:00:00,8.92,8.96,8.9,8.96,3112000.0,8.0528,8.0889,8.0347,8.0889,3112000.0
2008-04-23 13:30:00,8.96,8.97,8.93,8.96,2762400.0,8.0889,8.0979,8.0618,8.0889,2762400.0
2008-04-23 14:00:00,8.97,8.98,8.94,8.96,2674400.0,8.0979,8.1069,8.0708,8.0889,2674400.0
2008-04-23 14:30:00,8.96,8.99,8.94,8.96,2302400.0,8.0889,8.116,8.0708,8.0889,2302400.0
2008-04-23 15:00:00,8.95,9.02,8.95,8.97,3836000.0,8.0799,8.1431,8.0799,8.0979,3836000.0
2008-04-23 15:30:00,8.97,9.0,8.95,8.99,5504000.0,8.0979,8.125,8.0799,8.116,5504000.0
2008-04-24 09:30:00,9.01,9.04,8.94,8.98,6266400.0,8.134,8.1611,8.0708,8.1069,6266400.0
2008-04-24 10:00:00,8.98,8.98,8.88,8.91,7612800.0,8.1069,8.1069,8.0167,8.0438,7612800.0
2008-04-24 10:30:00,8.91,8.92,8.87,8.91,4327200.0,8.0438,8.0528,8.0076,8.0438,4327200.0
2008-04-24 11:00:00,8.91,8.99,8.91,8.99,3975200.0,8.0438,8.116,8.0438,8.116,3975200.0
2008-04-24 11:30:00,8.98,9.09,8.98,9.06,7274400.0,8.1069,8.2063,8.1069,8.1792,7274400.0
2008-04-24 12:00:00,9.05,9.15,9.05,9.11,4764000.0,8.1701,8.2604,8.1701,8.2243,4764000.0
2008-04-24 12:30:00,9.11,9.17,9.11,9.14,2748000.0,8.2243,8.2785,8.2243,8.2514,2748000.0
2008-04-24 13:00:00,9.14,9.18,9.11,9.12,3640800.0,8.2514,8.2875,8.2243,8.2333,3640800.0
2008-04-24 13:30:00,9.13,9.16,9.09,9.16,6148000.0,8.2424,8.2694,8.2063,8.2694,6148000.0
2008-04-24 14:00:00,9.16,9.22,9.15,9.21,6267200.0,8.2694,8.3236,8.2604,8.3146,6267200.0
2008-04-24 14:30:00,9.21,9.22,9.17,9.19,3331200.0,8.3146,8.3236,8.2785,8.2965,3331200.0
2008-04-24 15:00:00,9.19,9.22,9.15,9.17,5212800.0,8.2965,8.3236,8.2604,8.2785,5212800.0
2008-04-24 15:30:00,9.17,9.19,9.09,9.11,6850400.0,8.2785,8.2965,8.2063,8.2243,6850400.0
2008-04-25 09:30:00,9.18,9.19,9.11,9.11,5396000.0,8.2875,8.2965,8.2243,8.2243,5396000.0
2008-04-25 10:00:00,9.11,9.14,9.07,9.13,4146400.0,8.2243,8.2514,8.1882,8.2424,4146400.0
2008-04-25 10:30:00,9.13,9.15,9.07,9.11,6599200.0,8.2424,8.2604,8.1882,8.2243,6599200.0
2008-04-25 11:00:00,9.11,9.12,8.98,9.02,5922400.0,8.2243,8.2333,8.1069,8.1431,5922400.0
2008-04-25 11:30:00,9.02,9.08,9.02,9.07,3244800.0,8.1431,8.1972,8.1431,8.1882,3244800.0
2008-04-25 12:00:00,9.07,9.1,9.05,9.07,1769600.0,8.1882,8.2153,8.1701,8.1882,1769600.0
2008-04-25 12:30:00,9.07,9.1,9.05,9.06,1758400.0,8.1882,8.2153,8.1701,8.1792,1758400.0
2008-04-25 13:00:00,9.06,9.08,9.04,9.06,1438400.0,8.1792,8.1972,8.1611,8.1792,1438400.0
2008-04-25 13:30:00,9.06,9.11,9.03,9.11,1493600.0,8.1792,8.2243,8.1521,8.2243,1493600.0
2008-04-25 14:00:00,9.12,9.13,9.1,9.12,3467200.0,8.2333,8.2424,8.2153,8.2333,3467200.0
2008-04-25 14:30:00,9.12,9.15,9.11,9.14,2469600.0,8.2333,8.2604,8.2243,8.2514,2469600.0
2008-04-25 15:00:00,9.14,9.24,9.13,9.22,6888000.0,8.2514,8.3417,8.2424,8.3236,6888000.0
2008-04-25 15:30:00,9.22,9.23,9.18,9.23,5916800.0,8.3236,8.3326,8.2875,8.3326,5916800.0
2008-04-28 09:30:00,9.24,9.26,9.18,9.22,8129600.0,8.3417,8.3597,8.2875,8.3236,8129600.0
2008-04-28 10:00:00,9.22,9.25,9.19,9.24,2839200.0,8.3236,8.3507,8.2965,8.3417,2839200.0
2008-04-28 10:30:00,9.24,9.27,9.23,9.26,2220800.0,8.3417,8.3688,8.3326,8.3597,2220800.0
2008-04-28 11:00:00,9.26,9.26,9.2,9.22,1696000.0,8.3597,8.3597,8.3056,8.3236,1696000.0
2008-04-28 11:30:00,9.22,9.24,9.21,9.23,1277600.0,8.3236,8.3417,8.3146,8.3326,1277600.0
2008-04-28 12:00:00,9.23,9.27,9.22,9.26,1490400.0,8.3326,8.3688,8.3236,8.3597,1490400.0
2008-04-28 12:30:00,9.27,9.27,9.24,9.24,1500800.0,8.3688,8.3688,8.3417,8.3417,1500800.0
2008-04-28 13:00:00,9.24,9.27,9.24,9.26,1774400.0,8.3417,8.3688,8.3417,8.3597,1774400.0
2008-04-28 13:30:00,9.26,9.28,9.26,9.28,2008800.0,8.3597,8.3778,8.3597,8.3778,2008800.0
2008-04-28 14:00:00,9.28,9.29,9.25,9.25,2699200.0,8.3778,8.3868,8.3507,8.3507,2699200.0
2008-04-28 14:30:00,9.25,9.28,9.24,9.26,1783200.0,8.3507,8.3778,8.3417,8.3597,1783200.0
2008-04-28 15:00:00,9.26,9.29,9.23,9.24,3566400.0,8.3597,8.3868,8.3326,8.3417,3566400.0
2008-04-28 15:30:00,9.23,9.24,9.18,9.2,4560000.0,8.3326,8.3417,8.2875,8.3056,4560000.0
2008-04-29 09:30:00,9.17,9.21,9.15,9.16,4077600.0,8.2785,8.3146,8.2604,8.2694,4077600.0
2008-04-29 10:00:00,9.16,9.19,9.09,9.1,4752000.0,8.2694,8.2965,8.2063,8.2153,4752000.0
2008-04-29 10:30:00,9.1,9.11,9.07,9.09,2841600.0,8.2153,8.2243,8.1882,8.2063,2841600.0
2008-04-29 11:00:00,9.09,9.13,9.08,9.12,2592000.0,8.2063,8.2424,8.1972,8.2333,2592000.0
2008-04-29 11:30:00,9.12,9.13,9.1,9.1,1927200.0,8.2333,8.2424,8.2153,8.2153,1927200.0
2008-04-29 12:00:00,9.1,9.14,9.09,9.13,3104800.0,8.2153,8.2514,8.2063,8.2424,3104800.0
2008-04-29 12:30:00,9.13,9.14,9.12,9.12,2773600.0,8.2424,8.2514,8.2333,8.2333,2773600.0
2008-04-29 13:00:00,9.12,9.16,9.11,9.15,3001600.0,8.2333,8.2694,8.2243,8.2604,3001600.0
2008-04-29 13:30:00,9.15,9.18,9.14,9.15,2546400.0,8.2604,8.2875,8.2514,8.2604,2546400.0
2008-04-29 14:00:00,9.15,9.17,9.13,9.15,2893600.0,8.2604,8.2785,8.2424,8.2604,2893600.0
2008-04-29 14:30:00,9.15,9.2,9.14,9.19,4126400.0,8.2604,8.3056,8.2514,8.2965,4126400.0
2008-04-29 15:00:00,9.19,9.2,9.15,9.15,3420800.0,8.2965,8.3056,8.2604,8.2604,3420800.0
2008-04-29 15:30:00,9.14,9.16,9.12,9.13,3952800.0,8.2514,8.2694,8.2333,8.2424,3952800.0
2008-04-30 09:30:00,9.17,9.21,9.15,9.18,5241600.0,8.2785,8.3146,8.2604,8.2875,5241600.0
2008-04-30 10:00:00,9.17,9.2,9.16,9.17,4604000.0,8.2785,8.3056,8.2694,8.2785,4604000.0
2008-04-30 10:30:00,9.17,9.21,9.17,9.19,3887200.0,8.2785,8.3146,8.2785,8.2965,3887200.0
2008-04-30 11:00:00,9.19,9.24,9.19,9.22,2580000.0,8.2965,8.3417,8.2965,8.3236,2580000.0
2008-04-30 11:30:00,9.22,9.23,9.2,9.22,1868800.0,8.3236,8.3326,8.3056,8.3236,1868800.0
2008-04-30 12:00:00,9.22,9.23,9.18,9.18,2652800.0,8.3236,8.3326,8.2875,8.2875,2652800.0
2008-04-30 12:30:00,9.18,9.2,9.18,9.19,1604000.0,8.2875,8.3056,8.2875,8.2965,1604000.0
2008-04-30 13:00:00,9.19,9.22,9.19,9.21,1876800.0,8.2965,8.3236,8.2965,8.3146,1876800.0
2008-04-30 13:30:00,9.21,9.22,9.19,9.2,2453600.0,8.3146,8.3236,8.2965,8.3056,2453600.0
2008-04-30 14:00:00,9.2,9.33,9.17,9.26,14539200.0,8.3056,8.4229,8.2785,8.3597,14539200.0
2008-04-30 14:30:00,9.26,9.29,9.14,9.14,11584000.0,8.3597,8.3868,8.2514,8.2514,11584000.0
2008-04-30 15:00:00,9.14,9.15,9.04,9.06,11988000.0,8.2514,8.2604,8.1611,8.1792,11988000.0
2008-04-30 15:30:00,9.06,9.11,9.03,9.04,8097600.0,8.1792,8.2243,8.1521,8.1611,8097600.0
2008-05-01 09:30:00,9.04,9.11,9.03,9.09,6644800.0,8.1611,8.2243,8.1521,8.2063,6644800.0
2008-05-01 10:00:00,9.09,9.14,9.08,9.14,6288800.0,8.2063,8.2514,8.1972,8.2514,6288800.0
2008-05-01 10:30:00,9.13,9.14,9.1,9.13,3416800.0,8.2424,8.2514,8.2153,8.2424,3416800.0
2008-05-01 11:00:00,9.13,9.17,9.12,9.15,4011200.0,8.2424,8.2785,8.2333,8.2604,4011200.0
2008-05-01 11:30:00,9.15,9.19,9.14,9.15,2813600.0,8.2604,8.2965,8.2514,8.2604,2813600.0
2008-05-01 12:00:00,9.16,9.21,9.16,9.2,2402400.0,8.2694,8.3146,8.2694,8.3056,2402400.0
2008-05-01 12:30:00,9.2,9.33,9.2,9.31,8008000.0,8.3056,8.4229,8.3056,8.4049,8008000.0
2008-05-01 13:00:00,9.31,9.37,9.28,9.34,6953600.0,8.4049,8.459,8.3778,8.4319,6953600.0
2008-05-01 13:30:00,9.34,9.34,9.29,9.29,4524800.0,8.4319,8.4319,8.3868,8.3868,4524800.0
2008-05-01 14:00:00,9.29,9.34,9.28,9.31,6670400.0,8.3868,8.4319,8.3778,8.4049,6670400.0
2008-05-01 14:30:00,9.31,9.38,9.31,9.33,6185600.0,8.4049,8.4681,8.4049,8.4229,6185600.0
2008-05-01 15:00:00,9.33,9.35,9.31,9.34,4874400.0,8.4229,8.441,8.4049,8.4319,4874400.0
2008-05-01 15:30:00,9.34,9.38,9.3,9.36,6946400.0,8.4319,8.4681,8.3958,8.45,6946400.0
2008-05-02 09:30:00,9.56,9.56,9.47,9.52,13490400.0,8.6306,8.6306,8.5493,8.5944,13490400.0
2008-05-02 10:00:00,9.52,9.55,9.45,9.46,10385600.0,8.5944,8.6215,8.5313,8.5403,10385600.0
2008-05-02 10:30:00,9.46,9.48,9.42,9.43,7103200.0,8.5403,8.5583,8.5042,8.5132,7103200.0
2008-05-02 11:00:00,9.43,9.5,9.43,9.45,6390400.0,8.5132,8.5764,8.5132,8.5313,6390400.0
2008-05-02 11:30:00,9.45,9.47,9.43,9.44,4315200.0,8.5313,8.5493,8.5132,8.5222,4315200.0
2008-05-02 12:00:00,9.44,9.44,9.4,9.41,4192000.0,8.5222,8.5222,8.4861,8.4951,4192000.0
2008-05-02 12:30:00,9.41,9.42,9.38,9.4,5292800.0,8.4951,8.5042,8.4681,8.4861,5292800.0
2008-05-02 13:00:00,9.4,9.4,9.33,9.38,4404800.0,8.4861,8.4861,8.4229,8.4681,4404800.0
2008-05-02 13:30:00,9.38,9.42,9.36,9.39,3952800.0,8.4681,8.5042,8.45,8.4771,3952800.0
2008-05-02 14:00:00,9.38,9.42,9.33,9.35,5967200.0,8.4681,8.5042,8.4229,8.441,5967200.0
2008-05-02 14:30:00,9.35,9.4,9.34,9.36,4069600.0,8.441,8.4861,8.4319,8.45,4069600.0
2008-05-02 15:00:00,9.36,9.42,9.35,9.4,5224000.0,8.45,8.5042,8.441,8.4861,5224000.0
2008-05-02 15:30:00,9.4,9.44,9.38,9.41,5256000.0,8.4861,8.5222,8.4681,8.4951,5256000.0
2008-05-05 09:30:00,9.39,9.42,9.35,9.4,5940800.0,8.4771,8.5042,8.441,8.4861,5940800.0
2008-05-05 10:00:00,9.4,9.45,9.36,9.36,8775200.0,8.4861,8.5313,8.45,8.45,8775200.0
2008-05-05 10:30:00,9.36,9.39,9.31,9.31,4544800.0,8.45,8.4771,8.4049,8.4049,4544800.0
2008-05-05 11:00:00,9.31,9.34,9.3,9.33,3531200.0,8.4049,8.4319,8.3958,8.4229,3531200.0
2008-05-05 11:30:00,9.34,9.37,9.33,9.36,3907200.0,8.4319,8.459,8.4229,8.45,3907200.0
2008-05-05 12:00:00,9.36,9.37,9.32,9.34,2287200.0,8.45,8.459,8.4139,8.4319,2287200.0
2008-05-05 12:30:00,9.34,9.37,9.33,9.36,1797600.0,8.4319,8.459,8.4229,8.45,1797600.0
2008-05-05 13:00:00,9.36,9.37,9.33,9.33,2352000.0,8.45,8.459,8.4229,8.4229,2352000.0
2008-05-05 13:30:00,9.33,9.35,9.3,9.31,4824000.0,8.4229,8.441,8.3958,8.4049,4824000.0
2008-05-05 14:00:00,9.31,9.34,9.3,9.34,3434400.0,8.4049,8.4319,8.3958,8.4319,3434400.0
2008-05-05 14:30:00,9.33,9.36,9.31,9.34,3074400.0,8.4229,8.45,8.4049,8.4319,3074400.0
2008-05-05 15:00:00,9.34,9.36,9.34,9.35,3825600.0,8.4319,8.45,8.4319,8.441,3825600.0
2008-05-05 15:30:00,9.35,9.36,9.33,9.33,3913600.0,8.441,8.45,8.4229,8.4229,3913600.0
2008-05-06 09:30:00,9.25,9.26,9.21,9.24,7710400.0,8.3507,8.3597,8.3146,8.3417,7710400.0
2008-05-06 10:00:00,9.24,9.28,9.23,9.27,6208800.0,8.3417,8.3778,8.3326,8.3688,6208800.0
2008-05-06 10:30:00,9.27,9.33,9.24,9.33,5720800.0,8.3688,8.4229,8.3417,8.4229,5720800.0
2008-05-06 11:00:00,9.32,9.35,9.3,9.31,5844800.0,8.4139,8.441,8.3958,8.4049,5844800.0
2008-05-06 11:30:00,9.31,9.36,9.3,9.35,4228800.0,8.4049,8.45,8.3958,8.441,4228800.0
2008-05-06 12:00:00,9.36,9.44,9.35,9.42,5869600.0,8.45,8.5222,8.441,8.5042,5869600.0
2008-05-06 12:30:00,9.42,9.47,9.39,9.46,3932800.0,8.5042,8.5493,8.4771,8.5403,3932800.0
2008-05-06 13:00:00,9.46,9.47,9.44,9.45,2869600.0,8.5403,8.5493,8.5222,8.5313,2869600.0
2008-05-06 13:30:00,9.44,9.47,9.43,9.45,3219200.0,8.5222,8.5493,8.5132,8.5313,3219200.0
2008-05-06 14:00:00,9.45,9.46,9.4,9.43,3856800.0,8.5313,8.5403,8.4861,8.5132,3856800.0
2008-05-06 14:30:00,9.43,9.49,9.42,9.48,4406400.0,8.5132,8.5674,8.5042,8.5583,4406400.0
2008-05-06 15:00:00,9.48,9.51,9.47,9.49,4621600.0,8.5583,8.5854,8.5493,8.5674,4621600.0
2008-05-06 15:30:00,9.49,9.53,9.47,9.48,6352800.0,8.5674,8.6035,8.5493,8.5583,6352800.0
2008-05-07 09:30:00,9.5,9.5,9.44,9.47,5180800.0,8.5764,8.5764,8.5222,8.5493,5180800.0
2008-05-07 10:00:00,9.47,9.48,9.43,9.47,4072000.0,8.5493,8.5583,8.5132,8.5493,4072000.0
2008-05-07 10:30:00,9.47,9.51,9.44,9.44,5416000.0,8.5493,8.5854,8.5222,8.5222,5416000.0
2008-05-07 11:00:00,9.44,9.45,9.41,9.42,4164000.0,8.5222,8.5313,8.4951,8.5042,4164000.0
2008-05-07 11:30:00,9.42,9.42,9.38,9.39,3347200.0,8.5042,8.5042,8.4681,8.4771,3347200.0
2008-05-07 12:00:00,9.39,9.42,9.38,9.39,2969600.0,8.4771,8.5042,8.4681,8.4771,2969600.0
2008-05-07 12:30:00,9.39,9.41,9.39,9.41,2772000.0,8.4771,8.4951,8.4771,8.4951,2772000.0
2008-05-07 13:00:00,9.41,9.41,9.34,9.36,5752000.0,8.4951,8.4951,8.4319,8.45,5752000.0
2008-05-07 13:30:00,9.36,9.37,9.33,9.34,4090400.0,8.45,8.459,8.4229,8.4319,4090400.0
2008-05-07 14:00:00,9.34,9.36,9.26,9.26,7912000.0,8.4319,8.45,8.3597,8.3597,7912000.0
2008-05-07 14:30:00,9.26,9.26,9.18,9.22,8295200.0,8.3597,8.3597,8.2875,8.3236,8295200.0
2008-05-07 15:00:00,9.22,9.23,9.13,9.15,11909600.0,8.3236,8.3326,8.2424,8.2604,11909600.0
2008-05-07 15:30:00,9.15,9.22,9.13,9.15,11659200.0,8.2604,8.3236,8.2424,8.2604,11659200.0
2008-05-08 09:30:00,9.21,9.24,9.16,9.2,6644000.0,8.3146,8.3417,8.2694,8.3056,6644000.0
2008-05-08 10:00:00,9.2,9.2,9.14,9.18,5764000.0,8.3056,8.3056,8.2514,8.2875,5764000.0
2008-05-08 10:30:00,9.18,9.19,9.1,9.15,5102400.0,8.2875,8.2965,8.2153,8.2604,5102400.0
2008-05-08 11:00:00,9.15,9.23,9.14,9.21,3873600.0,8.2604,8.3326,8.2514,8.3146,3873600.0
2008-05-08 11:30:00,9.21,9.23,9.18,9.2,4185600.0,8.3146,8.3326,8.2875,8.3056,4185600.0
2008-05-08 12:00:00,9.2,9.21,9.16,9.16,3244800.0,8.3056,8.3146,8.2694,8.2694,3244800.0
2008-05-08 12:30:00,9.16,9.19,9.15,9.18,2418400.0,8.2694,8.2965,8.2604,8.2875,2418400.0
2008-05-08 13:00:00,9.19,9.24,9.15,9.23,3639200.0,8.2965,8.3417,8.2604,8.3326,3639200.0
2008-05-08 13:30:00,9.24,9.28,9.21,9.27,4614400.0,8.3417,8.3778,8.3146,8.3688,4614400.0
2008-05-08 14:00:00,9.27,9.27,9.19,9.2,3551200.0,8.3688,8.3688,8.2965,8.3056,3551200.0
2008-05-08 14:30:00,9.2,9.23,9.17,9.17,2543200.0,8.3056,8.3326,8.2785,8.2785,2543200.0
2008-05-08 15:00:00,9.17,9.21,9.13,9.17,4600000.0,8.2785,8.3146,8.2424,8.2785,4600000.0
2008-05-08 15:30:00,9.17,9.22,9.16,9.21,4987200.0,8.2785,8.3236,8.2694,8.3146,4987200.0
2008-05-09 09:30:00,9.05,9.1,9.03,9.05,5829600.0,8.1701,8.2153,8.1521,8.1701,5829600.0
2008-05-09 10:00:00,9.05,9.1,9.05,9.08,3619200.0,8.1701,8.2153,8.1701,8.1972,3619200.0
2008-05-09 10:30:00,9.08,9.15,9.08,9.12,4584000.0,8.1972,8.2604,8.1972,8.2333,4584000.0
2008-05-09 11:00:00,9.12,9.13,9.08,9.11,2876800.0,8.2333,8.2424,8.1972,8.2243,2876800.0
2008-05-09 11:30:00,9.11,9.11,9.06,9.08,2619200.0,8.2243,8.2243,8.1792,8.1972,2619200.0
2008-05-09 12:00:00,9.08,9.08,9.06,9.08,2404000.0,8.1972,8.1972,8.1792,8.1972,2404000.0
2008-05-09 12:30:00,9.08,9.1,9.06,9.1,2112800.0,8.1972,8.2153,8.1792,8.2153,2112800.0
2008-05-09 13:00:00,9.1,9.1,9.05,9.06,3452800.0,8.2153,8.2153,8.1701,8.1792,3452800.0
2008-05-09 13:30:00,9.06,9.09,9.04,9.09,3283200.0,8.1792,8.2063,8.1611,8.2063,3283200.0
2008-05-09 14:00:00,9.09,9.11,9.06,9.06,3614400.0,8.2063,8.2243,8.1792,8.1792,3614400.0
2008-05-09 14:30:00,9.06,9.09,9.06,9.08,2221600.0,8.1792,8.2063,8.1792,8.1972,2221600.0
2008-05-09 15:00:00,9.08,9.13,9.07,9.13,3936000.0,8.1972,8.2424,8.1882,8.2424,3936000.0
2008-05-09 15:30:00,9.13,9.15,9.08,9.09,5763200.0,8.2424,8.2604,8.1972,8.2063,5763200.0
2008-05-12 09:30:00,9.13,9.15,9.09,9.1,3762400.0,8.2424,8.2604,8.2063,8.2153,3762400.0
2008-05-12 10:00:00,9.1,9.11,9.07,9.1,3846400.0,8.2153,8.2243,8.1882,8.2153,3846400.0
2008-05-12 10:30:00,9.1,9.19,9.1,9.17,4212000.0,8.2153,8.2965,8.2153,8.2785,4212000.0
2008-05-12 11:00:00,9.17,9.2,9.16,9.19,3027200.0,8.2785,8.3056,8.2694,8.2965,3027200.0
2008-05-12 11:30:00,9.19,9.22,9.18,9.22,2374400.0,8.2965,8.3236,8.2875,8.3236,2374400.0
2008-05-12 12:00:00,9.22,9.23,9.2,9.21,1936800.0,8.3236,8.3326,8.3056,8.3146,1936800.0
2008-05-12 12:30:00,9.21,9.25,9.21,9.22,2328800.0,8.3146,8.3507,8.3146,8.3236,2328800.0
2008-05-12 13:00:00,9.22,9.23,9.19,9.19,1764800.0,8.3236,8.3326,8.2965,8.2965,1764800.0
2008-05-12 13:30:00,9.2,9.2,9.18,9.2,1696800.0,8.3056,8.3056,8.2875,8.3056,1696800.0
2008-05-12 14:00:00,9.2,9.26,9.19,9.26,3117600.0,8.3056,8.3597,8.2965,8.3597,3117600.0
2008-05-12 14:30:00,9.26,9.3,9.26,9.28,3648000.0,8.3597,8.3958,8.3597,8.3778,3648000.0
2008-05-12 15:00:00,9.28,9.3,9.26,9.27,4433600.0,8.3778,8.3958,8.3597,8.3688,4433600.0
2008-05-12 15:30:00,9.27,9.3,9.26,9.29,3274400.0,8.3688,8.3958,8.3597,8.3868,3274400.0
2008-05-13 09:30:00,9.34,9.35,9.26,9.26,6833600.0,8.4319,8.441,8.3597,8.3597,6833600.0
2008-05-13 10:00:00,9.27,9.28,9.24,9.26,4917600.0,8.3688,8.3778,8.3417,8.3597,4917600.0
2008-05-13 10:30:00,9.27,9.29,9.22,9.22,3536800.0,8.3688,8.3868,8.3236,8.3236,3536800.0
2008-05-13 11:00:00,9.22,9.25,9.2,9.22,3996800.0,8.3236,8.3507,8.3056,8.3236,3996800.0
2008-05-13 11:30:00,9.22,9.26,9.21,9.25,2188000.0,8.3236,8.3597,8.3146,8.3507,2188000.0
2008-05-13 12:00:00,9.25,9.28,9.24,9.27,3344800.0,8.3507,8.3778,8.3417,8.3688,3344800.0
2008-05-13 12:30:00,9.27,9.29,9.24,9.25,2569600.0,8.3688,8.3868,8.3417,8.3507,2569600.0
2008-05-13 13:00:00,9.25,9.27,9.23,9.26,3011200.0,8.3507,8.3688,8.3326,8.3597,3011200.0
2008-05-13 13:30:00,9.26,9.29,9.25,9.27,4860800.0,8.3597,8.3868,8.3507,8.3688,4860800.0
2008-05-13 14:00:00,9.27,9.3,9.27,9.28,3339200.0,8.3688,8.3958,8.3688,8.3778,3339200.0
2008-05-13 14:30:00,9.28,9.31,9.27,9.31,4526400.0,8.3778,8.4049,8.3688,8.4049,4526400.0
2008-05-13 15:00:00,9.31,9.33,9.27,9.29,4876800.0,8.4049,8.4229,8.3688,8.3868,4876800.0
2008-05-13 15:30:00,9.29,9.3,9.26,9.29,3240000.0,8.3868,8.3958,8.3597,8.3868,3240000.0
2008-05-14 09:30:00,9.38,9.45,9.37,9.43,7386400.0,8.4681,8.5313,8.459,8.5132,7386400.0
2008-05-14 10:00:00,9.43,9.45,9.41,9.43,5743200.0,8.5132,8.5313,8.4951,8.5132,5743200.0
2008-05-14 10:30:00,9.43,9.47,9.43,9.44,5594400.0,8.5132,8.5493,8.5132,8.5222,5594400.0
2008-05-14 11:00:00,9.44,9.45,9.42,9.44,2912000.0,8.5222,8.5313,8.5042,8.5222,2912000.0
2008-05-14 11:30:00,9.44,9.47,9.44,9.45,1600800.0,8.5222,8.5493,8.5222,8.5313,1600800.0
2008-05-14 12:00:00,9.45,9.47,9.45,9.46,1702400.0,8.5313,8.5493,8.5313,8.5403,1702400.0
2008-05-14 12:30:00,9.46,9.46,9.44,9.46,1676000.0,8.5403,8.5403,8.5222,8.5403,1676000.0
2008-05-14 13:00:00,9.46,9.5,9.46,9.49,3056800.0,8.5403,8.5764,8.5403,8.5674,3056800.0
2008-05-14 13:30:00,9.49,9.52,9.49,9.5,2702400.0,8.5674,8.5944,8.5674,8.5764,2702400.0
2008-05-14 14:00:00,9.5,9.51,9.48,9.49,3242400.0,8.5764,8.5854,8.5583,8.5674,3242400.0
2008-05-14 14:30:00,9.49,9.51,9.47,9.47,2844800.0,8.5674,8.5854,8.5493,8.5493,2844800.0
2008-05-14 15:00:00,9.47,9.48,9.42,9.43,4976800.0,8.5493,8.5583,8.5042,8.5132,4976800.0
2008-05-14 15:30:00,9.43,9.43,9.35,9.35,7671200.0,8.5132,8.5132,8.441,8.441,7671200.0
2008-05-15 09:30:00,9.36,9.39,9.34,9.39,5609600.0,8.45,8.4771,8.4319,8.4771,5609600.0
2008-05-15 10:00:00,9.39,9.41,9.34,9.4,4785600.0,8.4771,8.4951,8.4319,8.4861,4785600.0
2008-05-15 10:30:00,9.4,9.42,9.37,9.4,2800800.0,8.4861,8.5042,8.459,8.4861,2800800.0
2008-05-15 11:00:00,9.4,9.43,9.38,9.39,2768800.0,8.4861,8.5132,8.4681,8.4771,2768800.0
2008-05-15 11:30:00,9.39,9.4,9.37,9.4,2904000.0,8.4771,8.4861,8.459,8.4861,2904000.0
2008-05-15 12:00:00,9.4,9.45,9.4,9.45,3600000.0,8.4861,8.5313,8.4861,8.5313,3600000.0
2008-05-15 12:30:00,9.45,9.48,9.44,9.45,3952800.0,8.5313,8.5583,8.5222,8.5313,3952800.0
2008-05-15 13:00:00,9.45,9.48,9.45,9.46,3586400.0,8.5313,8.5583,8.5313,8.5403,3586400.0
2008-05-15 13:30:00,9.46,9.47,9.43,9.45,3166400.0,8.5403,8.5493,8.5132,8.5313,3166400.0
2008-05-15 14:00:00,9.45,9.49,9.44,9.45,4522400.0,8.5313,8.5674,8.5222,8.5313,4522400.0
2008-05-15 14:30:00,9.45,9.5,9.44,9.48,3244800.0,8.5313,8.5764,8.5222,8.5583,3244800.0
2008-05-15 15:00:00,9.48,9.51,9.47,9.5,2809600.0,8.5583,8.5854,8.5493,8.5764,2809600.0
2008-05-15 15:30:00,9.5,9.58,9.48,9.56,7108000.0,8.5764,8.6486,8.5583,8.6306,7108000.0
2008-05-16 09:30:00,9.62,9.62,9.54,9.54,6168000.0,8.6847,8.6847,8.6125,8.6125,6168000.0
2008-05-16 10:00:00,9.54,9.55,9.49,9.53,5416000.0,8.6125,8.6215,8.5674,8.6035,5416000.0
2008-05-16 10:30:00,9.53,9.54,9.47,9.47,5472000.0,8.6035,8.6125,8.5493,8.5493,5472000.0
2008-05-16 11:00:00,9.47,9.47,9.44,9.46,3236000.0,8.5493,8.5493,8.5222,8.5403,3236000.0
2008-05-16 11:30:00,9.46,9.49,9.45,9.48,2796000.0,8.5403,8.5674,8.5313,8.5583,2796000.0
2008-05-16 12:00:00,9.48,9.51,9.47,9.51,2942400.0,8.5583,8.5854,8.5493,8.5854,2942400.0
2008-05-16 12:30:00,9.51,9.53,9.49,9.53,2721600.0,8.5854,8.6035,8.5674,8.6035,2721600.0
2008-05-16 13:00:00,9.52,9.54,9.51,9.52,3755200.0,8.5944,8.6125,8.5854,8.5944,3755200.0
2008-05-16 13:30:00,9.52,9.53,9.49,9.51,3400800.0,8.5944,8.6035,8.5674,8.5854,3400800.0
2008-05-16 14:00:00,9.51,9.54,9.49,9.52,4044800.0,8.5854,8.6125,8.5674,8.5944,4044800.0
2008-05-16 14:30:00,9.52,9.56,9.51,9.55,4057600.0,8.5944,8.6306,8.5854,8.6215,4057600.0
2008-05-16 15:00:00,9.55,9.59,9.54,9.57,4623200.0,8.6215,8.6576,8.6125,8.6396,4623200.0
2008-05-16 15:30:00,9.57,9.59,9.56,9.58,3936800.0,8.6396,8.6576,8.6306,8.6486,3936800.0
2008-05-19 09:30:00,9.6,9.63,9.56,9.63,5360800.0,8.6667,8.6938,8.6306,8.6938,5360800.0
2008-05-19 10:00:00,9.63,9.67,9.62,9.66,4508000.0,8.6938,8.7299,8.6847,8.7208,4508000.0
2008-05-19 10:30:00,9.66,9.7,9.66,9.68,5698400.0,8.7208,8.7569,8.7208,8.7389,5698400.0
2008-05-19 11:00:00,9.68,9.74,9.68,9.73,4860800.0,8.7389,8.7931,8.7389,8.784,4860800.0
2008-05-19 11:30:00,9.73,9.77,9.72,9.74,4639200.0,8.784,8.8201,8.775,8.7931,4639200.0
2008-05-19 12:00:00,9.74,9.77,9.74,9.76,3068800.0,8.7931,8.8201,8.7931,8.8111,3068800.0
2008-05-19 12:30:00,9.76,9.77,9.74,9.75,2940800.0,8.8111,8.8201,8.7931,8.8021,2940800.0
2008-05-19 13:00:00,9.75,9.79,9.75,9.78,3603200.0,8.8021,8.8382,8.8021,8.8292,3603200.0
2008-05-19 13:30:00,9.78,9.79,9.71,9.72,4014400.0,8.8292,8.8382,8.766,8.775,4014400.0
2008-05-19 14:00:00,9.72,9.72,9.61,9.62,6608000.0,8.775,8.775,8.6757,8.6847,6608000.0
2008-05-19 14:30:00,9.62,9.66,9.62,9.66,3749600.0,8.6847,8.7208,8.6847,8.7208,3749600.0
2008-05-19 15:00:00,9.66,9.67,9.63,9.64,3236800.0,8.7208,8.7299,8.6938,8.7028,3236800.0
2008-05-19 15:30:00,9.64,9.64,9.54,9.6,5138400.0,8.7028,8.7028,8.6125,8.6667,5138400.0
2008-05-20 09:30:00,9.53,9.53,9.47,9.47,10038400.0,8.6035,8.6035,8.5493,8.5493,10038400.0
2008-05-20 10:00:00,9.47,9.49,9.44,9.49,6776800.0,8.5493,8.5674,8.5222,8.5674,6776800.0
2008-05-20 10:30:00,9.48,9.49,9.44,9.48,4988800.0,8.5583,8.5674,8.5222,8.5583,4988800.0
2008-05-20 11:00:00,9.48,9.49,9.43,9.45,4844800.0,8.5583,8.5674,8.5132,8.5313,4844800.0
2008-05-20 11:30:00,9.44,9.45,9.41,9.42,5759200.0,8.5222,8.5313,8.4951,8.5042,5759200.0
2008-05-20 12:00:00,9.42,9.47,9.41,9.46,4616800.0,8.5042,8.5493,8.4951,8.5403,4616800.0
2008-05-20 12:30:00,9.46,9.48,9.42,9.43,3827200.0,8.5403,8.5583,8.5042,8.5132,3827200.0
2008-05-20 13:00:00,9.43,9.47,9.43,9.45,5689600.0,8.5132,8.5493,8.5132,8.5313,5689600.0
2008-05-20 13:30:00,9.45,9.45,9.38,9.39,4868800.0,8.5313,8.5313,8.4681,8.4771,4868800.0
2008-05-20 14:00:00,9.39,9.41,9.37,9.37,4040000.0,8.4771,8.4951,8.459,8.459,4040000.0
2008-05-20 14:30:00,9.37,9.41,9.37,9.38,3293600.0,8.459,8.4951,8.459,8.4681,3293600.0
2008-05-20 15:00:00,9.38,9.45,9.38,9.42,4460000.0,8.4681,8.5313,8.4681,8.5042,4460000.0
2008-05-20 15:30:00,9.42,9.45,9.37,9.44,6632000.0,8.5042,8.5313,8.459,8.5222,6632000.0
2008-05-21 09:30:00,9.46,9.5,9.44,9.45,4840800.0,8.5403,8.5764,8.5222,8.5313,4840800.0
2008-05-21 10:00:00,9.44,9.47,9.42,9.46,5810400.0,8.5222,8.5493,8.5042,8.5403,5810400.0
2008-05-21 10:30:00,9.46,9.46,9.36,9.37,7390400.0,8.5403,8.5403,8.45,8.459,7390400.0
2008-05-21 11:00:00,9.37,9.41,9.35,9.4,5032800.0,8.459,8.4951,8.441,8.4861,5032800.0
2008-05-21 11:30:00,9.4,9.42,9.38,9.41,2593600.0,8.4861,8.5042,8.4681,8.4951,2593600.0
2008-05-21 12:00:00,9.41,9.42,9.39,9.41,3000000.0,8.4951,8.5042,8.4771,8.4951,3000000.0
2008-05-21 12:30:00,9.41,9.45,9.4,9.43,3264000.0,8.4951,8.5313,8.4861,8.5132,3264000.0
2008-05-21 13:00:00,9.43,9.43,9.36,9.37,3835200.0,8.5132,8.5132,8.45,8.459,3835200.0
2008-05-21 13:30:00,9.37,9.4,9.33,9.34,4265600.0,8.459,8.4861,8.4229,8.4319,4265600.0
2008-05-21 14:00:00,9.34,9.34,9.19,9.21,10885600.0,8.4319,8.4319,8.2965,8.3146,10885600.0
2008-05-21 14:30:00,9.21,9.22,9.13,9.19,8144800.0,8.3146,8.3236,8.2424,8.2965,8144800.0
2008-05-21 15:00:00,9.19,9.21,9.15,9.18,6808000.0,8.2965,8.3146,8.2604,8.2875,6808000.0
2008-05-21 15:30:00,9.18,9.21,9.09,9.13,6343200.0,8.2875,8.3146,8.2063,8.2424,6343200.0
2008-05-22 09:30:00,9.14,9.18,9.13,9.15,6126400.0,8.2514,8.2875,8.2424,8.2604,6126400.0
2008-05-22 10:00:00,9.15,9.21,9.15,9.2,5793600.0,8.2604,8.3146,8.2604,8.3056,5793600.0
2008-05-22 10:30:00,9.21,9.24,9.17,9.2,4684800.0,8.3146,8.3417,8.2785,8.3056,4684800.0
2008-05-22 11:00:00,9.2,9.22,9.18,9.2,3000800.0,8.3056,8.3236,8.2875,8.3056,3000800.0
2008-05-22 11:30:00,9.19,9.2,9.13,9.15,4783200.0,8.2965,8.3056,8.2424,8.2604,4783200.0
2008-05-22 12:00:00,9.15,9.16,9.12,9.16,2176800.0,8.2604,8.2694,8.2333,8.2694,2176800.0
2008-05-22 12:30:00,9.16,9.19,9.14,9.19,2131200.0,8.2694,8.2965,8.2514,8.2965,2131200.0
2008-05-22 13:00:00,9.19,9.2,9.17,9.17,2547200.0,8.2965,8.3056,8.2785,8.2785,2547200.0
2008-05-22 13:30:00,9.17,9.24,9.16,9.21,3075200.0,8.2785,8.3417,8.2694,8.3146,3075200.0
2008-05-22 14:00:00,9.2,9.22,9.14,9.15,5068000.0,8.3056,8.3236,8.2514,8.2604,5068000.0
2008-05-22 14:30:00,9.15,9.2,9.14,9.19,4952800.0,8.2604,8.3056,8.2514,8.2965,4952800.0
2008-05-22 15:00:00,9.19,9.2,9.13,9.14,2920000.0,8.2965,8.3056,8.2424,8.2514,2920000.0
2008-05-22 15:30:00,9.14,9.18,9.13,9.16,4208000.0,8.2514,8.2875,8.2424,8.2694,4208000.0
2008-05-23 09:30:00,9.09,9.11,9.0,9.03,6230400.0,8.2063,8.2243,8.125,8.1521,6230400.0
2008-05-23 10:00:00,9.03,9.05,8.99,8.99,6960800.0,8.1521,8.1701,8.116,8.116,6960800.0
2008-05-23 10:30:00,8.99,9.0,8.95,8.99,4956800.0,8.116,8.125,8.0799,8.116,4956800.0
2008-05-23 11:00:00,8.99,8.99,8.91,8.94,4688800.0,8.116,8.116,8.0438,8.0708,4688800.0
2008-05-23 11:30:00,8.94,8.97,8.91,8.96,5536000.0,8.0708,8.0979,8.0438,8.0889,5536000.0
2008-05-23 12:00:00,8.96,8.98,8.94,8.96,4360000.0,8.0889,8.1069,8.0708,8.0889,4360000.0
2008-05-23 12:30:00,8.96,8.96,8.89,8.9,3507200.0,8.0889,8.0889,8.0257,8.0347,3507200.0
2008-05-23 13:00:00,8.9,8.95,8.9,8.93,3545600.0,8.0347,8.0799,8.0347,8.0618,3545600.0
2008-05-23 13:30:00,8.93,8.97,8.91,8.91,4308000.0,8.0618,8.0979,8.0438,8.0438,4308000.0
2008-05-23 14:00:00,8.91,8.96,8.91,8.96,5540000.0,8.0438,8.0889,8.0438,8.0889,5540000.0
2008-05-23 14:30:00,8.96,9.0,8.94,8.97,4604800.0,8.0889,8.125,8.0708,8.0979,4604800.0
2008-05-23 15:00:00,8.97,8.98,8.93,8.97,4686400.0,8.0979,8.1069,8.0618,8.0979,4686400.0
2008-05-23 15:30:00,8.97,9.0,8.93,8.93,6641600.0,8.0979,8.125,8.0618,8.0618,6641600.0
2008-05-27 09:30:00,8.93,9.01,8.93,8.97,6928800.0,8.0618,8.134,8.0618,8.0979,6928800.0
2008-05-27 10:00:00,8.97,9.04,8.95,8.99,7872000.0,8.0979,8.1611,8.0799,8.116,7872000.0
2008-05-27 10:30:00,8.99,9.0,8.97,8.99,3092800.0,8.116,8.125,8.0979,8.116,3092800.0
2008-05-27 11:00:00,9.0,9.01,8.93,8.94,3571200.0,8.125,8.134,8.0618,8.0708,3571200.0
2008-05-27 11:30:00,8.94,8.95,8.9,8.91,3069600.0,8.0708,8.0799,8.0347,8.0438,3069600.0
2008-05-27 12:00:00,8.91,8.95,8.89,8.94,3976800.0,8.0438,8.0799,8.0257,8.0708,3976800.0
2008-05-27 12:30:00,8.94,8.97,8.93,8.96,3448000.0,8.0708,8.0979,8.0618,8.0889,3448000.0
2008-05-27 13:00:00,8.96,8.96,8.93,8.95,3019200.0,8.0889,8.0889,8.0618,8.0799,3019200.0
2008-05-27 13:30:00,8.95,8.98,8.94,8.98,2547200.0,8.0799,8.1069,8.0708,8.1069,2547200.0
2008-05-27 14:00:00,8.98,8.99,8.96,8.97,4642400.0,8.1069,8.116,8.0889,8.0979,4642400.0
2008-05-27 14:30:00,8.97,9.06,8.97,9.05,4392000.0,8.0979,8.1792,8.0979,8.1701,4392000.0
2008-05-27 15:00:00,9.05,9.06,9.03,9.05,4036800.0,8.1701,8.1792,8.1521,8.1701,4036800.0
2008-05-27 15:30:00,9.05,9.08,9.03,9.05,5045600.0,8.1701,8.1972,8.1521,8.1701,5045600.0
2008-05-28 09:30:00,9.1,9.12,9.05,9.07,6250400.0,8.2153,8.2333,8.1701,8.1882,6250400.0
2008-05-28 10:00:00,9.07,9.07,8.99,9.01,5612800.0,8.1882,8.1882,8.116,8.134,5612800.0
2008-05-28 10:30:00,9.0,9.06,9.0,9.06,3619200.0,8.125,8.1792,8.125,8.1792,3619200.0
2008-05-28 11:00:00,9.06,9.06,9.0,9.01,2786400.0,8.1792,8.1792,8.125,8.134,2786400.0
2008-05-28 11:30:00,9.01,9.04,9.0,9.0,3022400.0,8.134,8.1611,8.125,8.125,3022400.0
2008-05-28 12:00:00,9.0,9.03,8.96,9.02,5123200.0,8.125,8.1521,8.0889,8.1431,5123200.0
2008-05-28 12:30:00,9.02,9.03,9.0,9.03,2064800.0,8.1431,8.1521,8.125,8.1521,2064800.0
2008-05-28 13:00:00,9.03,9.06,9.02,9.05,2384000.0,8.1521,8.1792,8.1431,8.1701,2384000.0
2008-05-28 13:30:00,9.06,9.07,8.99,9.02,4607200.0,8.1792,8.1882,8.116,8.1431,4607200.0
2008-05-28 14:00:00,9.02,9.03,8.98,9.01,4733600.0,8.1431,8.1521,8.1069,8.134,4733600.0
2008-05-28 14:30:00,9.01,9.05,9.0,9.03,2772800.0,8.134,8.1701,8.125,8.1521,2772800.0
2008-05-28 15:00:00,9.03,9.11,9.03,9.09,6890400.0,8.1521,8.2243,8.1521,8.2063,6890400.0
2008-05-28 15:30:00,9.09,9.13,9.07,9.13,6918400.0,8.2063,8.2424,8.1882,8.2424,6918400.0
2008-05-29 09:30:00,9.1,9.16,9.09,9.14,4630400.0,8.2153,8.2694,8.2063,8.2514,4630400.0
2008-05-29 10:00:00,9.14,9.18,9.1,9.16,3681600.0,8.2514,8.2875,8.2153,8.2694,3681600.0
2008-05-29 10:30:00,9.16,9.22,9.09,9.2,4328000.0,8.2694,8.3236,8.2063,8.3056,4328000.0
2008-05-29 11:00:00,9.2,9.23,9.19,9.21,2284000.0,8.3056,8.3326,8.2965,8.3146,2284000.0
2008-05-29 11:30:00,9.21,9.26,9.2,9.24,2276800.0,8.3146,8.3597,8.3056,8.3417,2276800.0
2008-05-29 12:00:00,9.25,9.25,9.23,9.25,1429600.0,8.3507,8.3507,8.3326,8.3507,1429600.0
2008-05-29 12:30:00,9.25,9.31,9.24,9.3,2884000.0,8.3507,8.4049,8.3417,8.3958,2884000.0
2008-05-29 13:00:00,9.3,9.31,9.27,9.28,1959200.0,8.3958,8.4049,8.3688,8.3778,1959200.0
2008-05-29 13:30:00,9.28,9.3,9.27,9.28,1452000.0,8.3778,8.3958,8.3688,8.3778,1452000.0
2008-05-29 14:00:00,9.28,9.33,9.27,9.29,2149600.0,8.3778,8.4229,8.3688,8.3868,2149600.0
2008-05-29 14:30:00,9.3,9.3,9.24,9.26,2060000.0,8.3958,8.3958,8.3417,8.3597,2060000.0
2008-05-29 15:00:00,9.26,9.26,9.21,9.21,3728000.0,8.3597,8.3597,8.3146,8.3146,3728000.0
2008-05-29 15:30:00,9.22,9.24,9.21,9.21,5194400.0,8.3236,8.3417,8.3146,8.3146,5194400.0
2008-05-30 09:30:00,9.28,9.28,9.23,9.24,4147200.0,8.3778,8.3778,8.3326,8.3417,4147200.0
2008-05-30 10:00:00,9.24,9.3,9.22,9.3,2961600.0,8.3417,8.3958,8.3236,8.3958,2961600.0
2008-05-30 10:30:00,9.3,9.3,9.24,9.25,1895200.0,8.3958,8.3958,8.3417,8.3507,1895200.0
2008-05-30 11:00:00,9.25,9.26,9.22,9.22,2092800.0,8.3507,8.3597,8.3236,8.3236,2092800.0
2008-05-30 11:30:00,9.22,9.27,9.22,9.27,2187200.0,8.3236,8.3688,8.3236,8.3688,2187200.0
2008-05-30 12:00:00,9.27,9.27,9.25,9.27,661600.0,8.3688,8.3688,8.3507,8.3688,661600.0
2008-05-30 12:30:00,9.27,9.28,9.26,9.27,1241600.0,8.3688,8.3778,8.3597,8.3688,1241600.0
2008-05-30 13:00:00,9.27,9.28,9.25,9.27,1940800.0,8.3688,8.3778,8.3507,8.3688,1940800.0
2008-05-30 13:30:00,9.27,9.3,9.26,9.28,2171200.0,8.3688,8.3958,8.3597,8.3778,2171200.0
2008-05-30 14:00:00,9.28,9.28,9.25,9.26,1435200.0,8.3778,8.3778,8.3507,8.3597,1435200.0
2008-05-30 14:30:00,9.26,9.29,9.26,9.29,1380000.0,8.3597,8.3868,8.3597,8.3868,1380000.0
2008-05-30 15:00:00,9.29,9.3,9.25,9.27,2522400.0,8.3868,8.3958,8.3507,8.3688,2522400.0
2008-05-30 15:30:00,9.27,9.3,9.22,9.22,3875200.0,8.3688,8.3958,8.3236,8.3236,3875200.0
2008-06-02 09:30:00,9.18,9.19,9.1,9.11,6004000.0,8.2875,8.2965,8.2153,8.2243,6004000.0
2008-06-02 10:00:00,9.11,9.14,9.05,9.06,7881600.0,8.2243,8.2514,8.1701,8.1792,7881600.0
2008-06-02 10:30:00,9.06,9.09,9.04,9.08,3789600.0,8.1792,8.2063,8.1611,8.1972,3789600.0
2008-06-02 11:00:00,9.08,9.09,9.05,9.06,3334400.0,8.1972,8.2063,8.1701,8.1792,3334400.0
2008-06-02 11:30:00,9.06,9.08,9.03,9.07,2737600.0,8.1792,8.1972,8.1521,8.1882,2737600.0
2008-06-02 12:00:00,9.07,9.08,9.05,9.05,1579200.0,8.1882,8.1972,8.1701,8.1701,1579200.0
2008-06-02 12:30:00,9.05,9.06,8.95,8.96,5548000.0,8.1701,8.1792,8.0799,8.0889,5548000.0
2008-06-02 13:00:00,8.96,8.99,8.95,8.99,2364800.0,8.0889,8.116,8.0799,8.116,2364800.0
2008-06-02 13:30:00,8.99,9.01,8.97,9.01,2149600.0,8.116,8.134,8.0979,8.134,2149600.0
2008-06-02 14:00:00,9.0,9.02,8.99,9.01,2264000.0,8.125,8.1431,8.116,8.134,2264000.0
2008-06-02 14:30:00,9.02,9.02,8.99,8.99,2918400.0,8.1431,8.1431,8.116,8.116,2918400.0
2008-06-02 15:00:00,8.99,9.04,8.97,9.03,4239200.0,8.116,8.1611,8.0979,8.1521,4239200.0
2008-06-02 15:30:00,9.03,9.08,9.02,9.05,4750400.0,8.1521,8.1972,8.1431,8.1701,4750400.0
2008-06-03 09:30:00,9.11,9.12,9.05,9.07,4496800.0,8.2243,8.2333,8.1701,8.1882,4496800.0
2008-06-03 10:00:00,9.07,9.15,9.07,9.09,5967200.0,8.1882,8.2604,8.1882,8.2063,5967200.0
2008-06-03 10:30:00,9.09,9.12,9.07,9.12,2871200.0,8.2063,8.2333,8.1882,8.2333,2871200.0
2008-06-03 11:00:00,9.12,9.14,9.1,9.13,2776000.0,8.2333,8.2514,8.2153,8.2424,2776000.0
2008-06-03 11:30:00,9.13,9.15,9.11,9.15,2545600.0,8.2424,8.2604,8.2243,8.2604,2545600.0
2008-06-03 12:00:00,9.15,9.15,9.1,9.1,1899200.0,8.2604,8.2604,8.2153,8.2153,1899200.0
2008-06-03 12:30:00,9.1,9.11,9.07,9.08,1928000.0,8.2153,8.2243,8.1882,8.1972,1928000.0
2008-06-03 13:00:00,9.08,9.1,9.04,9.05,2832800.0,8.1972,8.2153,8.1611,8.1701,2832800.0
2008-06-03 13:30:00,9.05,9.05,8.88,8.93,7603200.0,8.1701,8.1701,8.0167,8.0618,7603200.0
2008-06-03 14:00:00,8.93,8.94,8.85,8.86,6356000.0,8.0618,8.0708,7.9896,7.9986,6356000.0
2008-06-03 14:30:00,8.87,8.92,8.86,8.92,4967200.0,8.0076,8.0528,7.9986,8.0528,4967200.0
2008-06-03 15:00:00,8.91,8.99,8.89,8.99,9771200.0,8.0438,8.116,8.0257,8.116,9771200.0
2008-06-03 15:30:00,8.99,9.03,8.94,8.95,6312800.0,8.116,8.1521,8.0708,8.0799,6312800.0
2008-06-04 09:30:00,8.92,9.0,8.9,8.97,6196000.0,8.0528,8.125,8.0347,8.0979,6196000.0
2008-06-04 10:00:00,8.97,9.01,8.94,9.0,6216800.0,8.0979,8.134,8.0708,8.125,6216800.0
2008-06-04 10:30:00,9.0,9.06,8.97,9.04,6224000.0,8.125,8.1792,8.0979,8.1611,6224000.0
2008-06-04 11:00:00,9.04,9.08,9.02,9.07,3242400.0,8.1611,8.1972,8.1431,8.1882,3242400.0
2008-06-04 11:30:00,9.07,9.07,9.03,9.05,2283200.0,8.1882,8.1882,8.1521,8.1701,2283200.0
2008-06-04 12:00:00,9.05,9.09,9.03,9.07,3699200.0,8.1701,8.2063,8.1521,8.1882,3699200.0
2008-06-04 12:30:00,9.07,9.09,9.01,9.01,5018400.0,8.1882,8.2063,8.134,8.134,5018400.0
2008-06-04 13:00:00,9.01,9.04,8.98,9.03,6882400.0,8.134,8.1611,8.1069,8.1521,6882400.0
2008-06-04 13:30:00,9.04,9.06,9.02,9.05,1916000.0,8.1611,8.1792,8.1431,8.1701,1916000.0
2008-06-04 14:00:00,9.05,9.06,8.95,8.96,4592800.0,8.1701,8.1792,8.0799,8.0889,4592800.0
2008-06-04 14:30:00,8.96,9.01,8.88,8.89,8916800.0,8.0889,8.134,8.0167,8.0257,8916800.0
2008-06-04 15:00:00,8.89,8.97,8.88,8.93,7064000.0,8.0257,8.0979,8.0167,8.0618,7064000.0
2008-06-04 15:30:00,8.93,8.98,8.9,8.95,5084000.0,8.0618,8.1069,8.0347,8.0799,5084000.0
2008-06-05 09:30:00,9.02,9.09,8.99,9.08,6037600.0,8.1431,8.2063,8.116,8.1972,6037600.0
2008-06-05 10:00:00,9.08,9.15,9.04,9.14,5976000.0,8.1972,8.2604,8.1611,8.2514,5976000.0
2008-06-05 10:30:00,9.13,9.17,9.13,9.14,4007200.0,8.2424,8.2785,8.2424,8.2514,4007200.0
2008-06-05 11:00:00,9.14,9.15,9.12,9.14,4532800.0,8.2514,8.2604,8.2333,8.2514,4532800.0
2008-06-05 11:30:00,9.14,9.17,9.12,9.15,3095200.0,8.2514,8.2785,8.2333,8.2604,3095200.0
2008-06-05 12:00:00,9.15,9.21,9.14,9.2,6404800.0,8.2604,8.3146,8.2514,8.3056,6404800.0
2008-06-05 12:30:00,9.2,9.22,9.19,9.21,2116000.0,8.3056,8.3236,8.2965,8.3146,2116000.0
2008-06-05 13:00:00,9.21,9.22,9.19,9.2,2030400.0,8.3146,8.3236,8.2965,8.3056,2030400.0
2008-06-05 13:30:00,9.2,9.23,9.19,9.2,2299200.0,8.3056,8.3326,8.2965,8.3056,2299200.0
2008-06-05 14:00:00,9.2,9.21,9.11,9.14,3716000.0,8.3056,8.3146,8.2243,8.2514,3716000.0
2008-06-05 14:30:00,9.14,9.21,9.13,9.21,3083200.0,8.2514,8.3146,8.2424,8.3146,3083200.0
2008-06-05 15:00:00,9.21,9.27,9.2,9.25,3817600.0,8.3146,8.3688,8.3056,8.3507,3817600.0
2008-06-05 15:30:00,9.25,9.31,9.24,9.29,5244800.0,8.3507,8.4049,8.3417,8.3868,5244800.0
2008-06-06 09:30:00,9.14,9.17,9.11,9.12,7590400.0,8.2514,8.2785,8.2243,8.2333,7590400.0
2008-06-06 10:00:00,9.12,9.12,9.01,9.03,8569600.0,8.2333,8.2333,8.134,8.1521,8569600.0
2008-06-06 10:30:00,9.03,9.06,8.99,9.03,7059200.0,8.1521,8.1792,8.116,8.1521,7059200.0
2008-06-06 11:00:00,9.03,9.03,8.93,8.93,6408000.0,8.1521,8.1521,8.0618,8.0618,6408000.0
2008-06-06 11:30:00,8.93,9.0,8.93,8.97,5527200.0,8.0618,8.125,8.0618,8.0979,5527200.0
2008-06-06 12:00:00,8.97,8.99,8.94,8.95,4228800.0,8.0979,8.116,8.0708,8.0799,4228800.0
2008-06-06 12:30:00,8.95,9.01,8.95,8.97,3783200.0,8.0799,8.134,8.0799,8.0979,3783200.0
2008-06-06 13:00:00,8.97,8.98,8.91,8.94,4272000.0,8.0979,8.1069,8.0438,8.0708,4272000.0
2008-06-06 13:30:00,8.94,8.98,8.91,8.94,4436800.0,8.0708,8.1069,8.0438,8.0708,4436800.0
2008-06-06 14:00:00,8.94,8.94,8.82,8.87,9898400.0,8.0708,8.0708,7.9625,8.0076,9898400.0
2008-06-06 14:30:00,8.87,8.9,8.83,8.83,5186400.0,8.0076,8.0347,7.9715,7.9715,5186400.0
2008-06-06 15:00:00,8.83,8.93,8.8,8.81,8682400.0,7.9715,8.0618,7.9444,7.9535,8682400.0
2008-06-06 15:30:00,8.82,8.84,8.72,8.73,13434400.0,7.9625,7.9806,7.8722,7.8813,13434400.0
2008-06-09 09:30:00,8.77,8.8,8.72,8.79,5516800.0,7.9174,7.9444,7.8722,7.9354,5516800.0
2008-06-09 10:00:00,8.79,8.86,8.77,8.82,9140000.0,7.9354,7.9986,7.9174,7.9625,9140000.0
2008-06-09 10:30:00,8.82,8.83,8.77,8.78,2014400.0,7.9625,7.9715,7.9174,7.9264,2014400.0
2008-06-09 11:00:00,8.78,8.83,8.78,8.82,1652000.0,7.9264,7.9715,7.9264,7.9625,1652000.0
2008-06-09 11:30:00,8.82,8.84,8.79,8.8,1621600.0,7.9625,7.9806,7.9354,7.9444,1621600.0
2008-06-09 12:00:00,8.81,8.81,8.77,8.8,1531200.0,7.9535,7.9535,7.9174,7.9444,1531200.0
2008-06-09 12:30:00,8.8,8.82,8.79,8.81,1240000.0,7.9444,7.9625,7.9354,7.9535,1240000.0
2008-06-09 13:00:00,8.82,8.82,8.69,8.72,2996800.0,7.9625,7.9625,7.8451,7.8722,2996800.0
2008-06-09 13:30:00,8.72,8.74,8.65,8.67,3156000.0,7.8722,7.8903,7.809,7.8271,3156000.0
2008-06-09 14:00:00,8.67,8.69,8.6,8.67,7787200.0,7.8271,7.8451,7.7639,7.8271,7787200.0
2008-06-09 14:30:00,8.67,8.72,8.65,8.65,5869600.0,7.8271,7.8722,7.809,7.809,5869600.0
2008-06-09 15:00:00,8.65,8.69,8.62,8.65,6208800.0,7.809,7.8451,7.7819,7.809,6208800.0
2008-06-09 15:30:00,8.65,8.77,8.65,8.75,6296000.0,7.809,7.9174,7.809,7.8993,6296000.0
2008-06-10 09:30:00,8.63,8.68,8.61,8.64,10021600.0,7.791,7.8361,7.7729,7.8,10021600.0
2008-06-10 10:00:00,8.64,8.73,8.63,8.71,5812800.0,7.8,7.8813,7.791,7.8632,5812800.0
2008-06-10 10:30:00,8.71,8.72,8.66,8.68,3375200.0,7.8632,7.8722,7.8181,7.8361,3375200.0
2008-06-10 11:00:00,8.68,8.71,8.63,8.67,4420000.0,7.8361,7.8632,7.791,7.8271,4420000.0
2008-06-10 11:30:00,8.67,8.75,8.65,8.7,5182400.0,7.8271,7.8993,7.809,7.8542,5182400.0
2008-06-10 12:00:00,8.7,8.77,8.67,8.74,5521600.0,7.8542,7.9174,7.8271,7.8903,5521600.0
2008-06-10 12:30:00,8.75,8.77,8.73,8.75,3994400.0,7.8993,7.9174,7.8813,7.8993,3994400.0
2008-06-10 13:00:00,8.74,8.81,8.72,8.8,6296000.0,7.8903,7.9535,7.8722,7.9444,6296000.0
2008-06-10 13:30:00,8.8,8.8,8.73,8.74,3960800.0,7.9444,7.9444,7.8813,7.8903,3960800.0
2008-06-10 14:00:00,8.74,8.74,8.65,8.69,6549600.0,7.8903,7.8903,7.809,7.8451,6549600.0
2008-06-10 14:30:00,8.69,8.72,8.68,8.72,3857600.0,7.8451,7.8722,7.8361,7.8722,3857600.0
2008-06-10 15:00:00,8.72,8.74,8.7,8.73,5686400.0,7.8722,7.8903,7.8542,7.8813,5686400.0
2008-06-10 15:30:00,8.73,8.75,8.68,8.69,6089600.0,7.8813,7.8993,7.8361,7.8451,6089600.0
2008-06-11 09:30:00,8.66,8.68,8.61,8.61,5882400.0,7.8181,7.8361,7.7729,7.7729,5882400.0
2008-06-11 10:00:00,8.61,8.61,8.47,8.48,11500000.0,7.7729,7.7729,7.6465,7.6556,11500000.0
2008-06-11 10:30:00,8.48,8.57,8.47,8.56,9814400.0,7.6556,7.7368,7.6465,7.7278,9814400.0
2008-06-11 11:00:00,8.56,8.57,8.47,8.49,6288000.0,7.7278,7.7368,7.6465,7.6646,6288000.0
2008-06-11 11:30:00,8.48,8.54,8.47,8.54,5476800.0,7.6556,7.7097,7.6465,7.7097,5476800.0
2008-06-11 12:00:00,8.54,8.55,8.48,8.49,2621600.0,7.7097,7.7188,7.6556,7.6646,2621600.0
2008-06-11 12:30:00,8.49,8.51,8.46,8.5,4461600.0,7.6646,7.6826,7.6375,7.6736,4461600.0
2008-06-11 13:00:00,8.5,8.53,8.49,8.51,3144800.0,7.6736,7.7007,7.6646,7.6826,3144800.0
2008-06-11 13:30:00,8.52,8.52,8.47,8.5,4059200.0,7.6917,7.6917,7.6465,7.6736,4059200.0
2008-06-11 14:00:00,8.51,8.56,8.47,8.52,6263200.0,7.6826,7.7278,7.6465,7.6917,6263200.0
2008-06-11 14:30:00,8.53,8.53,8.48,8.48,3973600.0,7.7007,7.7007,7.6556,7.6556,3973600.0
2008-06-11 15:00:00,8.48,8.53,8.46,8.49,6657600.0,7.6556,7.7007,7.6375,7.6646,6657600.0
2008-06-11 15:30:00,8.49,8.5,8.4,8.4,8884000.0,7.6646,7.6736,7.5833,7.5833,8884000.0
2008-06-12 09:30:00,8.48,8.62,8.47,8.59,9837600.0,7.6556,7.7819,7.6465,7.7549,9837600.0
2008-06-12 10:00:00,8.59,8.63,8.53,8.56,6148800.0,7.7549,7.791,7.7007,7.7278,6148800.0
2008-06-12 10:30:00,8.56,8.6,8.55,8.58,4943200.0,7.7278,7.7639,7.7188,7.7458,4943200.0
2008-06-12 11:00:00,8.58,8.62,8.58,8.6,3104000.0,7.7458,7.7819,7.7458,7.7639,3104000.0
2008-06-12 11:30:00,8.6,8.62,8.56,8.56,2706400.0,7.7639,7.7819,7.7278,7.7278,2706400.0
2008-06-12 12:00:00,8.56,8.6,8.56,8.58,1618400.0,7.7278,7.7639,7.7278,7.7458,1618400.0
2008-06-12 12:30:00,8.58,8.6,8.55,8.56,2368000.0,7.7458,7.7639,7.7188,7.7278,2368000.0
2008-06-12 13:00:00,8.56,8.58,8.53,8.55,2305600.0,7.7278,7.7458,7.7007,7.7188,2305600.0
2008-06-12 13:30:00,8.55,8.55,8.48,8.5,3300800.0,7.7188,7.7188,7.6556,7.6736,3300800.0
2008-06-12 14:00:00,8.5,8.52,8.46,8.48,2944000.0,7.6736,7.6917,7.6375,7.6556,2944000.0
2008-06-12 14:30:00,8.48,8.5,8.43,8.47,3771200.0,7.6556,7.6736,7.6104,7.6465,3771200.0
2008-06-12 15:00:00,8.47,8.47,8.35,8.37,4488800.0,7.6465,7.6465,7.5382,7.5563,4488800.0
2008-06-12 15:30:00,8.38,8.48,8.38,8.47,6932000.0,7.5653,7.6556,7.5653,7.6465,6932000.0
2008-06-13 09:30:00,8.56,8.58,8.49,8.57,8356800.0,7.7278,7.7458,7.6646,7.7368,8356800.0
2008-06-13 10:00:00,8.56,8.7,8.55,8.67,10429600.0,7.7278,7.8542,7.7188,7.8271,10429600.0
2008-06-13 10:30:00,8.67,8.68,8.6,8.63,3794400.0,7.8271,7.8361,7.7639,7.791,3794400.0
2008-06-13 11:00:00,8.63,8.68,8.63,8.67,4736000.0,7.791,7.8361,7.791,7.8271,4736000.0
2008-06-13 11:30:00,8.67,8.68,8.63,8.63,2146400.0,7.8271,7.8361,7.791,7.791,2146400.0
2008-06-13 12:00:00,8.63,8.66,8.63,8.63,1924000.0,7.791,7.8181,7.791,7.791,1924000.0
2008-06-13 12:30:00,8.63,8.65,8.58,8.59,2901600.0,7.791,7.809,7.7458,7.7549,2901600.0
2008-06-13 13:00:00,8.59,8.6,8.55,8.58,3257600.0,7.7549,7.7639,7.7188,7.7458,3257600.0
2008-06-13 13:30:00,8.58,8.58,8.52,8.55,3219200.0,7.7458,7.7458,7.6917,7.7188,3219200.0
2008-06-13 14:00:00,8.55,8.6,8.53,8.56,4373600.0,7.7188,7.7639,7.7007,7.7278,4373600.0
2008-06-13 14:30:00,8.56,8.63,8.56,8.62,3618400.0,7.7278,7.791,7.7278,7.7819,3618400.0
2008-06-13 15:00:00,8.62,8.64,8.6,8.6,4405600.0,7.7819,7.8,7.7639,7.7639,4405600.0
2008-06-13 15:30:00,8.6,8.71,8.58,8.71,7454400.0,7.7639,7.8632,7.7458,7.8632,7454400.0
2008-06-16 09:30:00,8.59,8.66,8.59,8.64,6183200.0,7.7549,7.8181,7.7549,7.8,6183200.0
2008-06-16 10:00:00,8.64,8.7,8.62,8.68,6446400.0,7.8,7.8542,7.7819,7.8361,6446400.0
2008-06-16 10:30:00,8.68,8.73,8.65,8.73,4080800.0,7.8361,7.8813,7.809,7.8813,4080800.0
2008-06-16 11:00:00,8.73,8.73,8.67,8.68,3599200.0,7.8813,7.8813,7.8271,7.8361,3599200.0
2008-06-16 11:30:00,8.68,8.7,8.67,8.69,2404800.0,7.8361,7.8542,7.8271,7.8451,2404800.0
2008-06-16 12:00:00,8.69,8.69,8.64,8.67,2400000.0,7.8451,7.8451,7.8,7.8271,2400000.0
2008-06-16 12:30:00,8.67,8.72,8.66,8.7,1891200.0,7.8271,7.8722,7.8181,7.8542,1891200.0
2008-06-16 13:00:00,8.7,8.75,8.65,8.75,5016000.0,7.8542,7.8993,7.809,7.8993,5016000.0
2008-06-16 13:30:00,8.75,8.78,8.74,8.75,4411200.0,7.8993,7.9264,7.8903,7.8993,4411200.0
2008-06-16 14:00:00,8.75,8.76,8.72,8.72,3632800.0,7.8993,7.9083,7.8722,7.8722,3632800.0
2008-06-16 14:30:00,8.72,8.77,8.72,8.76,2690400.0,7.8722,7.9174,7.8722,7.9083,2690400.0
2008-06-16 15:00:00,8.76,8.77,8.73,8.74,3421600.0,7.9083,7.9174,7.8813,7.8903,3421600.0
2008-06-16 15:30:00,8.74,8.74,8.7,8.71,4087200.0,7.8903,7.8903,7.8542,7.8632,4087200.0
2008-06-17 09:30:00,8.79,8.8,8.72,8.74,7211200.0,7.9354,7.9444,7.8722,7.8903,7211200.0
2008-06-17 10:00:00,8.75,8.77,8.7,8.7,6046400.0,7.8993,7.9174,7.8542,7.8542,6046400.0
2008-06-17 10:30:00,8.7,8.75,8.69,8.73,6999200.0,7.8542,7.8993,7.8451,7.8813,6999200.0
2008-06-17 11:00:00,8.73,8.76,8.67,8.68,4777600.0,7.8813,7.9083,7.8271,7.8361,4777600.0
2008-06-17 11:30:00,8.68,8.69,8.65,8.66,4799200.0,7.8361,7.8451,7.809,7.8181,4799200.0
2008-06-17 12:00:00,8.66,8.69,8.65,8.66,2427200.0,7.8181,7.8451,7.809,7.8181,2427200.0
2008-06-17 12:30:00,8.66,8.67,8.62,8.65,2692800.0,7.8181,7.8271,7.7819,7.809,2692800.0
2008-06-17 13:00:00,8.65,8.7,8.63,8.68,3613600.0,7.809,7.8542,7.791,7.8361,3613600.0
2008-06-17 13:30:00,8.69,8.7,8.67,8.68,2948800.0,7.8451,7.8542,7.8271,7.8361,2948800.0
2008-06-17 14:00:00,8.69,8.69,8.64,8.64,3599200.0,7.8451,7.8451,7.8,7.8,3599200.0
2008-06-17 14:30:00,8.64,8.68,8.64,8.66,2623200.0,7.8,7.8361,7.8,7.8181,2623200.0
2008-06-17 15:00:00,8.67,8.67,8.61,8.63,4911200.0,7.8271,7.8271,7.7729,7.791,4911200.0
2008-06-17 15:30:00,8.63,8.63,8.59,8.59,5965600.0,7.791,7.791,7.7549,7.7549,5965600.0
2008-06-18 09:30:00,8.49,8.54,8.47,8.47,8328000.0,7.6646,7.7097,7.6465,7.6465,8328000.0
2008-06-18 10:00:00,8.47,8.5,8.46,8.47,5232800.0,7.6465,7.6736,7.6375,7.6465,5232800.0
2008-06-18 10:30:00,8.47,8.47,8.4,8.42,8488000.0,7.6465,7.6465,7.5833,7.6014,8488000.0
2008-06-18 11:00:00,8.42,8.47,8.42,8.45,6317600.0,7.6014,7.6465,7.6014,7.6285,6317600.0
2008-06-18 11:30:00,8.45,8.54,8.45,8.51,10539200.0,7.6285,7.7097,7.6285,7.6826,10539200.0
2008-06-18 12:00:00,8.51,8.51,8.47,8.48,3063200.0,7.6826,7.6826,7.6465,7.6556,3063200.0
2008-06-18 12:30:00,8.48,8.5,8.44,8.45,3944800.0,7.6556,7.6736,7.6194,7.6285,3944800.0
2008-06-18 13:00:00,8.45,8.45,8.38,8.4,4724800.0,7.6285,7.6285,7.5653,7.5833,4724800.0
2008-06-18 13:30:00,8.4,8.44,8.39,8.42,5611200.0,7.5833,7.6194,7.5743,7.6014,5611200.0
2008-06-18 14:00:00,8.42,8.46,8.37,8.4,7852000.0,7.6014,7.6375,7.5563,7.5833,7852000.0
2008-06-18 14:30:00,8.4,8.47,8.39,8.46,7106400.0,7.5833,7.6465,7.5743,7.6375,7106400.0
2008-06-18 15:00:00,8.46,8.52,8.43,8.49,7942400.0,7.6375,7.6917,7.6104,7.6646,7942400.0
2008-06-18 15:30:00,8.48,8.49,8.41,8.44,8060000.0,7.6556,7.6646,7.5924,7.6194,8060000.0
2008-06-19 09:30:00,8.42,8.48,8.38,8.42,8676800.0,7.6014,7.6556,7.5653,7.6014,8676800.0
2008-06-19 10:00:00,8.42,8.42,8.35,8.4,8487200.0,7.6014,7.6014,7.5382,7.5833,8487200.0
2008-06-19 10:30:00,8.41,8.46,8.4,8.45,5025600.0,7.5924,7.6375,7.5833,7.6285,5025600.0
2008-06-19 11:00:00,8.45,8.47,8.34,8.37,7042400.0,7.6285,7.6465,7.5292,7.5563,7042400.0
2008-06-19 11:30:00,8.38,8.39,8.36,8.38,3836800.0,7.5653,7.5743,7.5472,7.5653,3836800.0
2008-06-19 12:00:00,8.38,8.47,8.37,8.44,7582400.0,7.5653,7.6465,7.5563,7.6194,7582400.0
2008-06-19 12:30:00,8.44,8.47,8.42,8.43,3752000.0,7.6194,7.6465,7.6014,7.6104,3752000.0
2008-06-19 13:00:00,8.43,8.46,8.42,8.46,2816800.0,7.6104,7.6375,7.6014,7.6375,2816800.0
2008-06-19 13:30:00,8.46,8.47,8.4,8.42,3992000.0,7.6375,7.6465,7.5833,7.6014,3992000.0
2008-06-19 14:00:00,8.43,8.48,8.4,8.47,4247200.0,7.6104,7.6556,7.5833,7.6465,4247200.0
2008-06-19 14:30:00,8.47,8.53,8.47,8.52,6089600.0,7.6465,7.7007,7.6465,7.6917,6089600.0
2008-06-19 15:00:00,8.52,8.56,8.5,8.5,3681600.0,7.6917,7.7278,7.6736,7.6736,3681600.0
2008-06-19 15:30:00,8.51,8.53,8.48,8.49,4209600.0,7.6826,7.7007,7.6556,7.6646,4209600.0
2008-06-20 09:30:00,8.34,8.37,8.3,8.32,10625600.0,7.5292,7.5563,7.4931,7.5111,10625600.0
2008-06-20 10:00:00,8.31,8.32,8.23,8.29,8728000.0,7.5021,7.5111,7.4299,7.484,8728000.0
2008-06-20 10:30:00,8.29,8.29,8.24,8.29,6252000.0,7.484,7.484,7.4389,7.484,6252000.0
2008-06-20 11:00:00,8.29,8.34,8.27,8.31,5816000.0,7.484,7.5292,7.466,7.5021,5816000.0
2008-06-20 11:30:00,8.31,8.35,8.29,8.31,2788000.0,7.5021,7.5382,7.484,7.5021,2788000.0
2008-06-20 12:00:00,8.31,8.31,8.27,8.3,2578400.0,7.5021,7.5021,7.466,7.4931,2578400.0
2008-06-20 12:30:00,8.29,8.31,8.28,8.29,1655200.0,7.484,7.5021,7.475,7.484,1655200.0
2008-06-20 13:00:00,8.29,8.32,8.24,8.25,3121600.0,7.484,7.5111,7.4389,7.4479,3121600.0
2008-06-20 13:30:00,8.25,8.25,8.2,8.21,11167200.0,7.4479,7.4479,7.4028,7.4118,11167200.0
2008-06-20 14:00:00,8.21,8.22,8.16,8.19,6684000.0,7.4118,7.4208,7.3667,7.3938,6684000.0
2008-06-20 14:30:00,8.19,8.2,8.13,8.14,5796800.0,7.3938,7.4028,7.3396,7.3486,5796800.0
2008-06-20 15:00:00,8.14,8.22,8.13,8.19,7540000.0,7.3486,7.4208,7.3396,7.3938,7540000.0
2008-06-20 15:30:00,8.18,8.23,8.16,8.17,9667200.0,7.3847,7.4299,7.3667,7.3757,9667200.0
2008-06-23 09:30:00,8.24,8.26,8.18,8.2,6253600.0,7.4389,7.4569,7.3847,7.4028,6253600.0
2008-06-23 10:00:00,8.2,8.22,8.16,8.2,4660000.0,7.4028,7.4208,7.3667,7.4028,4660000.0
2008-06-23 10:30:00,8.2,8.24,8.16,8.2,3966400.0,7.4028,7.4389,7.3667,7.4028,3966400.0
2008-06-23 11:00:00,8.19,8.21,8.15,8.17,4804000.0,7.3938,7.4118,7.3576,7.3757,4804000.0
2008-06-23 11:30:00,8.17,8.2,8.15,8.19,2835200.0,7.3757,7.4028,7.3576,7.3938,2835200.0
2008-06-23 12:00:00,8.19,8.2,8.15,8.15,2560000.0,7.3938,7.4028,7.3576,7.3576,2560000.0
2008-06-23 12:30:00,8.15,8.2,8.15,8.2,2754400.0,7.3576,7.4028,7.3576,7.4028,2754400.0
2008-06-23 13:00:00,8.2,8.22,8.17,8.21,3860000.0,7.4028,7.4208,7.3757,7.4118,3860000.0
2008-06-23 13:30:00,8.21,8.24,8.2,8.22,3099200.0,7.4118,7.4389,7.4028,7.4208,3099200.0
2008-06-23 14:00:00,8.22,8.24,8.18,8.2,3536000.0,7.4208,7.4389,7.3847,7.4028,3536000.0
2008-06-23 14:30:00,8.2,8.22,8.18,8.19,4016000.0,7.4028,7.4208,7.3847,7.3938,4016000.0
2008-06-23 15:00:00,8.19,8.2,8.16,8.19,3192800.0,7.3938,7.4028,7.3667,7.3938,3192800.0
2008-06-23 15:30:00,8.19,8.19,8.15,8.18,5444800.0,7.3938,7.3938,7.3576,7.3847,5444800.0
2008-06-24 09:30:00,8.09,8.12,8.03,8.04,11437600.0,7.3276,7.3548,7.2733,7.2823,11437600.0
2008-06-24 10:00:00,8.04,8.05,7.98,8.03,8784000.0,7.2823,7.2914,7.228,7.2733,8784000.0
2008-06-24 10:30:00,8.03,8.12,8.0,8.11,7683200.0,7.2733,7.3548,7.2461,7.3457,7683200.0
2008-06-24 11:00:00,8.11,8.18,8.11,8.15,9045600.0,7.3457,7.4091,7.3457,7.3819,9045600.0
2008-06-24 11:30:00,8.15,8.21,8.13,8.19,4143200.0,7.3819,7.4363,7.3638,7.4182,4143200.0
2008-06-24 12:00:00,8.19,8.24,8.18,8.24,3870400.0,7.4182,7.4635,7.4091,7.4635,3870400.0
2008-06-24 12:30:00,8.24,8.25,8.19,8.2,2442400.0,7.4635,7.4725,7.4182,7.4272,2442400.0
2008-06-24 13:00:00,8.2,8.23,8.19,8.21,4920000.0,7.4272,7.4544,7.4182,7.4363,4920000.0
2008-06-24 13:30:00,8.2,8.22,8.18,8.21,3921600.0,7.4272,7.4453,7.4091,7.4363,3921600.0
2008-06-24 14:00:00,8.21,8.26,8.2,8.21,5118400.0,7.4363,7.4816,7.4272,7.4363,5118400.0
2008-06-24 14:30:00,8.21,8.22,8.14,8.16,3504800.0,7.4363,7.4453,7.3729,7.391,3504800.0
2008-06-24 15:00:00,8.17,8.18,8.1,8.12,5440800.0,7.4001,7.4091,7.3367,7.3548,5440800.0
2008-06-24 15:30:00,8.12,8.13,8.08,8.11,5837600.0,7.3548,7.3638,7.3185,7.3457,5837600.0
2008-06-25 09:30:00,8.17,8.24,8.16,8.22,5569600.0,7.4001,7.4635,7.391,7.4453,5569600.0
2008-06-25 10:00:00,8.22,8.25,8.2,8.22,4613600.0,7.4453,7.4725,7.4272,7.4453,4613600.0
2008-06-25 10:30:00,8.21,8.29,8.21,8.27,5741600.0,7.4363,7.5088,7.4363,7.4906,5741600.0
2008-06-25 11:00:00,8.27,8.28,8.26,8.27,3642400.0,7.4906,7.4997,7.4816,7.4906,3642400.0
2008-06-25 11:30:00,8.27,8.29,8.25,8.26,3605600.0,7.4906,7.5088,7.4725,7.4816,3605600.0
2008-06-25 12:00:00,8.26,8.27,8.25,8.26,1631200.0,7.4816,7.4906,7.4725,7.4816,1631200.0
2008-06-25 12:30:00,8.26,8.27,8.24,8.24,1483200.0,7.4816,7.4906,7.4635,7.4635,1483200.0
2008-06-25 13:00:00,8.25,8.27,8.24,8.25,1151200.0,7.4725,7.4906,7.4635,7.4725,1151200.0
2008-06-25 13:30:00,8.25,8.26,8.24,8.25,4862400.0,7.4725,7.4816,7.4635,7.4725,4862400.0
2008-06-25 14:00:00,8.25,8.34,8.23,8.26,13396000.0,7.4725,7.554,7.4544,7.4816,13396000.0
2008-06-25 14:30:00,8.26,8.32,8.22,8.3,10438400.0,7.4816,7.5359,7.4453,7.5178,10438400.0
2008-06-25 15:00:00,8.3,8.37,8.24,8.27,6914400.0,7.5178,7.5812,7.4635,7.4906,6914400.0
2008-06-25 15:30:00,8.27,8.27,8.17,8.2,8329600.0,7.4906,7.4906,7.4001,7.4272,8329600.0
2008-06-26 09:30:00,8.02,8.04,7.98,8.01,10312000.0,7.2642,7.2823,7.228,7.2551,10312000.0
2008-06-26 10:00:00,8.01,8.05,7.97,8.01,9039200.0,7.2551,7.2914,7.2189,7.2551,9039200.0
2008-06-26 10:30:00,8.01,8.02,7.89,7.9,10484000.0,7.2551,7.2642,7.1464,7.1555,10484000.0
2008-06-26 11:00:00,7.9,7.93,7.88,7.89,7750400.0,7.1555,7.1827,7.1374,7.1464,7750400.0
2008-06-26 11:30:00,7.89,7.94,7.89,7.92,5612800.0,7.1464,7.1917,7.1464,7.1736,5612800.0
2008-06-26 12:00:00,7.92,7.93,7.86,7.87,5737600.0,7.1736,7.1827,7.1193,7.1283,5737600.0
2008-06-26 12:30:00,7.86,7.87,7.83,7.86,5742400.0,7.1193,7.1283,7.0921,7.1193,5742400.0
2008-06-26 13:00:00,7.86,7.88,7.82,7.82,4395200.0,7.1193,7.1374,7.083,7.083,4395200.0
2008-06-26 13:30:00,7.82,7.89,7.82,7.87,4057600.0,7.083,7.1464,7.083,7.1283,4057600.0
2008-06-26 14:00:00,7.87,7.9,7.81,7.83,7973600.0,7.1283,7.1555,7.074,7.0921,7973600.0
2008-06-26 14:30:00,7.83,7.84,7.76,7.78,6737600.0,7.0921,7.1012,7.0287,7.0468,6737600.0
2008-06-26 15:00:00,7.78,7.84,7.77,7.82,7249600.0,7.0468,7.1012,7.0378,7.083,7249600.0
2008-06-26 15:30:00,7.82,7.84,7.73,7.73,14690400.0,7.083,7.1012,7.0015,7.0015,14690400.0
2008-06-27 09:30:00,7.74,7.77,7.67,7.76,9653600.0,7.0106,7.0378,6.9472,7.0287,9653600.0
2008-06-27 10:00:00,7.76,7.8,7.74,7.75,5763200.0,7.0287,7.0649,7.0106,7.0196,5763200.0
2008-06-27 10:30:00,7.75,7.81,7.68,7.69,5812800.0,7.0196,7.074,6.9562,6.9653,5812800.0
2008-06-27 11:00:00,7.69,7.72,7.66,7.71,5030400.0,6.9653,6.9925,6.9381,6.9834,5030400.0
2008-06-27 11:30:00,7.71,7.73,7.69,7.71,2672800.0,6.9834,7.0015,6.9653,6.9834,2672800.0
2008-06-27 12:00:00,7.71,7.75,7.7,7.74,1965600.0,6.9834,7.0196,6.9744,7.0106,1965600.0
2008-06-27 12:30:00,7.73,7.74,7.67,7.69,3331200.0,7.0015,7.0106,6.9472,6.9653,3331200.0
2008-06-27 13:00:00,7.69,7.69,7.61,7.63,5221600.0,6.9653,6.9653,6.8928,6.9109,5221600.0
2008-06-27 13:30:00,7.63,7.64,7.59,7.63,6671200.0,6.9109,6.92,6.8747,6.9109,6671200.0
2008-06-27 14:00:00,7.63,7.72,7.62,7.7,8064800.0,6.9109,6.9925,6.9019,6.9744,8064800.0
2008-06-27 14:30:00,7.7,7.73,7.67,7.72,4058400.0,6.9744,7.0015,6.9472,6.9925,4058400.0
2008-06-27 15:00:00,7.72,7.73,7.65,7.66,4724800.0,6.9925,7.0015,6.9291,6.9381,4724800.0
2008-06-27 15:30:00,7.66,7.73,7.64,7.67,11618400.0,6.9381,7.0015,6.92,6.9472,11618400.0
2008-06-30 09:30:00,7.69,7.74,7.65,7.66,9538400.0,6.9653,7.0106,6.9291,6.9381,9538400.0
2008-06-30 10:00:00,7.66,7.73,7.62,7.72,9436000.0,6.9381,7.0015,6.9019,6.9925,9436000.0
2008-06-30 10:30:00,7.72,7.77,7.69,7.77,5854400.0,6.9925,7.0378,6.9653,7.0378,5854400.0
2008-06-30 11:00:00,7.77,7.81,7.74,7.8,5258400.0,7.0378,7.074,7.0106,7.0649,5258400.0
2008-06-30 11:30:00,7.8,7.81,7.75,7.78,3472000.0,7.0649,7.074,7.0196,7.0468,3472000.0
2008-06-30 12:00:00,7.78,7.81,7.76,7.8,4716000.0,7.0468,7.074,7.0287,7.0649,4716000.0
2008-06-30 12:30:00,7.8,7.81,7.77,7.77,2451200.0,7.0649,7.074,7.0378,7.0378,2451200.0
2008-06-30 13:00:00,7.77,7.78,7.75,7.75,2852000.0,7.0378,7.0468,7.0196,7.0196,2852000.0
2008-06-30 13:30:00,7.75,7.75,7.69,7.72,4666400.0,7.0196,7.0196,6.9653,6.9925,4666400.0
2008-06-30 14:00:00,7.72,7.76,7.7,7.75,3162400.0,6.9925,7.0287,6.9744,7.0196,3162400.0
2008-06-30 14:30:00,7.75,7.75,7.71,7.73,3365600.0,7.0196,7.0196,6.9834,7.0015,3365600.0
2008-06-30 15:00:00,7.73,7.78,7.73,7.76,3762400.0,7.0015,7.0468,7.0015,7.0287,3762400.0
2008-06-30 15:30:00,7.76,7.78,7.65,7.68,7414400.0,7.0287,7.0468,6.9291,6.9562,7414400.0
2008-07-01 09:30:00,7.52,7.59,7.52,7.59,10752000.0,6.8113,6.8747,6.8113,6.8747,10752000.0
2008-07-01 10:00:00,7.59,7.7,7.58,7.62,14546400.0,6.8747,6.9744,6.8657,6.9019,14546400.0
2008-07-01 10:30:00,7.62,7.7,7.62,7.7,7088000.0,6.9019,6.9744,6.9019,6.9744,7088000.0
2008-07-01 11:00:00,7.7,7.72,7.64,7.65,5856800.0,6.9744,6.9925,6.92,6.9291,5856800.0
2008-07-01 11:30:00,7.65,7.66,7.58,7.59,5404800.0,6.9291,6.9381,6.8657,6.8747,5404800.0
2008-07-01 12:00:00,7.59,7.59,7.45,7.46,11200800.0,6.8747,6.8747,6.7479,6.757,11200800.0
2008-07-01 12:30:00,7.46,7.53,7.46,7.52,7296000.0,6.757,6.8204,6.757,6.8113,7296000.0
2008-07-01 13:00:00,7.51,7.55,7.48,7.53,5101600.0,6.8023,6.8385,6.7751,6.8204,5101600.0
2008-07-01 13:30:00,7.52,7.6,7.48,7.57,9302400.0,6.8113,6.8838,6.7751,6.8566,9302400.0
2008-07-01 14:00:00,7.56,7.67,7.56,7.64,9200800.0,6.8475,6.9472,6.8475,6.92,9200800.0
2008-07-01 14:30:00,7.64,7.75,7.62,7.7,9171200.0,6.92,7.0196,6.9019,6.9744,9171200.0
2008-07-01 15:00:00,7.7,7.72,7.65,7.68,7505600.0,6.9744,6.9925,6.9291,6.9562,7505600.0
2008-07-01 15:30:00,7.67,7.75,7.67,7.74,8105600.0,6.9472,7.0196,6.9472,7.0106,8105600.0
2008-07-02 09:30:00,7.8,7.83,7.78,7.81,9725600.0,7.0649,7.0921,7.0468,7.074,9725600.0
2008-07-02 10:00:00,7.81,7.88,7.76,7.79,8871200.0,7.074,7.1374,7.0287,7.0559,8871200.0
2008-07-02 10:30:00,7.79,7.84,7.76,7.81,7552000.0,7.0559,7.1012,7.0287,7.074,7552000.0
2008-07-02 11:00:00,7.8,7.8,7.72,7.72,5285600.0,7.0649,7.0649,6.9925,6.9925,5285600.0
2008-07-02 11:30:00,7.72,7.73,7.67,7.68,5792800.0,6.9925,7.0015,6.9472,6.9562,5792800.0
2008-07-02 12:00:00,7.68,7.72,7.65,7.66,3693600.0,6.9562,6.9925,6.9291,6.9381,3693600.0
2008-07-02 12:30:00,7.65,7.7,7.64,7.68,3879200.0,6.9291,6.9744,6.92,6.9562,3879200.0
2008-07-02 13:00:00,7.68,7.7,7.64,7.69,4340000.0,6.9562,6.9744,6.92,6.9653,4340000.0
2008-07-02 13:30:00,7.69,7.74,7.67,7.73,4835200.0,6.9653,7.0106,6.9472,7.0015,4835200.0
2008-07-02 14:00:00,7.74,7.74,7.64,7.64,7088000.0,7.0106,7.0106,6.92,6.92,7088000.0
2008-07-02 14:30:00,7.64,7.67,7.59,7.61,7349600.0,6.92,6.9472,6.8747,6.8928,7349600.0
2008-07-02 15:00:00,7.61,7.62,7.56,7.56,5946400.0,6.8928,6.9019,6.8475,6.8475,5946400.0
2008-07-02 15:30:00,7.56,7.57,7.46,7.46,12018400.0,6.8475,6.8566,6.757,6.757,12018400.0
2008-07-03 08:00:00,7.47,7.5,7.44,7.44,2099200.0,6.766,6.7932,6.7389,6.7389,2099200.0
2008-07-03 08:30:00,7.45,7.59,7.45,7.58,2588800.0,6.7479,6.8747,6.7479,6.8657,2588800.0
2008-07-03 09:00:00,7.58,7.6,7.57,7.59,431200.0,6.8657,6.8838,6.8566,6.8747,431200.0
2008-07-03 09:30:00,7.58,7.59,7.39,7.45,14336800.0,6.8657,6.8747,6.6936,6.7479,14336800.0
2008-07-03 10:00:00,7.45,7.5,7.34,7.5,14255200.0,6.7479,6.7932,6.6483,6.7932,14255200.0
2008-07-03 10:30:00,7.5,7.56,7.48,7.52,8524000.0,6.7932,6.8475,6.7751,6.8113,8524000.0
2008-07-03 11:00:00,7.52,7.58,7.51,7.58,7426400.0,6.8113,6.8657,6.8023,6.8657,7426400.0
2008-07-03 11:30:00,7.58,7.58,7.51,7.53,5425600.0,6.8657,6.8657,6.8023,6.8204,5425600.0
2008-07-03 12:00:00,7.53,7.53,7.45,7.51,4040000.0,6.8204,6.8204,6.7479,6.8023,4040000.0
2008-07-03 12:30:00,7.51,7.51,7.45,7.47,8631200.0,6.8023,6.8023,6.7479,6.766,8631200.0
2008-07-07 09:30:00,7.54,7.62,7.54,7.61,12972800.0,6.8294,6.9019,6.8294,6.8928,12972800.0
2008-07-07 10:00:00,7.61,7.61,7.53,7.56,7379200.0,6.8928,6.8928,6.8204,6.8475,7379200.0
2008-07-07 10:30:00,7.56,7.6,7.54,7.55,8100000.0,6.8475,6.8838,6.8294,6.8385,8100000.0
2008-07-07 11:00:00,7.55,7.57,7.52,7.56,5012000.0,6.8385,6.8566,6.8113,6.8475,5012000.0
2008-07-07 11:30:00,7.56,7.58,7.5,7.51,4687200.0,6.8475,6.8657,6.7932,6.8023,4687200.0
2008-07-07 12:00:00,7.51,7.53,7.34,7.35,5929600.0,6.8023,6.8204,6.6483,6.6573,5929600.0
2008-07-07 12:30:00,7.35,7.39,7.28,7.29,8621600.0,6.6573,6.6936,6.5939,6.603,8621600.0
2008-07-07 13:00:00,7.29,7.3,7.22,7.26,9281600.0,6.603,6.612,6.5396,6.5758,9281600.0
2008-07-07 13:30:00,7.26,7.3,7.24,7.25,5219200.0,6.5758,6.612,6.5577,6.5668,5219200.0
2008-07-07 14:00:00,7.25,7.29,7.21,7.27,7448000.0,6.5668,6.603,6.5305,6.5849,7448000.0
2008-07-07 14:30:00,7.27,7.28,7.21,7.27,4166400.0,6.5849,6.5939,6.5305,6.5849,4166400.0
2008-07-07 15:00:00,7.27,7.43,7.26,7.43,12514400.0,6.5849,6.7298,6.5758,6.7298,12514400.0
2008-07-07 15:30:00,7.43,7.55,7.33,7.33,14020000.0,6.7298,6.8385,6.6392,6.6392,14020000.0
2008-07-08 09:30:00,7.34,7.41,7.29,7.36,16567200.0,6.6483,6.7117,6.603,6.6664,16567200.0
2008-07-08 10:00:00,7.36,7.39,7.3,7.32,13194400.0,6.6664,6.6936,6.612,6.6302,13194400.0
2008-07-08 10:30:00,7.32,7.35,7.24,7.31,11181600.0,6.6302,6.6573,6.5577,6.6211,11181600.0
2008-07-08 11:00:00,7.31,7.4,7.28,7.39,8814400.0,6.6211,6.7026,6.5939,6.6936,8814400.0
2008-07-08 11:30:00,7.39,7.39,7.34,7.36,5180000.0,6.6936,6.6936,6.6483,6.6664,5180000.0
2008-07-08 12:00:00,7.36,7.42,7.34,7.42,6404800.0,6.6664,6.7207,6.6483,6.7207,6404800.0
2008-07-08 12:30:00,7.42,7.45,7.39,7.4,5192000.0,6.7207,6.7479,6.6936,6.7026,5192000.0
2008-07-08 13:00:00,7.4,7.44,7.36,7.38,4303200.0,6.7026,6.7389,6.6664,6.6845,4303200.0
2008-07-08 13:30:00,7.38,7.39,7.32,7.34,5628800.0,6.6845,6.6936,6.6302,6.6483,5628800.0
2008-07-08 14:00:00,7.34,7.39,7.32,7.38,5386400.0,6.6483,6.6936,6.6302,6.6845,5386400.0
2008-07-08 14:30:00,7.38,7.51,7.37,7.51,11420000.0,6.6845,6.8023,6.6755,6.8023,11420000.0
2008-07-08 15:00:00,7.51,7.57,7.49,7.57,13700800.0,6.8023,6.8566,6.7841,6.8566,13700800.0
2008-07-08 15:30:00,7.57,7.61,7.53,7.61,14744800.0,6.8566,6.8928,6.8204,6.8928,14744800.0
2008-07-09 09:30:00,7.63,7.66,7.56,7.59,12557600.0,6.9109,6.9381,6.8475,6.8747,12557600.0
2008-07-09 10:00:00,7.59,7.65,7.55,7.64,8540000.0,6.8747,6.9291,6.8385,6.92,8540000.0
2008-07-09 10:30:00,7.64,7.64,7.58,7.62,6268800.0,6.92,6.92,6.8657,6.9019,6268800.0
2008-07-09 11:00:00,7.62,7.66,7.59,7.65,5772800.0,6.9019,6.9381,6.8747,6.9291,5772800.0
2008-07-09 11:30:00,7.65,7.66,7.58,7.6,4605600.0,6.9291,6.9381,6.8657,6.8838,4605600.0
2008-07-09 12:00:00,7.6,7.62,7.56,7.58,2955200.0,6.8838,6.9019,6.8475,6.8657,2955200.0
2008-07-09 12:30:00,7.59,7.59,7.53,7.55,3077600.0,6.8747,6.8747,6.8204,6.8385,3077600.0
2008-07-09 13:00:00,7.54,7.55,7.5,7.53,5036800.0,6.8294,6.8385,6.7932,6.8204,5036800.0
2008-07-09 13:30:00,7.53,7.56,7.51,7.52,4169600.0,6.8204,6.8475,6.8023,6.8113,4169600.0
2008-07-09 14:00:00,7.52,7.53,7.47,7.49,6053600.0,6.8113,6.8204,6.766,6.7841,6053600.0
2008-07-09 14:30:00,7.49,7.5,7.39,7.41,6908000.0,6.7841,6.7932,6.6936,6.7117,6908000.0
2008-07-09 15:00:00,7.4,7.41,7.36,7.39,6701600.0,6.7026,6.7117,6.6664,6.6936,6701600.0
2008-07-09 15:30:00,7.39,7.41,7.25,7.26,15232800.0,6.6936,6.7117,6.5668,6.5758,15232800.0
2008-07-10 09:30:00,7.26,7.36,7.24,7.27,13032000.0,6.5758,6.6664,6.5577,6.5849,13032000.0
2008-07-10 10:00:00,7.27,7.29,7.17,7.23,15070400.0,6.5849,6.603,6.4943,6.5486,15070400.0
2008-07-10 10:30:00,7.23,7.3,7.21,7.25,9622400.0,6.5486,6.612,6.5305,6.5668,9622400.0
2008-07-10 11:00:00,7.24,7.31,7.22,7.25,7463200.0,6.5577,6.6211,6.5396,6.5668,7463200.0
2008-07-10 11:30:00,7.25,7.33,7.25,7.3,6008800.0,6.5668,6.6392,6.5668,6.612,6008800.0
2008-07-10 12:00:00,7.3,7.37,7.3,7.31,7282400.0,6.612,6.6755,6.612,6.6211,7282400.0
2008-07-10 12:30:00,7.31,7.33,7.27,7.28,4061600.0,6.6211,6.6392,6.5849,6.5939,4061600.0
2008-07-10 13:00:00,7.28,7.36,7.28,7.35,3941600.0,6.5939,6.6664,6.5939,6.6573,3941600.0
2008-07-10 13:30:00,7.36,7.42,7.35,7.37,6316000.0,6.6664,6.7207,6.6573,6.6755,6316000.0
2008-07-10 14:00:00,7.37,7.37,7.22,7.25,6768800.0,6.6755,6.6755,6.5396,6.5668,6768800.0
2008-07-10 14:30:00,7.25,7.28,7.16,7.19,7384000.0,6.5668,6.5939,6.4852,6.5124,7384000.0
2008-07-10 15:00:00,7.19,7.32,7.19,7.3,8870400.0,6.5124,6.6302,6.5124,6.612,8870400.0
2008-07-10 15:30:00,7.3,7.37,7.23,7.36,9155200.0,6.612,6.6755,6.5486,6.6664,9155200.0
2008-07-11 09:30:00,7.2,7.26,7.13,7.25,21467200.0,6.5215,6.5758,6.4581,6.5668,21467200.0
2008-07-11 10:00:00,7.25,7.28,7.12,7.15,15816800.0,6.5668,6.5939,6.449,6.4762,15816800.0
2008-07-11 10:30:00,7.15,7.19,7.11,7.17,12920000.0,6.4762,6.5124,6.44,6.4943,12920000.0
2008-07-11 11:00:00,7.17,7.19,7.1,7.1,6964800.0,6.4943,6.5124,6.4309,6.4309,6964800.0
2008-07-11 11:30:00,7.1,7.15,7.05,7.15,9312000.0,6.4309,6.4762,6.3856,6.4762,9312000.0
2008-07-11 12:00:00,7.15,7.16,7.08,7.11,6927200.0,6.4762,6.4852,6.4128,6.44,6927200.0
2008-07-11 12:30:00,7.11,7.11,7.04,7.07,4668800.0,6.44,6.44,6.3766,6.4037,4668800.0
2008-07-11 13:00:00,7.07,7.11,7.03,7.1,6900800.0,6.4037,6.44,6.3675,6.4309,6900800.0
2008-07-11 13:30:00,7.1,7.18,7.09,7.15,7917600.0,6.4309,6.5034,6.4218,6.4762,7917600.0
2008-07-11 14:00:00,7.15,7.21,7.1,7.11,11218400.0,6.4762,6.5305,6.4309,6.44,11218400.0
2008-07-11 14:30:00,7.11,7.33,7.09,7.31,13352000.0,6.44,6.6392,6.4218,6.6211,13352000.0
2008-07-11 15:00:00,7.31,7.42,7.17,7.22,21772800.0,6.6211,6.7207,6.4943,6.5396,21772800.0
2008-07-11 15:30:00,7.22,7.25,7.15,7.21,12777600.0,6.5396,6.5668,6.4762,6.5305,12777600.0
2008-07-14 09:30:00,7.36,7.39,7.23,7.24,14004000.0,6.6664,6.6936,6.5486,6.5577,14004000.0
2008-07-14 10:00:00,7.23,7.28,7.17,7.2,10180800.0,6.5486,6.5939,6.4943,6.5215,10180800.0
2008-07-14 10:30:00,7.2,7.25,7.17,7.24,7524800.0,6.5215,6.5668,6.4943,6.5577,7524800.0
2008-07-14 11:00:00,7.24,7.25,7.14,7.18,5576800.0,6.5577,6.5668,6.4671,6.5034,5576800.0
2008-07-14 11:30:00,7.18,7.18,7.04,7.1,9108000.0,6.5034,6.5034,6.3766,6.4309,9108000.0
2008-07-14 12:00:00,7.1,7.12,7.06,7.09,7972000.0,6.4309,6.449,6.3947,6.4218,7972000.0
2008-07-14 12:30:00,7.09,7.11,7.05,7.08,6339200.0,6.4218,6.44,6.3856,6.4128,6339200.0
2008-07-14 13:00:00,7.08,7.08,7.03,7.07,7686400.0,6.4128,6.4128,6.3675,6.4037,7686400.0
2008-07-14 13:30:00,7.07,7.13,7.05,7.1,6172800.0,6.4037,6.4581,6.3856,6.4309,6172800.0
2008-07-14 14:00:00,7.1,7.14,7.09,7.11,4968800.0,6.4309,6.4671,6.4218,6.44,4968800.0
2008-07-14 14:30:00,7.12,7.14,7.06,7.08,6469600.0,6.449,6.4671,6.3947,6.4128,6469600.0
2008-07-14 15:00:00,7.08,7.15,7.04,7.14,7608800.0,6.4128,6.4762,6.3766,6.4671,7608800.0
2008-07-14 15:30:00,7.14,7.18,7.06,7.07,13257600.0,6.4671,6.5034,6.3947,6.4037,13257600.0
2008-07-15 09:30:00,6.96,6.96,6.86,6.87,15197600.0,6.3041,6.3041,6.2135,6.2226,15197600.0
2008-07-15 10:00:00,6.87,6.88,6.75,6.82,20052000.0,6.2226,6.2316,6.1139,6.1773,20052000.0
2008-07-15 10:30:00,6.82,6.89,6.79,6.87,12960000.0,6.1773,6.2407,6.1501,6.2226,12960000.0
2008-07-15 11:00:00,6.87,7.02,6.87,6.92,18280000.0,6.2226,6.3584,6.2226,6.2679,18280000.0
2008-07-15 11:30:00,6.91,7.0,6.87,6.99,9755200.0,6.2588,6.3403,6.2226,6.3313,9755200.0
2008-07-15 12:00:00,6.99,7.03,6.95,7.01,11724000.0,6.3313,6.3675,6.295,6.3494,11724000.0
2008-07-15 12:30:00,7.01,7.08,7.01,7.06,9184000.0,6.3494,6.4128,6.3494,6.3947,9184000.0
2008-07-15 13:00:00,7.06,7.12,6.99,7.01,10478400.0,6.3947,6.449,6.3313,6.3494,10478400.0
2008-07-15 13:30:00,7.01,7.06,6.98,7.04,6696000.0,6.3494,6.3947,6.3222,6.3766,6696000.0
2008-07-15 14:00:00,7.04,7.08,6.99,7.04,6011200.0,6.3766,6.4128,6.3313,6.3766,6011200.0
2008-07-15 14:30:00,7.05,7.09,7.03,7.08,6767200.0,6.3856,6.4218,6.3675,6.4128,6767200.0
2008-07-15 15:00:00,7.09,7.14,7.02,7.02,12087200.0,6.4218,6.4671,6.3584,6.3584,12087200.0
2008-07-15 15:30:00,7.02,7.05,6.9,6.9,12384000.0,6.3584,6.3856,6.2497,6.2497,12384000.0
2008-07-16 09:30:00,6.92,7.02,6.87,7.01,18348000.0,6.2679,6.3584,6.2226,6.3494,18348000.0
2008-07-16 10:00:00,7.01,7.03,6.91,6.96,12849600.0,6.3494,6.3675,6.2588,6.3041,12849600.0
2008-07-16 10:30:00,6.96,7.07,6.94,7.03,16292000.0,6.3041,6.4037,6.286,6.3675,16292000.0
2008-07-16 11:00:00,7.03,7.08,6.99,7.01,11200800.0,6.3675,6.4128,6.3313,6.3494,11200800.0
2008-07-16 11:30:00,7.01,7.03,6.97,7.01,5668800.0,6.3494,6.3675,6.3131,6.3494,5668800.0
2008-07-16 12:00:00,7.01,7.07,7.0,7.06,4960800.0,6.3494,6.4037,6.3403,6.3947,4960800.0
2008-07-16 12:30:00,7.06,7.08,7.04,7.07,4827200.0,6.3947,6.4128,6.3766,6.4037,4827200.0
2008-07-16 13:00:00,7.07,7.12,7.06,7.11,7077600.0,6.4037,6.449,6.3947,6.44,7077600.0
2008-07-16 13:30:00,7.11,7.12,7.07,7.1,4248000.0,6.44,6.449,6.4037,6.4309,4248000.0
2008-07-16 14:00:00,7.11,7.15,7.05,7.13,10072800.0,6.44,6.4762,6.3856,6.4581,10072800.0
2008-07-16 14:30:00,7.13,7.17,7.13,7.16,9620000.0,6.4581,6.4943,6.4581,6.4852,9620000.0
2008-07-16 15:00:00,7.16,7.2,7.14,7.2,6163200.0,6.4852,6.5215,6.4671,6.5215,6163200.0
2008-07-16 15:30:00,7.2,7.26,7.18,7.25,11352800.0,6.5215,6.5758,6.5034,6.5668,11352800.0
2008-07-17 09:30:00,7.34,7.42,7.31,7.33,17319200.0,6.6483,6.7207,6.6211,6.6392,17319200.0
2008-07-17 10:00:00,7.33,7.35,7.28,7.31,12638400.0,6.6392,6.6573,6.5939,6.6211,12638400.0
2008-07-17 10:30:00,7.31,7.34,7.26,7.29,10114400.0,6.6211,6.6483,6.5758,6.603,10114400.0
2008-07-17 11:00:00,7.29,7.3,7.21,7.29,11186400.0,6.603,6.612,6.5305,6.603,11186400.0
2008-07-17 11:30:00,7.29,7.33,7.27,7.32,7968000.0,6.603,6.6392,6.5849,6.6302,7968000.0
2008-07-17 12:00:00,7.32,7.32,7.28,7.29,3347200.0,6.6302,6.6302,6.5939,6.603,3347200.0
2008-07-17 12:30:00,7.29,7.32,7.25,7.3,3458400.0,6.603,6.6302,6.5668,6.612,3458400.0
2008-07-17 13:00:00,7.3,7.41,7.29,7.38,8462400.0,6.612,6.7117,6.603,6.6845,8462400.0
2008-07-17 13:30:00,7.38,7.45,7.38,7.42,8372800.0,6.6845,6.7479,6.6845,6.7207,8372800.0
2008-07-17 14:00:00,7.42,7.46,7.42,7.45,5047200.0,6.7207,6.757,6.7207,6.7479,5047200.0
2008-07-17 14:30:00,7.45,7.45,7.34,7.36,8867200.0,6.7479,6.7479,6.6483,6.6664,8867200.0
2008-07-17 15:00:00,7.36,7.4,7.35,7.38,6176000.0,6.6664,6.7026,6.6573,6.6845,6176000.0
2008-07-17 15:30:00,7.38,7.42,7.33,7.41,10009600.0,6.6845,6.7207,6.6392,6.7117,10009600.0
2008-07-18 09:30:00,7.45,7.45,7.34,7.35,9544800.0,6.7479,6.7479,6.6483,6.6573,9544800.0
2008-07-18 10:00:00,7.36,7.39,7.34,7.38,6687200.0,6.6664,6.6936,6.6483,6.6845,6687200.0
2008-07-18 10:30:00,7.38,7.44,7.35,7.41,5886400.0,6.6845,6.7389,6.6573,6.7117,5886400.0
2008-07-18 11:00:00,7.41,7.46,7.4,7.44,5530400.0,6.7117,6.757,6.7026,6.7389,5530400.0
2008-07-18 11:30:00,7.44,7.45,7.39,7.39,3812800.0,6.7389,6.7479,6.6936,6.6936,3812800.0
2008-07-18 12:00:00,7.4,7.41,7.36,7.37,2522400.0,6.7026,6.7117,6.6664,6.6755,2522400.0
2008-07-18 12:30:00,7.37,7.39,7.34,7.35,3581600.0,6.6755,6.6936,6.6483,6.6573,3581600.0
2008-07-18 13:00:00,7.34,7.38,7.33,7.37,4780000.0,6.6483,6.6845,6.6392,6.6755,4780000.0
2008-07-18 13:30:00,7.37,7.41,7.36,7.39,4416000.0,6.6755,6.7117,6.6664,6.6936,4416000.0
2008-07-18 14:00:00,7.39,7.42,7.37,7.41,2901600.0,6.6936,6.7207,6.6755,6.7117,2901600.0
2008-07-18 14:30:00,7.41,7.42,7.35,7.37,3412800.0,6.7117,6.7207,6.6573,6.6755,3412800.0
2008-07-18 15:00:00,7.36,7.4,7.36,7.39,3173600.0,6.6664,6.7026,6.6664,6.6936,3173600.0
2008-07-18 15:30:00,7.39,7.46,7.38,7.42,5745600.0,6.6936,6.757,6.6845,6.7207,5745600.0
2008-07-21 09:30:00,7.5,7.52,7.48,7.5,8952800.0,6.7932,6.8113,6.7751,6.7932,8952800.0
2008-07-21 10:00:00,7.5,7.52,7.45,7.46,6573600.0,6.7932,6.8113,6.7479,6.757,6573600.0
2008-07-21 10:30:00,7.46,7.48,7.44,7.46,5543200.0,6.757,6.7751,6.7389,6.757,5543200.0
2008-07-21 11:00:00,7.46,7.48,7.44,7.47,4828000.0,6.757,6.7751,6.7389,6.766,4828000.0
2008-07-21 11:30:00,7.47,7.47,7.39,7.39,5966400.0,6.766,6.766,6.6936,6.6936,5966400.0
2008-07-21 12:00:00,7.39,7.43,7.38,7.42,3897600.0,6.6936,6.7298,6.6845,6.7207,3897600.0
2008-07-21 12:30:00,7.42,7.46,7.42,7.43,3288800.0,6.7207,6.757,6.7207,6.7298,3288800.0
2008-07-21 13:00:00,7.43,7.46,7.43,7.45,2872800.0,6.7298,6.757,6.7298,6.7479,2872800.0
2008-07-21 13:30:00,7.45,7.47,7.43,7.44,1908000.0,6.7479,6.766,6.7298,6.7389,1908000.0
2008-07-21 14:00:00,7.44,7.45,7.4,7.42,3088000.0,6.7389,6.7479,6.7026,6.7207,3088000.0
2008-07-21 14:30:00,7.41,7.42,7.39,7.4,2499200.0,6.7117,6.7207,6.6936,6.7026,2499200.0
2008-07-21 15:00:00,7.4,7.43,7.38,7.42,4329600.0,6.7026,6.7298,6.6845,6.7207,4329600.0
2008-07-21 15:30:00,7.42,7.43,7.4,7.42,4679200.0,6.7207,6.7298,6.7026,6.7207,4679200.0
2008-07-22 09:30:00,7.32,7.36,7.3,7.35,10887200.0,6.6302,6.6664,6.612,6.6573,10887200.0
2008-07-22 10:00:00,7.35,7.43,7.35,7.39,9960800.0,6.6573,6.7298,6.6573,6.6936,9960800.0
2008-07-22 10:30:00,7.38,7.41,7.37,7.38,5150400.0,6.6845,6.7117,6.6755,6.6845,5150400.0
2008-07-22 11:00:00,7.38,7.47,7.38,7.46,4909600.0,6.6845,6.766,6.6845,6.757,4909600.0
2008-07-22 11:30:00,7.46,7.47,7.41,7.42,4368800.0,6.757,6.766,6.7117,6.7207,4368800.0
2008-07-22 12:00:00,7.42,7.47,7.41,7.43,3092800.0,6.7207,6.766,6.7117,6.7298,3092800.0
2008-07-22 12:30:00,7.43,7.44,7.4,7.43,3248800.0,6.7298,6.7389,6.7026,6.7298,3248800.0
2008-07-22 13:00:00,7.43,7.45,7.41,7.43,3301600.0,6.7298,6.7479,6.7117,6.7298,3301600.0
2008-07-22 13:30:00,7.43,7.46,7.42,7.45,3986400.0,6.7298,6.757,6.7207,6.7479,3986400.0
2008-07-22 14:00:00,7.45,7.45,7.4,7.44,4857600.0,6.7479,6.7479,6.7026,6.7389,4857600.0
2008-07-22 14:30:00,7.44,7.49,7.42,7.47,5938400.0,6.7389,6.7841,6.7207,6.766,5938400.0
2008-07-22 15:00:00,7.47,7.52,7.47,7.52,4458400.0,6.766,6.8113,6.766,6.8113,4458400.0
2008-07-22 15:30:00,7.52,7.64,7.51,7.63,9374400.0,6.8113,6.92,6.8023,6.9109,9374400.0
2008-07-23 09:30:00,7.66,7.68,7.61,7.65,9617600.0,6.9381,6.9562,6.8928,6.9291,9617600.0
2008-07-23 10:00:00,7.65,7.76,7.64,7.74,10888000.0,6.9291,7.0287,6.92,7.0106,10888000.0
2008-07-23 10:30:00,7.74,7.8,7.73,7.73,11846400.0,7.0106,7.0649,7.0015,7.0015,11846400.0
2008-07-23 11:00:00,7.73,7.74,7.7,7.73,16897600.0,7.0015,7.0106,6.9744,7.0015,16897600.0
2008-07-23 11:30:00,7.73,7.74,7.66,7.67,7146400.0,7.0015,7.0106,6.9381,6.9472,7146400.0
2008-07-23 12:00:00,7.67,7.69,7.63,7.66,5842400.0,6.9472,6.9653,6.9109,6.9381,5842400.0
2008-07-23 12:30:00,7.66,7.69,7.63,7.68,4634400.0,6.9381,6.9653,6.9109,6.9562,4634400.0
2008-07-23 13:00:00,7.68,7.69,7.64,7.66,2891200.0,6.9562,6.9653,6.92,6.9381,2891200.0
2008-07-23 13:30:00,7.66,7.72,7.62,7.65,7646400.0,6.9381,6.9925,6.9019,6.9291,7646400.0
2008-07-23 14:00:00,7.65,7.73,7.64,7.72,6789600.0,6.9291,7.0015,6.92,6.9925,6789600.0
2008-07-23 14:30:00,7.72,7.74,7.67,7.68,4533600.0,6.9925,7.0106,6.9472,6.9562,4533600.0
2008-07-23 15:00:00,7.68,7.71,7.66,7.67,4100000.0,6.9562,6.9834,6.9381,6.9472,4100000.0
2008-07-23 15:30:00,7.67,7.7,7.65,7.69,5857600.0,6.9472,6.9744,6.9291,6.9653,5857600.0
2008-07-24 09:30:00,7.7,7.71,7.61,7.63,6946400.0,6.9744,6.9834,6.8928,6.9109,6946400.0
2008-07-24 10:00:00,7.62,7.62,7.55,7.58,7524000.0,6.9019,6.9019,6.8385,6.8657,7524000.0
2008-07-24 10:30:00,7.58,7.6,7.56,7.56,5578400.0,6.8657,6.8838,6.8475,6.8475,5578400.0
2008-07-24 11:00:00,7.57,7.58,7.49,7.5,7876000.0,6.8566,6.8657,6.7841,6.7932,7876000.0
2008-07-24 11:30:00,7.5,7.53,7.49,7.53,3805600.0,6.7932,6.8204,6.7841,6.8204,3805600.0
2008-07-24 12:00:00,7.53,7.54,7.5,7.5,2273600.0,6.8204,6.8294,6.7932,6.7932,2273600.0
2008-07-24 12:30:00,7.5,7.53,7.47,7.51,5011200.0,6.7932,6.8204,6.766,6.8023,5011200.0
2008-07-24 13:00:00,7.51,7.51,7.47,7.5,4025600.0,6.8023,6.8023,6.766,6.7932,4025600.0
2008-07-24 13:30:00,7.5,7.51,7.47,7.49,3308000.0,6.7932,6.8023,6.766,6.7841,3308000.0
2008-07-24 14:00:00,7.49,7.49,7.43,7.44,8806400.0,6.7841,6.7841,6.7298,6.7389,8806400.0
2008-07-24 14:30:00,7.44,7.45,7.4,7.43,5840800.0,6.7389,6.7479,6.7026,6.7298,5840800.0
2008-07-24 15:00:00,7.43,7.47,7.37,7.38,9169600.0,6.7298,6.766,6.6755,6.6845,9169600.0
2008-07-24 15:30:00,7.38,7.39,7.32,7.35,11232800.0,6.6845,6.6936,6.6302,6.6573,11232800.0
2008-07-25 09:30:00,7.41,7.43,7.33,7.42,10877600.0,6.7117,6.7298,6.6392,6.7207,10877600.0
2008-07-25 10:00:00,7.42,7.46,7.37,7.37,8013600.0,6.7207,6.757,6.6755,6.6755,8013600.0
2008-07-25 10:30:00,7.37,7.45,7.36,7.45,6352000.0,6.6755,6.7479,6.6664,6.7479,6352000.0
2008-07-25 11:00:00,7.45,7.45,7.39,7.4,3260000.0,6.7479,6.7479,6.6936,6.7026,3260000.0
2008-07-25 11:30:00,7.4,7.44,7.39,7.4,3288800.0,6.7026,6.7389,6.6936,6.7026,3288800.0
2008-07-25 12:00:00,7.4,7.41,7.37,7.39,2285600.0,6.7026,6.7117,6.6755,6.6936,2285600.0
2008-07-25 12:30:00,7.39,7.42,7.38,7.41,2496800.0,6.6936,6.7207,6.6845,6.7117,2496800.0
2008-07-25 13:00:00,7.41,7.43,7.35,7.36,4284800.0,6.7117,6.7298,6.6573,6.6664,4284800.0
2008-07-25 13:30:00,7.36,7.37,7.32,7.36,4875200.0,6.6664,6.6755,6.6302,6.6664,4875200.0
2008-07-25 14:00:00,7.36,7.4,7.35,7.36,4854400.0,6.6664,6.7026,6.6573,6.6664,4854400.0
2008-07-25 14:30:00,7.36,7.41,7.36,7.4,2871200.0,6.6664,6.7117,6.6664,6.7026,2871200.0
2008-07-25 15:00:00,7.4,7.4,7.34,7.35,3506400.0,6.7026,6.7026,6.6483,6.6573,3506400.0
2008-07-25 15:30:00,7.35,7.4,7.33,7.38,4352800.0,6.6573,6.7026,6.6392,6.6845,4352800.0
2008-07-28 09:30:00,7.36,7.41,7.35,7.38,5621600.0,6.6664,6.7117,6.6573,6.6845,5621600.0
2008-07-28 10:00:00,7.38,7.42,7.36,7.39,4128800.0,6.6845,6.7207,6.6664,6.6936,4128800.0
2008-07-28 10:30:00,7.38,7.39,7.35,7.36,3219200.0,6.6845,6.6936,6.6573,6.6664,3219200.0
2008-07-28 11:00:00,7.36,7.36,7.3,7.31,4123200.0,6.6664,6.6664,6.612,6.6211,4123200.0
2008-07-28 11:30:00,7.31,7.32,7.27,7.29,4566400.0,6.6211,6.6302,6.5849,6.603,4566400.0
2008-07-28 12:00:00,7.29,7.31,7.28,7.29,2532800.0,6.603,6.6211,6.5939,6.603,2532800.0
2008-07-28 12:30:00,7.29,7.31,7.21,7.22,6456000.0,6.603,6.6211,6.5305,6.5396,6456000.0
2008-07-28 13:00:00,7.22,7.24,7.2,7.22,3600000.0,6.5396,6.5577,6.5215,6.5396,3600000.0
2008-07-28 13:30:00,7.22,7.24,7.2,7.21,3697600.0,6.5396,6.5577,6.5215,6.5305,3697600.0
2008-07-28 14:00:00,7.22,7.23,7.18,7.19,4200800.0,6.5396,6.5486,6.5034,6.5124,4200800.0
2008-07-28 14:30:00,7.19,7.25,7.17,7.17,6503200.0,6.5124,6.5668,6.4943,6.4943,6503200.0
2008-07-28 15:00:00,7.17,7.22,7.17,7.19,3600000.0,6.4943,6.5396,6.4943,6.5124,3600000.0
2008-07-28 15:30:00,7.19,7.2,7.11,7.12,8668800.0,6.5124,6.5215,6.44,6.449,8668800.0
2008-07-29 09:30:00,7.18,7.24,7.16,7.23,6957600.0,6.5034,6.5577,6.4852,6.5486,6957600.0
2008-07-29 10:00:00,7.23,7.29,7.23,7.27,11306400.0,6.5486,6.603,6.5486,6.5849,11306400.0
2008-07-29 10:30:00,7.27,7.31,7.27,7.28,4689600.0,6.5849,6.6211,6.5849,6.5939,4689600.0
2008-07-29 11:00:00,7.29,7.3,7.26,7.28,3732800.0,6.603,6.612,6.5758,6.5939,3732800.0
2008-07-29 11:30:00,7.28,7.34,7.27,7.32,4788000.0,6.5939,6.6483,6.5849,6.6302,4788000.0
2008-07-29 12:00:00,7.32,7.34,7.31,7.34,3582400.0,6.6302,6.6483,6.6211,6.6483,3582400.0
2008-07-29 12:30:00,7.34,7.34,7.3,7.34,2975200.0,6.6483,6.6483,6.612,6.6483,2975200.0
2008-07-29 13:00:00,7.34,7.35,7.31,7.35,2224000.0,6.6483,6.6573,6.6211,6.6573,2224000.0
2008-07-29 13:30:00,7.35,7.38,7.35,7.38,3539200.0,6.6573,6.6845,6.6573,6.6845,3539200.0
2008-07-29 14:00:00,7.38,7.38,7.33,7.36,4643200.0,6.6845,6.6845,6.6392,6.6664,4643200.0
2008-07-29 14:30:00,7.36,7.37,7.3,7.34,5962400.0,6.6664,6.6755,6.612,6.6483,5962400.0
2008-07-29 15:00:00,7.34,7.41,7.34,7.4,5367200.0,6.6483,6.7117,6.6483,6.7026,5367200.0
2008-07-29 15:30:00,7.4,7.45,7.39,7.44,6668800.0,6.7026,6.7479,6.6936,6.7389,6668800.0
2008-07-30 09:30:00,7.53,7.61,7.52,7.56,10584800.0,6.8204,6.8928,6.8113,6.8475,10584800.0
2008-07-30 10:00:00,7.56,7.65,7.56,7.64,6046400.0,6.8475,6.9291,6.8475,6.92,6046400.0
2008-07-30 10:30:00,7.64,7.66,7.57,7.59,7940800.0,6.92,6.9381,6.8566,6.8747,7940800.0
2008-07-30 11:00:00,7.59,7.63,7.57,7.6,4445600.0,6.8747,6.9109,6.8566,6.8838,4445600.0
2008-07-30 11:30:00,7.6,7.61,7.56,7.58,2888800.0,6.8838,6.8928,6.8475,6.8657,2888800.0
2008-07-30 12:00:00,7.59,7.59,7.54,7.56,3272800.0,6.8747,6.8747,6.8294,6.8475,3272800.0
2008-07-30 12:30:00,7.56,7.56,7.47,7.51,4158400.0,6.8475,6.8475,6.766,6.8023,4158400.0
2008-07-30 13:00:00,7.51,7.54,7.47,7.53,4245600.0,6.8023,6.8294,6.766,6.8204,4245600.0
2008-07-30 13:30:00,7.53,7.55,7.48,7.5,3600000.0,6.8204,6.8385,6.7751,6.7932,3600000.0
2008-07-30 14:00:00,7.5,7.55,7.48,7.55,3941600.0,6.7932,6.8385,6.7751,6.8385,3941600.0
2008-07-30 14:30:00,7.55,7.58,7.54,7.58,5184800.0,6.8385,6.8657,6.8294,6.8657,5184800.0
2008-07-30 15:00:00,7.58,7.63,7.53,7.63,5980000.0,6.8657,6.9109,6.8204,6.9109,5980000.0
2008-07-30 15:30:00,7.63,7.7,7.63,7.7,10572000.0,6.9109,6.9744,6.9109,6.9744,10572000.0
2008-07-31 09:30:00,7.57,7.67,7.55,7.65,10899200.0,6.8566,6.9472,6.8385,6.9291,10899200.0
2008-07-31 10:00:00,7.65,7.71,7.62,7.69,7714400.0,6.9291,6.9834,6.9019,6.9653,7714400.0
2008-07-31 10:30:00,7.69,7.71,7.66,7.71,4271200.0,6.9653,6.9834,6.9381,6.9834,4271200.0
2008-07-31 11:00:00,7.71,7.71,7.63,7.63,3734400.0,6.9834,6.9834,6.9109,6.9109,3734400.0
2008-07-31 11:30:00,7.63,7.65,7.6,7.62,3337600.0,6.9109,6.9291,6.8838,6.9019,3337600.0
2008-07-31 12:00:00,7.62,7.63,7.54,7.57,3347200.0,6.9019,6.9109,6.8294,6.8566,3347200.0
2008-07-31 12:30:00,7.57,7.61,7.56,7.59,2619200.0,6.8566,6.8928,6.8475,6.8747,2619200.0
2008-07-31 13:00:00,7.59,7.65,7.59,7.62,3453600.0,6.8747,6.9291,6.8747,6.9019,3453600.0
2008-07-31 13:30:00,7.62,7.64,7.59,7.6,2724000.0,6.9019,6.92,6.8747,6.8838,2724000.0
2008-07-31 14:00:00,7.6,7.65,7.59,7.61,4152800.0,6.8838,6.9291,6.8747,6.8928,4152800.0
2008-07-31 14:30:00,7.61,7.68,7.61,7.65,5149600.0,6.8928,6.9562,6.8928,6.9291,5149600.0
2008-07-31 15:00:00,7.65,7.67,7.6,7.6,3523200.0,6.9291,6.9472,6.8838,6.8838,3523200.0
2008-07-31 15:30:00,7.6,7.61,7.48,7.5,9068800.0,6.8838,6.8928,6.7751,6.7932,9068800.0
2008-08-01 09:30:00,7.54,7.56,7.39,7.43,10911200.0,6.8294,6.8475,6.6936,6.7298,10911200.0
2008-08-01 10:00:00,7.43,7.46,7.33,7.38,10086400.0,6.7298,6.757,6.6392,6.6845,10086400.0
2008-08-01 10:30:00,7.37,7.44,7.37,7.43,5836800.0,6.6755,6.7389,6.6755,6.7298,5836800.0
2008-08-01 11:00:00,7.43,7.44,7.39,7.41,2205600.0,6.7298,6.7389,6.6936,6.7117,2205600.0
2008-08-01 11:30:00,7.41,7.46,7.41,7.45,6463200.0,6.7117,6.757,6.7117,6.7479,6463200.0
2008-08-01 12:00:00,7.44,7.45,7.4,7.41,4108000.0,6.7389,6.7479,6.7026,6.7117,4108000.0
2008-08-01 12:30:00,7.41,7.42,7.35,7.36,5832000.0,6.7117,6.7207,6.6573,6.6664,5832000.0
2008-08-01 13:00:00,7.36,7.44,7.36,7.43,2482400.0,6.6664,6.7389,6.6664,6.7298,2482400.0
2008-08-01 13:30:00,7.43,7.46,7.41,7.43,2868000.0,6.7298,6.757,6.7117,6.7298,2868000.0
2008-08-01 14:00:00,7.43,7.44,7.37,7.41,3258400.0,6.7298,6.7389,6.6755,6.7117,3258400.0
2008-08-01 14:30:00,7.41,7.44,7.38,7.43,2879200.0,6.7117,6.7389,6.6845,6.7298,2879200.0
2008-08-01 15:00:00,7.43,7.46,7.39,7.43,3580000.0,6.7298,6.757,6.6936,6.7298,3580000.0
2008-08-01 15:30:00,7.43,7.48,7.41,7.42,5344000.0,6.7298,6.7751,6.7117,6.7207,5344000.0
2008-08-04 09:30:00,7.41,7.42,7.32,7.34,6672000.0,6.7117,6.7207,6.6302,6.6483,6672000.0
2008-08-04 10:00:00,7.34,7.36,7.3,7.32,6160000.0,6.6483,6.6664,6.612,6.6302,6160000.0
2008-08-04 10:30:00,7.33,7.33,7.27,7.3,4732800.0,6.6392,6.6392,6.5849,6.612,4732800.0
2008-08-04 11:00:00,7.29,7.3,7.27,7.28,3892800.0,6.603,6.612,6.5849,6.5939,3892800.0
2008-08-04 11:30:00,7.28,7.37,7.27,7.36,8180000.0,6.5939,6.6755,6.5849,6.6664,8180000.0
2008-08-04 12:00:00,7.36,7.38,7.33,7.36,3325600.0,6.6664,6.6845,6.6392,6.6664,3325600.0
2008-08-04 12:30:00,7.36,7.38,7.32,7.32,3296800.0,6.6664,6.6845,6.6302,6.6302,3296800.0
2008-08-04 13:00:00,7.33,7.34,7.31,7.32,2979200.0,6.6392,6.6483,6.6211,6.6302,2979200.0
2008-08-04 13:30:00,7.32,7.35,7.32,7.34,1696800.0,6.6302,6.6573,6.6302,6.6483,1696800.0
2008-08-04 14:00:00,7.33,7.39,7.33,7.38,2914400.0,6.6392,6.6936,6.6392,6.6845,2914400.0
2008-08-04 14:30:00,7.38,7.42,7.38,7.4,4283200.0,6.6845,6.7207,6.6845,6.7026,4283200.0
2008-08-04 15:00:00,7.4,7.41,7.31,7.31,4547200.0,6.7026,6.7117,6.6211,6.6211,4547200.0
2008-08-04 15:30:00,7.31,7.33,7.26,7.27,8490400.0,6.6211,6.6392,6.5758,6.5849,8490400.0
2008-08-05 09:30:00,7.41,7.46,7.39,7.45,6215200.0,6.7117,6.757,6.6936,6.7479,6215200.0
2008-08-05 10:00:00,7.45,7.5,7.45,7.47,6190400.0,6.7479,6.7932,6.7479,6.766,6190400.0
2008-08-05 10:30:00,7.47,7.51,7.46,7.51,2617600.0,6.766,6.8023,6.757,6.8023,2617600.0
2008-08-05 11:00:00,7.51,7.52,7.49,7.51,2391200.0,6.8023,6.8113,6.7841,6.8023,2391200.0
2008-08-05 11:30:00,7.51,7.54,7.5,7.54,2081600.0,6.8023,6.8294,6.7932,6.8294,2081600.0
2008-08-05 12:00:00,7.54,7.56,7.51,7.55,1352000.0,6.8294,6.8475,6.8023,6.8385,1352000.0
2008-08-05 12:30:00,7.55,7.55,7.52,7.55,1660800.0,6.8385,6.8385,6.8113,6.8385,1660800.0
2008-08-05 13:00:00,7.55,7.55,7.54,7.55,1084800.0,6.8385,6.8385,6.8294,6.8385,1084800.0
2008-08-05 13:30:00,7.55,7.57,7.54,7.55,2659200.0,6.8385,6.8566,6.8294,6.8385,2659200.0
2008-08-05 14:00:00,7.55,7.62,7.51,7.57,10123200.0,6.8385,6.9019,6.8023,6.8566,10123200.0
2008-08-05 14:30:00,7.57,7.64,7.56,7.61,5939200.0,6.8566,6.92,6.8475,6.8928,5939200.0
2008-08-05 15:00:00,7.61,7.63,7.6,7.61,3219200.0,6.8928,6.9109,6.8838,6.8928,3219200.0
2008-08-05 15:30:00,7.61,7.68,7.6,7.68,8265600.0,6.8928,6.9562,6.8838,6.9562,8265600.0
2008-08-06 09:30:00,7.63,7.66,7.6,7.64,6468000.0,6.9109,6.9381,6.8838,6.92,6468000.0
2008-08-06 10:00:00,7.64,7.66,7.62,7.63,3105600.0,6.92,6.9381,6.9019,6.9109,3105600.0
2008-08-06 10:30:00,7.64,7.65,7.59,7.61,5408000.0,6.92,6.9291,6.8747,6.8928,5408000.0
2008-08-06 11:00:00,7.61,7.69,7.6,7.67,7540800.0,6.8928,6.9653,6.8838,6.9472,7540800.0
2008-08-06 11:30:00,7.67,7.69,7.65,7.67,4556800.0,6.9472,6.9653,6.9291,6.9472,4556800.0
2008-08-06 12:00:00,7.67,7.7,7.66,7.69,2684000.0,6.9472,6.9744,6.9381,6.9653,2684000.0
2008-08-06 12:30:00,7.7,7.72,7.67,7.68,3357600.0,6.9744,6.9925,6.9472,6.9562,3357600.0
2008-08-06 13:00:00,7.68,7.71,7.66,7.7,2441600.0,6.9562,6.9834,6.9381,6.9744,2441600.0
2008-08-06 13:30:00,7.7,7.71,7.66,7.68,3232800.0,6.9744,6.9834,6.9381,6.9562,3232800.0
2008-08-06 14:00:00,7.69,7.73,7.67,7.72,4324000.0,6.9653,7.0015,6.9472,6.9925,4324000.0
2008-08-06 14:30:00,7.72,7.79,7.72,7.77,4936000.0,6.9925,7.0559,6.9925,7.0378,4936000.0
2008-08-06 15:00:00,7.77,7.78,7.75,7.75,3822400.0,7.0378,7.0468,7.0196,7.0196,3822400.0
2008-08-06 15:30:00,7.75,7.76,7.72,7.76,5838400.0,7.0196,7.0287,6.9925,7.0287,5838400.0
2008-08-07 09:30:00,7.62,7.64,7.55,7.62,7564000.0,6.9019,6.92,6.8385,6.9019,7564000.0
2008-08-07 10:00:00,7.62,7.68,7.61,7.65,4192000.0,6.9019,6.9562,6.8928,6.9291,4192000.0
2008-08-07 10:30:00,7.65,7.67,7.61,7.65,3608000.0,6.9291,6.9472,6.8928,6.9291,3608000.0
2008-08-07 11:00:00,7.65,7.66,7.61,7.63,3015200.0,6.9291,6.9381,6.8928,6.9109,3015200.0
2008-08-07 11:30:00,7.63,7.64,7.61,7.62,1786400.0,6.9109,6.92,6.8928,6.9019,1786400.0
2008-08-07 12:00:00,7.61,7.63,7.6,7.63,1849600.0,6.8928,6.9109,6.8838,6.9109,1849600.0
2008-08-07 12:30:00,7.63,7.68,7.62,7.67,3530400.0,6.9109,6.9562,6.9019,6.9472,3530400.0
2008-08-07 13:00:00,7.67,7.67,7.64,7.66,1653600.0,6.9472,6.9472,6.92,6.9381,1653600.0
2008-08-07 13:30:00,7.66,7.68,7.63,7.63,2220800.0,6.9381,6.9562,6.9109,6.9109,2220800.0
2008-08-07 14:00:00,7.63,7.64,7.6,7.62,1964800.0,6.9109,6.92,6.8838,6.9019,1964800.0
2008-08-07 14:30:00,7.62,7.64,7.56,7.56,3196800.0,6.9019,6.92,6.8475,6.8475,3196800.0
2008-08-07 15:00:00,7.56,7.58,7.52,7.54,4068800.0,6.8475,6.8657,6.8113,6.8294,4068800.0
2008-08-07 15:30:00,7.54,7.54,7.46,7.49,10353600.0,6.8294,6.8294,6.757,6.7841,10353600.0
2008-08-08 09:30:00,7.46,7.56,7.44,7.55,9327200.0,6.757,6.8475,6.7389,6.8385,9327200.0
2008-08-08 10:00:00,7.55,7.72,7.54,7.7,9248000.0,6.8385,6.9925,6.8294,6.9744,9248000.0
2008-08-08 10:30:00,7.7,7.71,7.67,7.68,4171200.0,6.9744,6.9834,6.9472,6.9562,4171200.0
2008-08-08 11:00:00,7.69,7.7,7.66,7.68,2915200.0,6.9653,6.9744,6.9381,6.9562,2915200.0
2008-08-08 11:30:00,7.68,7.71,7.67,7.69,3202400.0,6.9562,6.9834,6.9472,6.9653,3202400.0
2008-08-08 12:00:00,7.69,7.75,7.68,7.74,4278400.0,6.9653,7.0196,6.9562,7.0106,4278400.0
2008-08-08 12:30:00,7.74,7.75,7.73,7.73,1672800.0,7.0106,7.0196,7.0015,7.0015,1672800.0
2008-08-08 13:00:00,7.74,7.79,7.73,7.78,4071200.0,7.0106,7.0559,7.0015,7.0468,4071200.0
2008-08-08 13:30:00,7.78,7.82,7.77,7.79,3859200.0,7.0468,7.083,7.0378,7.0559,3859200.0
2008-08-08 14:00:00,7.79,7.83,7.78,7.82,3262400.0,7.0559,7.0921,7.0468,7.083,3262400.0
2008-08-08 14:30:00,7.82,7.84,7.8,7.81,3762400.0,7.083,7.1012,7.0649,7.074,3762400.0
2008-08-08 15:00:00,7.81,7.83,7.79,7.81,7976000.0,7.074,7.0921,7.0559,7.074,7976000.0
2008-08-08 15:30:00,7.81,7.85,7.81,7.82,12219200.0,7.074,7.1102,7.074,7.083,12219200.0
2008-08-11 09:30:00,7.8,7.85,7.77,7.84,6514400.0,7.0649,7.1102,7.0378,7.1012,6514400.0
2008-08-11 10:00:00,7.84,7.87,7.82,7.84,4345600.0,7.1012,7.1283,7.083,7.1012,4345600.0
2008-08-11 10:30:00,7.84,7.86,7.82,7.85,3116000.0,7.1012,7.1193,7.083,7.1102,3116000.0
2008-08-11 11:00:00,7.85,7.91,7.85,7.9,5100000.0,7.1102,7.1646,7.1102,7.1555,5100000.0
2008-08-11 11:30:00,7.9,7.95,7.89,7.94,5494400.0,7.1555,7.2008,7.1464,7.1917,5494400.0
2008-08-11 12:00:00,7.94,8.0,7.94,7.99,4524000.0,7.1917,7.2461,7.1917,7.237,4524000.0
2008-08-11 12:30:00,8.0,8.01,7.98,7.98,7229600.0,7.2461,7.2551,7.228,7.228,7229600.0
2008-08-11 13:00:00,7.98,8.02,7.97,8.02,3808000.0,7.228,7.2642,7.2189,7.2642,3808000.0
2008-08-11 13:30:00,8.02,8.04,7.99,8.0,5273600.0,7.2642,7.2823,7.237,7.2461,5273600.0
2008-08-11 14:00:00,8.0,8.0,7.93,7.95,6635200.0,7.2461,7.2461,7.1827,7.2008,6635200.0
2008-08-11 14:30:00,7.95,7.95,7.88,7.91,5401600.0,7.2008,7.2008,7.1374,7.1646,5401600.0
2008-08-11 15:00:00,7.91,7.96,7.88,7.89,4496000.0,7.1646,7.2099,7.1374,7.1464,4496000.0
2008-08-11 15:30:00,7.89,7.94,7.85,7.93,6847200.0,7.1464,7.1917,7.1102,7.1827,6847200.0
2008-08-12 09:30:00,7.89,7.9,7.84,7.87,6247200.0,7.1464,7.1555,7.1012,7.1283,6247200.0
2008-08-12 10:00:00,7.87,7.9,7.83,7.83,5454400.0,7.1283,7.1555,7.0921,7.0921,5454400.0
2008-08-12 10:30:00,7.83,7.85,7.81,7.84,4614400.0,7.0921,7.1102,7.074,7.1012,4614400.0
2008-08-12 11:00:00,7.84,7.9,7.82,7.89,5704800.0,7.1012,7.1555,7.083,7.1464,5704800.0
2008-08-12 11:30:00,7.89,7.9,7.86,7.86,6346400.0,7.1464,7.1555,7.1193,7.1193,6346400.0
2008-08-12 12:00:00,7.86,7.87,7.85,7.87,1824000.0,7.1193,7.1283,7.1102,7.1283,1824000.0
2008-08-12 12:30:00,7.87,7.88,7.84,7.88,1900800.0,7.1283,7.1374,7.1012,7.1374,1900800.0
2008-08-12 13:00:00,7.88,7.88,7.83,7.84,2548800.0,7.1374,7.1374,7.0921,7.1012,2548800.0
2008-08-12 13:30:00,7.84,7.85,7.81,7.83,2386400.0,7.1012,7.1102,7.074,7.0921,2386400.0
2008-08-12 14:00:00,7.83,7.87,7.81,7.86,2246400.0,7.0921,7.1283,7.074,7.1193,2246400.0
2008-08-12 14:30:00,7.86,7.86,7.8,7.8,1960000.0,7.1193,7.1193,7.0649,7.0649,1960000.0
2008-08-12 15:00:00,7.8,7.81,7.74,7.76,10484000.0,7.0649,7.074,7.0106,7.0287,10484000.0
2008-08-12 15:30:00,7.76,7.77,7.7,7.76,7351200.0,7.0287,7.0378,6.9744,7.0287,7351200.0
2008-08-13 09:30:00,7.71,7.73,7.65,7.68,8703200.0,6.9834,7.0015,6.9291,6.9562,8703200.0
2008-08-13 10:00:00,7.68,7.71,7.65,7.66,8350400.0,6.9562,6.9834,6.9291,6.9381,8350400.0
2008-08-13 10:30:00,7.66,7.67,7.62,7.66,9207200.0,6.9381,6.9472,6.9019,6.9381,9207200.0
2008-08-13 11:00:00,7.66,7.66,7.6,7.63,4744000.0,6.9381,6.9381,6.8838,6.9109,4744000.0
2008-08-13 11:30:00,7.63,7.63,7.59,7.61,4033600.0,6.9109,6.9109,6.8747,6.8928,4033600.0
2008-08-13 12:00:00,7.6,7.63,7.58,7.62,3424000.0,6.8838,6.9109,6.8657,6.9019,3424000.0
2008-08-13 12:30:00,7.62,7.65,7.61,7.64,3331200.0,6.9019,6.9291,6.8928,6.92,3331200.0
2008-08-13 13:00:00,7.64,7.67,7.62,7.66,3239200.0,6.92,6.9472,6.9019,6.9381,3239200.0
2008-08-13 13:30:00,7.66,7.74,7.66,7.73,5063200.0,6.9381,7.0106,6.9381,7.0015,5063200.0
2008-08-13 14:00:00,7.73,7.75,7.7,7.7,4736000.0,7.0015,7.0196,6.9744,6.9744,4736000.0
2008-08-13 14:30:00,7.7,7.81,7.69,7.8,5684800.0,6.9744,7.074,6.9653,7.0649,5684800.0
2008-08-13 15:00:00,7.8,7.82,7.73,7.75,7119200.0,7.0649,7.083,7.0015,7.0196,7119200.0
2008-08-13 15:30:00,7.75,7.75,7.66,7.72,9038400.0,7.0196,7.0196,6.9381,6.9925,9038400.0
2008-08-14 09:30:00,7.6,7.68,7.59,7.67,11369600.0,6.8838,6.9562,6.8747,6.9472,11369600.0
2008-08-14 10:00:00,7.67,7.73,7.66,7.73,7879200.0,6.9472,7.0015,6.9381,7.0015,7879200.0
2008-08-14 10:30:00,7.73,7.8,7.72,7.78,8104000.0,7.0015,7.0649,6.9925,7.0468,8104000.0
2008-08-14 11:00:00,7.78,7.84,7.77,7.81,6474400.0,7.0468,7.1012,7.0378,7.074,6474400.0
2008-08-14 11:30:00,7.8,7.82,7.78,7.81,3320800.0,7.0649,7.083,7.0468,7.074,3320800.0
2008-08-14 12:00:00,7.81,7.83,7.79,7.8,4192000.0,7.074,7.0921,7.0559,7.0649,4192000.0
2008-08-14 12:30:00,7.8,7.89,7.8,7.86,4562400.0,7.0649,7.1464,7.0649,7.1193,4562400.0
2008-08-14 13:00:00,7.86,7.87,7.83,7.83,2504800.0,7.1193,7.1283,7.0921,7.0921,2504800.0
2008-08-14 13:30:00,7.84,7.84,7.8,7.83,3989600.0,7.1012,7.1012,7.0649,7.0921,3989600.0
2008-08-14 14:00:00,7.82,7.85,7.81,7.82,4723200.0,7.083,7.1102,7.074,7.083,4723200.0
2008-08-14 14:30:00,7.82,7.83,7.76,7.78,5320000.0,7.083,7.0921,7.0287,7.0468,5320000.0
2008-08-14 15:00:00,7.78,7.8,7.75,7.76,7348000.0,7.0468,7.0649,7.0196,7.0287,7348000.0
2008-08-14 15:30:00,7.76,7.81,7.76,7.8,9002400.0,7.0287,7.074,7.0287,7.0649,9002400.0
2008-08-15 09:30:00,7.85,7.91,7.84,7.87,8710400.0,7.1102,7.1646,7.1012,7.1283,8710400.0
2008-08-15 10:00:00,7.87,7.87,7.77,7.82,9941600.0,7.1283,7.1283,7.0378,7.083,9941600.0
2008-08-15 10:30:00,7.82,7.9,7.82,7.9,5999200.0,7.083,7.1555,7.083,7.1555,5999200.0
2008-08-15 11:00:00,7.89,7.9,7.85,7.88,4106400.0,7.1464,7.1555,7.1102,7.1374,4106400.0
2008-08-15 11:30:00,7.88,7.9,7.83,7.84,6265600.0,7.1374,7.1555,7.0921,7.1012,6265600.0
2008-08-15 12:00:00,7.84,7.85,7.81,7.83,2572000.0,7.1012,7.1102,7.074,7.0921,2572000.0
2008-08-15 12:30:00,7.83,7.87,7.83,7.85,2276800.0,7.0921,7.1283,7.0921,7.1102,2276800.0
2008-08-15 13:00:00,7.85,7.86,7.84,7.84,1758400.0,7.1102,7.1193,7.1012,7.1012,1758400.0
2008-08-15 13:30:00,7.84,7.86,7.83,7.84,1148800.0,7.1012,7.1193,7.0921,7.1012,1148800.0
2008-08-15 14:00:00,7.84,7.84,7.81,7.82,2622400.0,7.1012,7.1012,7.074,7.083,2622400.0
2008-08-15 14:30:00,7.82,7.84,7.81,7.83,2537600.0,7.083,7.1012,7.074,7.0921,2537600.0
2008-08-15 15:00:00,7.83,7.87,7.83,7.86,3294400.0,7.0921,7.1283,7.0921,7.1193,3294400.0
2008-08-15 15:30:00,7.86,7.87,7.84,7.86,5768800.0,7.1193,7.1283,7.1012,7.1193,5768800.0
2008-08-18 09:30:00,7.91,7.91,7.79,7.81,8520800.0,7.1646,7.1646,7.0559,7.074,8520800.0
2008-08-18 10:00:00,7.81,7.82,7.77,7.8,11574400.0,7.074,7.083,7.0378,7.0649,11574400.0
2008-08-18 10:30:00,7.81,7.83,7.79,7.82,4637600.0,7.074,7.0921,7.0559,7.083,4637600.0
2008-08-18 11:00:00,7.82,7.84,7.8,7.81,3334400.0,7.083,7.1012,7.0649,7.074,3334400.0
2008-08-18 11:30:00,7.82,7.82,7.74,7.74,1998400.0,7.083,7.083,7.0106,7.0106,1998400.0
2008-08-18 12:00:00,7.74,7.74,7.71,7.74,4512800.0,7.0106,7.0106,6.9834,7.0106,4512800.0
2008-08-18 12:30:00,7.74,7.74,7.67,7.67,4729600.0,7.0106,7.0106,6.9472,6.9472,4729600.0
2008-08-18 13:00:00,7.67,7.7,7.66,7.69,3399200.0,6.9472,6.9744,6.9381,6.9653,3399200.0
2008-08-18 13:30:00,7.69,7.7,7.64,7.64,3632800.0,6.9653,6.9744,6.92,6.92,3632800.0
2008-08-18 14:00:00,7.64,7.64,7.61,7.62,5501600.0,6.92,6.92,6.8928,6.9019,5501600.0
2008-08-18 14:30:00,7.62,7.63,7.59,7.63,5289600.0,6.9019,6.9109,6.8747,6.9109,5289600.0
2008-08-18 15:00:00,7.63,7.64,7.58,7.62,6304000.0,6.9109,6.92,6.8657,6.9019,6304000.0
2008-08-18 15:30:00,7.62,7.65,7.57,7.64,7911200.0,6.9019,6.9291,6.8566,6.92,7911200.0
2008-08-19 09:30:00,7.55,7.58,7.49,7.53,13113600.0,6.8385,6.8657,6.7841,6.8204,13113600.0
2008-08-19 10:00:00,7.53,7.53,7.47,7.48,7674400.0,6.8204,6.8204,6.766,6.7751,7674400.0
2008-08-19 10:30:00,7.48,7.53,7.47,7.49,7001600.0,6.7751,6.8204,6.766,6.7841,7001600.0
2008-08-19 11:00:00,7.49,7.49,7.46,7.49,4171200.0,6.7841,6.7841,6.757,6.7841,4171200.0
2008-08-19 11:30:00,7.48,7.49,7.44,7.45,3905600.0,6.7751,6.7841,6.7389,6.7479,3905600.0
2008-08-19 12:00:00,7.45,7.49,7.45,7.48,5037600.0,6.7479,6.7841,6.7479,6.7751,5037600.0
2008-08-19 12:30:00,7.48,7.51,7.47,7.5,3677600.0,6.7751,6.8023,6.766,6.7932,3677600.0
2008-08-19 13:00:00,7.5,7.53,7.49,7.51,2705600.0,6.7932,6.8204,6.7841,6.8023,2705600.0
2008-08-19 13:30:00,7.51,7.54,7.49,7.49,3070400.0,6.8023,6.8294,6.7841,6.7841,3070400.0
2008-08-19 14:00:00,7.49,7.51,7.46,7.47,3671200.0,6.7841,6.8023,6.757,6.766,3671200.0
2008-08-19 14:30:00,7.47,7.5,7.45,7.49,3204800.0,6.766,6.7932,6.7479,6.7841,3204800.0
2008-08-19 15:00:00,7.49,7.51,7.44,7.48,5969600.0,6.7841,6.8023,6.7389,6.7751,5969600.0
2008-08-19 15:30:00,7.48,7.49,7.45,7.49,7130400.0,6.7751,6.7841,6.7479,6.7841,7130400.0
2008-08-20 09:30:00,7.53,7.54,7.42,7.44,11232800.0,6.8204,6.8294,6.7207,6.7389,11232800.0
2008-08-20 10:00:00,7.44,7.52,7.41,7.48,9606400.0,6.7389,6.8113,6.7117,6.7751,9606400.0
2008-08-20 10:30:00,7.48,7.59,7.48,7.59,8885600.0,6.7751,6.8747,6.7751,6.8747,8885600.0
2008-08-20 11:00:00,7.58,7.6,7.56,7.57,5844000.0,6.8657,6.8838,6.8475,6.8566,5844000.0
2008-08-20 11:30:00,7.57,7.57,7.51,7.53,3926400.0,6.8566,6.8566,6.8023,6.8204,3926400.0
2008-08-20 12:00:00,7.53,7.55,7.47,7.5,3460000.0,6.8204,6.8385,6.766,6.7932,3460000.0
2008-08-20 12:30:00,7.5,7.51,7.46,7.48,3047200.0,6.7932,6.8023,6.757,6.7751,3047200.0
2008-08-20 13:00:00,7.48,7.52,7.48,7.5,2610400.0,6.7751,6.8113,6.7751,6.7932,2610400.0
2008-08-20 13:30:00,7.51,7.52,7.49,7.51,2228000.0,6.8023,6.8113,6.7841,6.8023,2228000.0
2008-08-20 14:00:00,7.51,7.51,7.44,7.46,3312000.0,6.8023,6.8023,6.7389,6.757,3312000.0
2008-08-20 14:30:00,7.46,7.52,7.44,7.51,3360000.0,6.757,6.8113,6.7389,6.8023,3360000.0
2008-08-20 15:00:00,7.51,7.53,7.48,7.5,3813600.0,6.8023,6.8204,6.7751,6.7932,3813600.0
2008-08-20 15:30:00,7.5,7.58,7.47,7.58,13840800.0,6.7932,6.8657,6.766,6.8657,13840800.0
2008-08-21 09:30:00,7.46,7.53,7.44,7.52,8204800.0,6.757,6.8204,6.7389,6.8113,8204800.0
2008-08-21 10:00:00,7.52,7.56,7.49,7.53,5670400.0,6.8113,6.8475,6.7841,6.8204,5670400.0
2008-08-21 10:30:00,7.54,7.54,7.47,7.51,6947200.0,6.8294,6.8294,6.766,6.8023,6947200.0
2008-08-21 11:00:00,7.51,7.52,7.47,7.52,2842400.0,6.8023,6.8113,6.766,6.8113,2842400.0
2008-08-21 11:30:00,7.52,7.56,7.5,7.54,3140800.0,6.8113,6.8475,6.7932,6.8294,3140800.0
2008-08-21 12:00:00,7.54,7.57,7.53,7.53,2376800.0,6.8294,6.8566,6.8204,6.8204,2376800.0
2008-08-21 12:30:00,7.53,7.54,7.52,7.54,844800.0,6.8204,6.8294,6.8113,6.8294,844800.0
2008-08-21 13:00:00,7.54,7.59,7.54,7.57,1992000.0,6.8294,6.8747,6.8294,6.8566,1992000.0
2008-08-21 13:30:00,7.57,7.59,7.55,7.56,1561600.0,6.8566,6.8747,6.8385,6.8475,1561600.0
2008-08-21 14:00:00,7.56,7.6,7.55,7.59,3860000.0,6.8475,6.8838,6.8385,6.8747,3860000.0
2008-08-21 14:30:00,7.59,7.65,7.59,7.62,4520000.0,6.8747,6.9291,6.8747,6.9019,4520000.0
2008-08-21 15:00:00,7.63,7.66,7.61,7.62,3596000.0,6.9109,6.9381,6.8928,6.9019,3596000.0
2008-08-21 15:30:00,7.63,7.65,7.6,7.6,4355200.0,6.9109,6.9291,6.8838,6.8838,4355200.0
2008-08-22 09:30:00,7.69,7.75,7.67,7.74,10542400.0,6.9653,7.0196,6.9472,7.0106,10542400.0
2008-08-22 10:00:00,7.74,7.79,7.72,7.78,5498400.0,7.0106,7.0559,6.9925,7.0468,5498400.0
2008-08-22 10:30:00,7.78,7.8,7.76,7.76,3272000.0,7.0468,7.0649,7.0287,7.0287,3272000.0
2008-08-22 11:00:00,7.76,7.77,7.74,7.74,3709600.0,7.0287,7.0378,7.0106,7.0106,3709600.0
2008-08-22 11:30:00,7.74,7.75,7.72,7.73,3180000.0,7.0106,7.0196,6.9925,7.0015,3180000.0
2008-08-22 12:00:00,7.73,7.73,7.68,7.69,3754400.0,7.0015,7.0015,6.9562,6.9653,3754400.0
2008-08-22 12:30:00,7.69,7.72,7.68,7.72,2074400.0,6.9653,6.9925,6.9562,6.9925,2074400.0
2008-08-22 13:00:00,7.72,7.76,7.71,7.76,2533600.0,6.9925,7.0287,6.9834,7.0287,2533600.0
2008-08-22 13:30:00,7.75,7.77,7.74,7.76,2635200.0,7.0196,7.0378,7.0106,7.0287,2635200.0
2008-08-22 14:00:00,7.76,7.77,7.72,7.76,1978400.0,7.0287,7.0378,6.9925,7.0287,1978400.0
2008-08-22 14:30:00,7.76,7.78,7.74,7.75,2388800.0,7.0287,7.0468,7.0106,7.0196,2388800.0
2008-08-22 15:00:00,7.75,7.76,7.73,7.75,4161600.0,7.0196,7.0287,7.0015,7.0196,4161600.0
2008-08-22 15:30:00,7.75,7.79,7.75,7.79,4947200.0,7.0196,7.0559,7.0196,7.0559,4947200.0
2008-08-25 09:30:00,7.7,7.71,7.64,7.66,7462400.0,6.9744,6.9834,6.92,6.9381,7462400.0
2008-08-25 10:00:00,7.66,7.69,7.64,7.67,6372800.0,6.9381,6.9653,6.92,6.9472,6372800.0
2008-08-25 10:30:00,7.67,7.67,7.6,7.61,3945600.0,6.9472,6.9472,6.8838,6.8928,3945600.0
2008-08-25 11:00:00,7.61,7.62,7.59,7.6,3321600.0,6.8928,6.9019,6.8747,6.8838,3321600.0
2008-08-25 11:30:00,7.6,7.6,7.51,7.52,4189600.0,6.8838,6.8838,6.8023,6.8113,4189600.0
2008-08-25 12:00:00,7.52,7.52,7.48,7.49,7330400.0,6.8113,6.8113,6.7751,6.7841,7330400.0
2008-08-25 12:30:00,7.49,7.51,7.47,7.49,3984000.0,6.7841,6.8023,6.766,6.7841,3984000.0
2008-08-25 13:00:00,7.49,7.53,7.49,7.52,3532000.0,6.7841,6.8204,6.7841,6.8113,3532000.0
2008-08-25 13:30:00,7.52,7.54,7.51,7.52,3748800.0,6.8113,6.8294,6.8023,6.8113,3748800.0
2008-08-25 14:00:00,7.52,7.53,7.49,7.51,2535200.0,6.8113,6.8204,6.7841,6.8023,2535200.0
2008-08-25 14:30:00,7.5,7.54,7.48,7.49,2716800.0,6.7932,6.8294,6.7751,6.7841,2716800.0
2008-08-25 15:00:00,7.5,7.51,7.48,7.49,3230400.0,6.7932,6.8023,6.7751,6.7841,3230400.0
2008-08-25 15:30:00,7.49,7.5,7.45,7.49,6460800.0,6.7841,6.7932,6.7479,6.7841,6460800.0
2008-08-26 09:30:00,7.48,7.52,7.44,7.5,9164000.0,6.7751,6.8113,6.7389,6.7932,9164000.0
2008-08-26 10:00:00,7.5,7.54,7.5,7.53,5681600.0,6.7932,6.8294,6.7932,6.8204,5681600.0
2008-08-26 10:30:00,7.53,7.59,7.53,7.57,7207200.0,6.8204,6.8747,6.8204,6.8566,7207200.0
2008-08-26 11:00:00,7.57,7.57,7.53,7.54,3562400.0,6.8566,6.8566,6.8204,6.8294,3562400.0
2008-08-26 11:30:00,7.54,7.54,7.49,7.51,3252000.0,6.8294,6.8294,6.7841,6.8023,3252000.0
2008-08-26 12:00:00,7.51,7.54,7.5,7.51,1657600.0,6.8023,6.8294,6.7932,6.8023,1657600.0
2008-08-26 12:30:00,7.51,7.54,7.5,7.51,2669600.0,6.8023,6.8294,6.7932,6.8023,2669600.0
2008-08-26 13:00:00,7.5,7.51,7.49,7.49,1524800.0,6.7932,6.8023,6.7841,6.7841,1524800.0
2008-08-26 13:30:00,7.49,7.5,7.46,7.49,2028800.0,6.7841,6.7932,6.757,6.7841,2028800.0
2008-08-26 14:00:00,7.49,7.5,7.44,7.45,5175200.0,6.7841,6.7932,6.7389,6.7479,5175200.0
2008-08-26 14:30:00,7.45,7.47,7.43,7.45,3923200.0,6.7479,6.766,6.7298,6.7479,3923200.0
2008-08-26 15:00:00,7.45,7.5,7.44,7.49,2427200.0,6.7479,6.7932,6.7389,6.7841,2427200.0
2008-08-26 15:30:00,7.49,7.54,7.49,7.53,8183200.0,6.7841,6.8294,6.7841,6.8204,8183200.0
2008-08-27 09:30:00,7.54,7.57,7.51,7.53,5905600.0,6.8294,6.8566,6.8023,6.8204,5905600.0
2008-08-27 10:00:00,7.53,7.61,7.53,7.6,6957600.0,6.8204,6.8928,6.8204,6.8838,6957600.0
2008-08-27 10:30:00,7.6,7.63,7.59,7.61,6240800.0,6.8838,6.9109,6.8747,6.8928,6240800.0
2008-08-27 11:00:00,7.6,7.61,7.57,7.57,2827200.0,6.8838,6.8928,6.8566,6.8566,2827200.0
2008-08-27 11:30:00,7.57,7.59,7.56,7.59,4780800.0,6.8566,6.8747,6.8475,6.8747,4780800.0
2008-08-27 12:00:00,7.59,7.66,7.57,7.65,4257600.0,6.8747,6.9381,6.8566,6.9291,4257600.0
2008-08-27 12:30:00,7.65,7.7,7.64,7.68,5420800.0,6.9291,6.9744,6.92,6.9562,5420800.0
2008-08-27 13:00:00,7.68,7.68,7.64,7.66,3127200.0,6.9562,6.9562,6.92,6.9381,3127200.0
2008-08-27 13:30:00,7.66,7.68,7.65,7.65,2120000.0,6.9381,6.9562,6.9291,6.9291,2120000.0
2008-08-27 14:00:00,7.65,7.67,7.63,7.66,2714400.0,6.9291,6.9472,6.9109,6.9381,2714400.0
2008-08-27 14:30:00,7.66,7.69,7.65,7.65,2267200.0,6.9381,6.9653,6.9291,6.9291,2267200.0
2008-08-27 15:00:00,7.65,7.67,7.6,7.61,3842400.0,6.9291,6.9472,6.8838,6.8928,3842400.0
2008-08-27 15:30:00,7.61,7.65,7.59,7.65,4458400.0,6.8928,6.9291,6.8747,6.9291,4458400.0
2008-08-28 09:30:00,7.74,7.78,7.73,7.76,8776000.0,7.0106,7.0468,7.0015,7.0287,8776000.0
2008-08-28 10:00:00,7.76,7.78,7.73,7.75,5892800.0,7.0287,7.0468,7.0015,7.0196,5892800.0
2008-08-28 10:30:00,7.75,7.79,7.74,7.78,6632800.0,7.0196,7.0559,7.0106,7.0468,6632800.0
2008-08-28 11:00:00,7.78,7.78,7.76,7.77,2677600.0,7.0468,7.0468,7.0287,7.0378,2677600.0
2008-08-28 11:30:00,7.77,7.83,7.74,7.83,4392000.0,7.0378,7.0921,7.0106,7.0921,4392000.0
2008-08-28 12:00:00,7.82,7.83,7.81,7.83,3107200.0,7.083,7.0921,7.074,7.0921,3107200.0
2008-08-28 12:30:00,7.83,7.83,7.79,7.82,2636800.0,7.0921,7.0921,7.0559,7.083,2636800.0
2008-08-28 13:00:00,7.81,7.82,7.8,7.82,2076800.0,7.074,7.083,7.0649,7.083,2076800.0
2008-08-28 13:30:00,7.82,7.85,7.82,7.83,2174400.0,7.083,7.1102,7.083,7.0921,2174400.0
2008-08-28 14:00:00,7.83,7.84,7.79,7.83,2929600.0,7.0921,7.1012,7.0559,7.0921,2929600.0
2008-08-28 14:30:00,7.84,7.86,7.84,7.84,1679200.0,7.1012,7.1193,7.1012,7.1012,1679200.0
2008-08-28 15:00:00,7.84,7.86,7.82,7.85,2768800.0,7.1012,7.1193,7.083,7.1102,2768800.0
2008-08-28 15:30:00,7.85,7.87,7.83,7.87,4778400.0,7.1102,7.1283,7.0921,7.1283,4778400.0
2008-08-29 09:30:00,7.79,7.85,7.78,7.82,8252800.0,7.0559,7.1102,7.0468,7.083,8252800.0
2008-08-29 10:00:00,7.82,7.83,7.76,7.77,4656000.0,7.083,7.0921,7.0287,7.0378,4656000.0
2008-08-29 10:30:00,7.77,7.78,7.72,7.73,4456000.0,7.0378,7.0468,6.9925,7.0015,4456000.0
2008-08-29 11:00:00,7.73,7.75,7.72,7.73,3926400.0,7.0015,7.0196,6.9925,7.0015,3926400.0
2008-08-29 11:30:00,7.73,7.75,7.71,7.73,2983200.0,7.0015,7.0196,6.9834,7.0015,2983200.0
2008-08-29 12:00:00,7.73,7.73,7.68,7.69,3291200.0,7.0015,7.0015,6.9562,6.9653,3291200.0
2008-08-29 12:30:00,7.69,7.73,7.69,7.73,3238400.0,6.9653,7.0015,6.9653,7.0015,3238400.0
2008-08-29 13:00:00,7.73,7.77,7.72,7.76,3632000.0,7.0015,7.0378,6.9925,7.0287,3632000.0
2008-08-29 13:30:00,7.76,7.77,7.73,7.74,1544800.0,7.0287,7.0378,7.0015,7.0106,1544800.0
2008-08-29 14:00:00,7.74,7.77,7.74,7.76,2060000.0,7.0106,7.0378,7.0106,7.0287,2060000.0
2008-08-29 14:30:00,7.76,7.77,7.74,7.75,2193600.0,7.0287,7.0378,7.0106,7.0196,2193600.0
2008-08-29 15:00:00,7.75,7.76,7.7,7.7,2851200.0,7.0196,7.0287,6.9744,6.9744,2851200.0
2008-08-29 15:30:00,7.7,7.73,7.66,7.68,4764000.0,6.9744,7.0015,6.9381,6.9562,4764000.0
2008-09-02 09:30:00,7.84,7.92,7.84,7.87,15566400.0,7.1012,7.1736,7.1012,7.1283,15566400.0
2008-09-02 10:00:00,7.87,7.91,7.83,7.84,9832000.0,7.1283,7.1646,7.0921,7.1012,9832000.0
2008-09-02 10:30:00,7.84,7.84,7.77,7.81,9247200.0,7.1012,7.1012,7.0378,7.074,9247200.0
2008-09-02 11:00:00,7.81,7.82,7.78,7.81,4179200.0,7.074,7.083,7.0468,7.074,4179200.0
2008-09-02 11:30:00,7.81,7.85,7.79,7.79,3351200.0,7.074,7.1102,7.0559,7.0559,3351200.0
2008-09-02 12:00:00,7.79,7.81,7.72,7.73,4320800.0,7.0559,7.074,6.9925,7.0015,4320800.0
2008-09-02 12:30:00,7.73,7.73,7.69,7.71,9901600.0,7.0015,7.0015,6.9653,6.9834,9901600.0
2008-09-02 13:00:00,7.71,7.73,7.7,7.73,3759200.0,6.9834,7.0015,6.9744,7.0015,3759200.0
2008-09-02 13:30:00,7.73,7.75,7.63,7.64,8964000.0,7.0015,7.0196,6.9109,6.92,8964000.0
2008-09-02 14:00:00,7.64,7.66,7.59,7.61,9001600.0,6.92,6.9381,6.8747,6.8928,9001600.0
2008-09-02 14:30:00,7.61,7.63,7.54,7.56,6853600.0,6.8928,6.9109,6.8294,6.8475,6853600.0
2008-09-02 15:00:00,7.56,7.6,7.54,7.59,6616800.0,6.8475,6.8838,6.8294,6.8747,6616800.0
2008-09-02 15:30:00,7.59,7.61,7.57,7.61,8027200.0,6.8747,6.8928,6.8566,6.8928,8027200.0
2008-09-03 09:30:00,7.58,7.62,7.54,7.61,10629600.0,6.8657,6.9019,6.8294,6.8928,10629600.0
2008-09-03 10:00:00,7.61,7.64,7.56,7.59,8867200.0,6.8928,6.92,6.8475,6.8747,8867200.0
2008-09-03 10:30:00,7.59,7.65,7.56,7.58,8011200.0,6.8747,6.9291,6.8475,6.8657,8011200.0
2008-09-03 11:00:00,7.57,7.63,7.54,7.55,7499200.0,6.8566,6.9109,6.8294,6.8385,7499200.0
2008-09-03 11:30:00,7.55,7.56,7.47,7.49,4973600.0,6.8385,6.8475,6.766,6.7841,4973600.0
2008-09-03 12:00:00,7.49,7.51,7.47,7.5,3898400.0,6.7841,6.8023,6.766,6.7932,3898400.0
2008-09-03 12:30:00,7.5,7.5,7.48,7.49,1983200.0,6.7932,6.7932,6.7751,6.7841,1983200.0
2008-09-03 13:00:00,7.49,7.53,7.47,7.52,3406400.0,6.7841,6.8204,6.766,6.8113,3406400.0
2008-09-03 13:30:00,7.52,7.55,7.5,7.55,3938400.0,6.8113,6.8385,6.7932,6.8385,3938400.0
2008-09-03 14:00:00,7.55,7.57,7.48,7.5,8722400.0,6.8385,6.8566,6.7751,6.7932,8722400.0
2008-09-03 14:30:00,7.5,7.54,7.49,7.51,4104000.0,6.7932,6.8294,6.7841,6.8023,4104000.0
2008-09-03 15:00:00,7.51,7.57,7.48,7.53,7028000.0,6.8023,6.8566,6.7751,6.8204,7028000.0
2008-09-03 15:30:00,7.53,7.59,7.51,7.58,10987200.0,6.8204,6.8747,6.8023,6.8657,10987200.0
2008-09-04 09:30:00,7.47,7.49,7.42,7.46,12914400.0,6.766,6.7841,6.7207,6.757,12914400.0
2008-09-04 10:00:00,7.45,7.5,7.44,7.46,12557600.0,6.7479,6.7932,6.7389,6.757,12557600.0
2008-09-04 10:30:00,7.46,7.46,7.31,7.34,20825600.0,6.757,6.757,6.6211,6.6483,20825600.0
2008-09-04 11:00:00,7.33,7.37,7.26,7.28,13184000.0,6.6392,6.6755,6.5758,6.5939,13184000.0
2008-09-04 11:30:00,7.28,7.32,7.27,7.28,8442400.0,6.5939,6.6302,6.5849,6.5939,8442400.0
2008-09-04 12:00:00,7.28,7.32,7.28,7.28,5473600.0,6.5939,6.6302,6.5939,6.5939,5473600.0
2008-09-04 12:30:00,7.28,7.29,7.24,7.25,6662400.0,6.5939,6.603,6.5577,6.5668,6662400.0
2008-09-04 13:00:00,7.25,7.26,7.18,7.19,6862400.0,6.5668,6.5758,6.5034,6.5124,6862400.0
2008-09-04 13:30:00,7.19,7.22,7.18,7.22,6133600.0,6.5124,6.5396,6.5034,6.5396,6133600.0
2008-09-04 14:00:00,7.22,7.22,7.13,7.18,8764800.0,6.5396,6.5396,6.4581,6.5034,8764800.0
2008-09-04 14:30:00,7.18,7.19,7.15,7.19,5937600.0,6.5034,6.5124,6.4762,6.5124,5937600.0
2008-09-04 15:00:00,7.19,7.24,7.17,7.2,10400800.0,6.5124,6.5577,6.4943,6.5215,10400800.0
2008-09-04 15:30:00,7.2,7.21,7.12,7.13,14532800.0,6.5215,6.5305,6.449,6.4581,14532800.0
2008-09-05 09:30:00,7.04,7.1,7.01,7.04,16752800.0,6.3766,6.4309,6.3494,6.3766,16752800.0
2008-09-05 10:00:00,7.04,7.06,6.96,6.97,14016800.0,6.3766,6.3947,6.3041,6.3131,14016800.0
2008-09-05 10:30:00,6.97,7.01,6.91,6.92,10395200.0,6.3131,6.3494,6.2588,6.2679,10395200.0
2008-09-05 11:00:00,6.92,6.97,6.9,6.97,11458400.0,6.2679,6.3131,6.2497,6.3131,11458400.0
2008-09-05 11:30:00,6.97,7.08,6.95,7.04,13340800.0,6.3131,6.4128,6.295,6.3766,13340800.0
2008-09-05 12:00:00,7.05,7.07,7.01,7.07,7439200.0,6.3856,6.4037,6.3494,6.4037,7439200.0
2008-09-05 12:30:00,7.07,7.1,7.05,7.07,6392800.0,6.4037,6.4309,6.3856,6.4037,6392800.0
2008-09-05 13:00:00,7.07,7.12,7.05,7.09,6427200.0,6.4037,6.449,6.3856,6.4218,6427200.0
2008-09-05 13:30:00,7.09,7.12,7.06,7.1,7159200.0,6.4218,6.449,6.3947,6.4309,7159200.0
2008-09-05 14:00:00,7.1,7.14,7.06,7.14,8756000.0,6.4309,6.4671,6.3947,6.4671,8756000.0
2008-09-05 14:30:00,7.14,7.2,7.11,7.17,8008800.0,6.4671,6.5215,6.44,6.4943,8008800.0
2008-09-05 15:00:00,7.17,7.17,7.12,7.15,7817600.0,6.4943,6.4943,6.449,6.4762,7817600.0
2008-09-05 15:30:00,7.15,7.22,7.14,7.19,10146400.0,6.4762,6.5396,6.4671,6.5124,10146400.0
2008-09-08 09:30:00,7.58,7.6,7.44,7.45,24660800.0,6.8657,6.8838,6.7389,6.7479,24660800.0
2008-09-08 10:00:00,7.44,7.51,7.42,7.46,12998400.0,6.7389,6.8023,6.7207,6.757,12998400.0
2008-09-08 10:30:00,7.46,7.53,7.38,7.39,11464000.0,6.757,6.8204,6.6845,6.6936,11464000.0
2008-09-08 11:00:00,7.38,7.45,7.28,7.35,16505600.0,6.6845,6.7479,6.5939,6.6573,16505600.0
2008-09-08 11:30:00,7.35,7.41,7.27,7.32,10900000.0,6.6573,6.7117,6.5849,6.6302,10900000.0
2008-09-08 12:00:00,7.32,7.34,7.24,7.32,8424800.0,6.6302,6.6483,6.5577,6.6302,8424800.0
2008-09-08 12:30:00,7.32,7.39,7.32,7.38,7533600.0,6.6302,6.6936,6.6302,6.6845,7533600.0
2008-09-08 13:00:00,7.37,7.39,7.31,7.35,5548000.0,6.6755,6.6936,6.6211,6.6573,5548000.0
2008-09-08 13:30:00,7.34,7.35,7.25,7.27,5408800.0,6.6483,6.6573,6.5668,6.5849,5408800.0
2008-09-08 14:00:00,7.26,7.36,7.25,7.36,8244800.0,6.5758,6.6664,6.5668,6.6664,8244800.0
2008-09-08 14:30:00,7.36,7.39,7.32,7.35,5298400.0,6.6664,6.6936,6.6302,6.6573,5298400.0
2008-09-08 15:00:00,7.34,7.42,7.3,7.42,6146400.0,6.6483,6.7207,6.612,6.7207,6146400.0
2008-09-08 15:30:00,7.42,7.49,7.41,7.49,13340000.0,6.7207,6.7841,6.7117,6.7841,13340000.0
2008-09-09 09:30:00,7.47,7.49,7.37,7.49,16212800.0,6.766,6.7841,6.6755,6.7841,16212800.0
2008-09-09 10:00:00,7.49,7.5,7.37,7.37,11000000.0,6.7841,6.7932,6.6755,6.6755,11000000.0
2008-09-09 10:30:00,7.38,7.38,7.25,7.27,10971200.0,6.6845,6.6845,6.5668,6.5849,10971200.0
2008-09-09 11:00:00,7.27,7.32,7.22,7.32,8311200.0,6.5849,6.6302,6.5396,6.6302,8311200.0
2008-09-09 11:30:00,7.32,7.32,7.26,7.26,6156800.0,6.6302,6.6302,6.5758,6.5758,6156800.0
2008-09-09 12:00:00,7.26,7.28,7.23,7.25,5777600.0,6.5758,6.5939,6.5486,6.5668,5777600.0
2008-09-09 12:30:00,7.25,7.32,7.24,7.28,4009600.0,6.5668,6.6302,6.5577,6.5939,4009600.0
2008-09-09 13:00:00,7.28,7.32,7.25,7.25,6608000.0,6.5939,6.6302,6.5668,6.5668,6608000.0
2008-09-09 13:30:00,7.26,7.27,7.18,7.2,8475200.0,6.5758,6.5849,6.5034,6.5215,8475200.0
2008-09-09 14:00:00,7.19,7.21,7.15,7.18,8476800.0,6.5124,6.5305,6.4762,6.5034,8476800.0
2008-09-09 14:30:00,7.18,7.18,7.08,7.11,10311200.0,6.5034,6.5034,6.4128,6.44,10311200.0
2008-09-09 15:00:00,7.11,7.11,7.06,7.11,7927200.0,6.44,6.44,6.3947,6.44,7927200.0
2008-09-09 15:30:00,7.11,7.14,6.98,6.98,12472000.0,6.44,6.4671,6.3222,6.3222,12472000.0
2008-09-10 09:30:00,7.08,7.12,7.0,7.08,14307200.0,6.4128,6.449,6.3403,6.4128,14307200.0
2008-09-10 10:00:00,7.09,7.1,7.03,7.04,7748800.0,6.4218,6.4309,6.3675,6.3766,7748800.0
2008-09-10 10:30:00,7.04,7.08,6.97,6.98,9475200.0,6.3766,6.4128,6.3131,6.3222,9475200.0
2008-09-10 11:00:00,6.98,7.0,6.94,6.94,6912000.0,6.3222,6.3403,6.286,6.286,6912000.0
2008-09-10 11:30:00,6.94,7.07,6.94,7.03,9729600.0,6.286,6.4037,6.286,6.3675,9729600.0
2008-09-10 12:00:00,7.03,7.09,7.02,7.05,4952800.0,6.3675,6.4218,6.3584,6.3856,4952800.0
2008-09-10 12:30:00,7.04,7.1,7.04,7.05,4353600.0,6.3766,6.4309,6.3766,6.3856,4353600.0
2008-09-10 13:00:00,7.05,7.06,7.03,7.05,2304800.0,6.3856,6.3947,6.3675,6.3856,2304800.0
2008-09-10 13:30:00,7.05,7.11,7.04,7.05,3188800.0,6.3856,6.44,6.3766,6.3856,3188800.0
2008-09-10 14:00:00,7.05,7.16,7.04,7.14,12916800.0,6.3856,6.4852,6.3766,6.4671,12916800.0
2008-09-10 14:30:00,7.14,7.19,7.11,7.13,9095200.0,6.4671,6.5124,6.44,6.4581,9095200.0
2008-09-10 15:00:00,7.13,7.2,7.12,7.14,7655200.0,6.4581,6.5215,6.449,6.4671,7655200.0
2008-09-10 15:30:00,7.14,7.15,7.03,7.05,8864000.0,6.4671,6.4762,6.3675,6.3856,8864000.0
2008-09-11 09:30:00,6.88,6.9,6.82,6.85,16100800.0,6.2316,6.2497,6.1773,6.2045,16100800.0
2008-09-11 10:00:00,6.85,6.95,6.85,6.9,12781600.0,6.2045,6.295,6.2045,6.2497,12781600.0
2008-09-11 10:30:00,6.9,7.01,6.88,6.99,11867200.0,6.2497,6.3494,6.2316,6.3313,11867200.0
2008-09-11 11:00:00,6.99,7.03,6.94,6.97,7502400.0,6.3313,6.3675,6.286,6.3131,7502400.0
2008-09-11 11:30:00,6.97,7.08,6.97,7.06,8157600.0,6.3131,6.4128,6.3131,6.3947,8157600.0
2008-09-11 12:00:00,7.07,7.12,7.03,7.04,6811200.0,6.4037,6.449,6.3675,6.3766,6811200.0
2008-09-11 12:30:00,7.04,7.07,6.99,7.02,5176000.0,6.3766,6.4037,6.3313,6.3584,5176000.0
2008-09-11 13:00:00,7.03,7.03,6.94,6.98,5259200.0,6.3675,6.3675,6.286,6.3222,5259200.0
2008-09-11 13:30:00,6.98,7.09,6.98,7.06,4803200.0,6.3222,6.4218,6.3222,6.3947,4803200.0
2008-09-11 14:00:00,7.06,7.15,7.04,7.14,6835200.0,6.3947,6.4762,6.3766,6.4671,6835200.0
2008-09-11 14:30:00,7.13,7.16,7.09,7.11,5140800.0,6.4581,6.4852,6.4218,6.44,5140800.0
2008-09-11 15:00:00,7.11,7.17,7.05,7.05,8390400.0,6.44,6.4943,6.3856,6.3856,8390400.0
2008-09-11 15:30:00,7.05,7.27,7.03,7.26,14750400.0,6.3856,6.5849,6.3675,6.5758,14750400.0
2008-09-12 09:30:00,7.13,7.16,7.07,7.11,16920800.0,6.4581,6.4852,6.4037,6.44,16920800.0
2008-09-12 10:00:00,7.11,7.21,7.09,7.18,14794400.0,6.44,6.5305,6.4218,6.5034,14794400.0
2008-09-12 10:30:00,7.18,7.22,7.14,7.22,6928800.0,6.5034,6.5396,6.4671,6.5396,6928800.0
2008-09-12 11:00:00,7.22,7.32,7.2,7.29,11927200.0,6.5396,6.6302,6.5215,6.603,11927200.0
2008-09-12 11:30:00,7.29,7.29,7.23,7.25,7881600.0,6.603,6.603,6.5486,6.5668,7881600.0
2008-09-12 12:00:00,7.25,7.28,7.23,7.24,4867200.0,6.5668,6.5939,6.5486,6.5577,4867200.0
2008-09-12 12:30:00,7.24,7.26,7.16,7.16,7337600.0,6.5577,6.5758,6.4852,6.4852,7337600.0
2008-09-12 13:00:00,7.16,7.22,7.14,7.22,7604000.0,6.4852,6.5396,6.4671,6.5396,7604000.0
2008-09-12 13:30:00,7.21,7.26,7.18,7.26,6045600.0,6.5305,6.5758,6.5034,6.5758,6045600.0
2008-09-12 14:00:00,7.26,7.26,7.19,7.21,7473600.0,6.5758,6.5758,6.5124,6.5305,7473600.0
2008-09-12 14:30:00,7.21,7.32,7.18,7.31,6156800.0,6.5305,6.6302,6.5034,6.6211,6156800.0
2008-09-12 15:00:00,7.31,7.32,7.25,7.28,7625600.0,6.6211,6.6302,6.5668,6.5939,7625600.0
2008-09-12 15:30:00,7.28,7.3,7.21,7.29,9999200.0,6.5939,6.612,6.5305,6.603,9999200.0
2008-09-15 09:30:00,6.84,6.98,6.83,6.88,29675200.0,6.1954,6.3222,6.1863,6.2316,29675200.0
2008-09-15 10:00:00,6.88,7.0,6.86,6.98,14555200.0,6.2316,6.3403,6.2135,6.3222,14555200.0
2008-09-15 10:30:00,6.98,7.13,6.96,7.08,16062400.0,6.3222,6.4581,6.3041,6.4128,16062400.0
2008-09-15 11:00:00,7.08,7.09,6.97,6.98,12606400.0,6.4128,6.4218,6.3131,6.3222,12606400.0
2008-09-15 11:30:00,6.98,7.0,6.9,6.91,9656000.0,6.3222,6.3403,6.2497,6.2588,9656000.0
2008-09-15 12:00:00,6.91,7.06,6.9,6.99,12562400.0,6.2588,6.3947,6.2497,6.3313,12562400.0
2008-09-15 12:30:00,6.99,7.04,6.94,7.0,12799200.0,6.3313,6.3766,6.286,6.3403,12799200.0
2008-09-15 13:00:00,7.0,7.04,6.94,6.95,5876800.0,6.3403,6.3766,6.286,6.295,5876800.0
2008-09-15 13:30:00,6.96,6.98,6.85,6.9,13424800.0,6.3041,6.3222,6.2045,6.2497,13424800.0
2008-09-15 14:00:00,6.9,6.98,6.88,6.91,9252000.0,6.2497,6.3222,6.2316,6.2588,9252000.0
2008-09-15 14:30:00,6.91,6.92,6.8,6.84,11182400.0,6.2588,6.2679,6.1592,6.1954,11182400.0
2008-09-15 15:00:00,6.84,6.85,6.69,6.73,17549600.0,6.1954,6.2045,6.0595,6.0958,17549600.0
2008-09-15 15:30:00,6.73,6.86,6.65,6.67,25634400.0,6.0958,6.2135,6.0233,6.0414,25634400.0
2008-09-16 09:30:00,6.31,6.51,6.31,6.39,27783200.0,5.7153,5.8965,5.7153,5.7878,27783200.0
2008-09-16 10:00:00,6.39,6.58,6.39,6.58,21187200.0,5.7878,5.9599,5.7878,5.9599,21187200.0
2008-09-16 10:30:00,6.57,6.7,6.49,6.64,22749600.0,5.9508,6.0686,5.8784,6.0142,22749600.0
2008-09-16 11:00:00,6.64,6.74,6.49,6.5,26960000.0,6.0142,6.1048,5.8784,5.8874,26960000.0
2008-09-16 11:30:00,6.5,6.63,6.49,6.61,8712000.0,5.8874,6.0052,5.8784,5.9871,8712000.0
2008-09-16 12:00:00,6.61,6.68,6.57,6.65,10207200.0,5.9871,6.0505,5.9508,6.0233,10207200.0
2008-09-16 12:30:00,6.65,6.65,6.59,6.65,6984800.0,6.0233,6.0233,5.969,6.0233,6984800.0
2008-09-16 13:00:00,6.65,6.68,6.62,6.66,8516800.0,6.0233,6.0505,5.9961,6.0324,8516800.0
2008-09-16 13:30:00,6.66,6.66,6.57,6.6,7117600.0,6.0324,6.0324,5.9508,5.978,7117600.0
2008-09-16 14:00:00,6.6,6.68,6.42,6.5,21853600.0,5.978,6.0505,5.815,5.8874,21853600.0
2008-09-16 14:30:00,6.5,6.8,6.46,6.76,37480800.0,5.8874,6.1592,5.8512,6.1229,37480800.0
2008-09-16 15:00:00,6.76,6.85,6.71,6.72,19334400.0,6.1229,6.2045,6.0777,6.0867,19334400.0
2008-09-16 15:30:00,6.72,6.83,6.71,6.83,20968800.0,6.0867,6.1863,6.0777,6.1863,20968800.0
2008-09-17 09:30:00,6.58,6.67,6.5,6.64,29148800.0,5.9599,6.0414,5.8874,6.0142,29148800.0
2008-09-17 10:00:00,6.63,6.67,6.54,6.55,16915200.0,6.0052,6.0414,5.9237,5.9327,16915200.0
2008-09-17 10:30:00,6.55,6.58,6.45,6.49,18374400.0,5.9327,5.9599,5.8422,5.8784,18374400.0
2008-09-17 11:00:00,6.48,6.5,6.31,6.33,16615200.0,5.8693,5.8874,5.7153,5.7335,16615200.0
2008-09-17 11:30:00,6.33,6.45,6.32,6.38,24421600.0,5.7335,5.8422,5.7244,5.7787,24421600.0
2008-09-17 12:00:00,6.38,6.38,6.26,6.3,23811200.0,5.7787,5.7787,5.6701,5.7063,23811200.0
2008-09-17 12:30:00,6.3,6.45,6.29,6.4,19228000.0,5.7063,5.8422,5.6972,5.7969,19228000.0
2008-09-17 13:00:00,6.4,6.46,6.31,6.32,21281600.0,5.7969,5.8512,5.7153,5.7244,21281600.0
2008-09-17 13:30:00,6.32,6.36,6.26,6.31,18048000.0,5.7244,5.7606,5.6701,5.7153,18048000.0
2008-09-17 14:00:00,6.31,6.48,6.28,6.48,31112000.0,5.7153,5.8693,5.6882,5.8693,31112000.0
2008-09-17 14:30:00,6.48,6.56,6.41,6.47,23194400.0,5.8693,5.9418,5.8059,5.8603,23194400.0
2008-09-17 15:00:00,6.47,6.59,6.44,6.49,26546400.0,5.8603,5.969,5.8331,5.8784,26546400.0
2008-09-17 15:30:00,6.49,6.49,6.19,6.21,55595200.0,5.8784,5.8784,5.6067,5.6248,55595200.0
2008-09-18 09:30:00,6.39,6.45,6.31,6.43,38575200.0,5.7878,5.8422,5.7153,5.824,38575200.0
2008-09-18 10:00:00,6.43,6.49,6.35,6.41,18807200.0,5.824,5.8784,5.7516,5.8059,18807200.0
2008-09-18 10:30:00,6.41,6.42,6.26,6.27,14825600.0,5.8059,5.815,5.6701,5.6791,14825600.0
2008-09-18 11:00:00,6.27,6.3,6.16,6.21,16059200.0,5.6791,5.7063,5.5795,5.6248,16059200.0
2008-09-18 11:30:00,6.22,6.28,6.11,6.21,18636800.0,5.6338,5.6882,5.5342,5.6248,18636800.0
2008-09-18 12:00:00,6.21,6.22,6.12,6.16,16096000.0,5.6248,5.6338,5.5433,5.5795,16096000.0
2008-09-18 12:30:00,6.16,6.16,5.94,5.94,28371200.0,5.5795,5.5795,5.3802,5.3802,28371200.0
2008-09-18 13:00:00,5.94,6.21,5.94,6.18,20860000.0,5.3802,5.6248,5.3802,5.5976,20860000.0
2008-09-18 13:30:00,6.18,6.39,6.18,6.32,28309600.0,5.5976,5.7878,5.5976,5.7244,28309600.0
2008-09-18 14:00:00,6.32,6.33,6.17,6.22,19506400.0,5.7244,5.7335,5.5885,5.6338,19506400.0
2008-09-18 14:30:00,6.22,6.35,6.16,6.32,19143200.0,5.6338,5.7516,5.5795,5.7244,19143200.0
2008-09-18 15:00:00,6.32,6.7,6.3,6.64,48357600.0,5.7244,6.0686,5.7063,6.0142,48357600.0
2008-09-18 15:30:00,6.64,6.77,6.6,6.66,32584800.0,6.0142,6.132,5.978,6.0324,32584800.0
2008-09-19 09:30:00,7.34,7.5,7.14,7.18,27049600.0,6.6483,6.7932,6.4671,6.5034,27049600.0
2008-09-19 10:00:00,7.17,7.23,7.07,7.1,12880800.0,6.4943,6.5486,6.4037,6.4309,12880800.0
2008-09-19 10:30:00,7.1,7.17,7.06,7.1,12308800.0,6.4309,6.4943,6.3947,6.4309,12308800.0
2008-09-19 11:00:00,7.1,7.25,7.1,7.19,13822400.0,6.4309,6.5668,6.4309,6.5124,13822400.0
2008-09-19 11:30:00,7.19,7.3,7.16,7.3,11124000.0,6.5124,6.612,6.4852,6.612,11124000.0
2008-09-19 12:00:00,7.3,7.35,7.27,7.35,10965600.0,6.612,6.6573,6.5849,6.6573,10965600.0
2008-09-19 12:30:00,7.35,7.39,7.28,7.31,8400800.0,6.6573,6.6936,6.5939,6.6211,8400800.0
2008-09-19 13:00:00,7.31,7.32,7.24,7.29,6053600.0,6.6211,6.6302,6.5577,6.603,6053600.0
2008-09-19 13:30:00,7.3,7.3,7.2,7.21,6548000.0,6.612,6.612,6.5215,6.5305,6548000.0
2008-09-19 14:00:00,7.21,7.22,7.16,7.21,6194400.0,6.5305,6.5396,6.4852,6.5305,6194400.0
2008-09-19 14:30:00,7.21,7.26,7.18,7.22,7865600.0,6.5305,6.5758,6.5034,6.5396,7865600.0
2008-09-19 15:00:00,7.22,7.25,7.06,7.14,13151200.0,6.5396,6.5668,6.3947,6.4671,13151200.0
2008-09-19 15:30:00,7.14,7.23,7.08,7.16,15797600.0,6.4671,6.5486,6.4128,6.4852,15797600.0
2008-09-22 09:30:00,7.15,7.17,7.03,7.06,13524800.0,6.4762,6.4943,6.3675,6.3947,13524800.0
2008-09-22 10:00:00,7.06,7.09,6.99,7.04,12278400.0,6.3947,6.4218,6.3313,6.3766,12278400.0
2008-09-22 10:30:00,7.04,7.09,7.03,7.07,8648800.0,6.3766,6.4218,6.3675,6.4037,8648800.0
2008-09-22 11:00:00,7.07,7.07,6.94,6.97,9404800.0,6.4037,6.4037,6.286,6.3131,9404800.0
2008-09-22 11:30:00,6.96,6.99,6.92,6.97,6997600.0,6.3041,6.3313,6.2679,6.3131,6997600.0
2008-09-22 12:00:00,6.96,6.98,6.93,6.98,6155200.0,6.3041,6.3222,6.2769,6.3222,6155200.0
2008-09-22 12:30:00,6.98,7.03,6.97,7.01,7797600.0,6.3222,6.3675,6.3131,6.3494,7797600.0
2008-09-22 13:00:00,7.01,7.02,6.91,6.93,6674400.0,6.3494,6.3584,6.2588,6.2769,6674400.0
2008-09-22 13:30:00,6.94,6.98,6.87,6.96,11208800.0,6.286,6.3222,6.2226,6.3041,11208800.0
2008-09-22 14:00:00,6.96,6.99,6.91,6.94,6754400.0,6.3041,6.3313,6.2588,6.286,6754400.0
2008-09-22 14:30:00,6.94,6.99,6.87,6.88,11308000.0,6.286,6.3313,6.2226,6.2316,11308000.0
2008-09-22 15:00:00,6.88,6.92,6.77,6.78,13973600.0,6.2316,6.2679,6.132,6.1411,13973600.0
2008-09-22 15:30:00,6.78,6.8,6.7,6.76,22280800.0,6.1411,6.1592,6.0686,6.1229,22280800.0
2008-09-23 09:30:00,6.77,6.89,6.72,6.81,22792800.0,6.132,6.2407,6.0867,6.1682,22792800.0
2008-09-23 10:00:00,6.81,6.88,6.79,6.85,16741600.0,6.1682,6.2316,6.1501,6.2045,16741600.0
2008-09-23 10:30:00,6.84,6.87,6.72,6.75,14200000.0,6.1954,6.2226,6.0867,6.1139,14200000.0
2008-09-23 11:00:00,6.75,6.81,6.7,6.77,18041600.0,6.1139,6.1682,6.0686,6.132,18041600.0
2008-09-23 11:30:00,6.76,6.79,6.73,6.73,6415200.0,6.1229,6.1501,6.0958,6.0958,6415200.0
2008-09-23 12:00:00,6.73,6.76,6.69,6.71,10655200.0,6.0958,6.1229,6.0595,6.0777,10655200.0
2008-09-23 12:30:00,6.71,6.71,6.63,6.63,13000000.0,6.0777,6.0777,6.0052,6.0052,13000000.0
2008-09-23 13:00:00,6.63,6.64,6.51,6.55,18113600.0,6.0052,6.0142,5.8965,5.9327,18113600.0
2008-09-23 13:30:00,6.55,6.55,6.48,6.54,18600000.0,5.9327,5.9327,5.8693,5.9237,18600000.0
2008-09-23 14:00:00,6.54,6.68,6.5,6.66,26267200.0,5.9237,6.0505,5.8874,6.0324,26267200.0
2008-09-23 14:30:00,6.66,6.74,6.62,6.68,24581600.0,6.0324,6.1048,5.9961,6.0505,24581600.0
2008-09-23 15:00:00,6.68,6.78,6.67,6.69,18638400.0,6.0505,6.1411,6.0414,6.0595,18638400.0
2008-09-23 15:30:00,6.69,6.71,6.48,6.5,31820000.0,6.0595,6.0777,5.8693,5.8874,31820000.0
2008-09-24 09:30:00,6.56,6.57,6.45,6.51,27178400.0,5.957,5.9661,5.8571,5.9116,27178400.0
2008-09-24 10:00:00,6.5,6.52,6.42,6.5,22263200.0,5.9025,5.9207,5.8299,5.9025,22263200.0
2008-09-24 10:30:00,6.5,6.56,6.48,6.56,18564000.0,5.9025,5.957,5.8843,5.957,18564000.0
2008-09-24 11:00:00,6.55,6.56,6.45,6.5,12220800.0,5.9479,5.957,5.8571,5.9025,12220800.0
2008-09-24 11:30:00,6.5,6.53,6.43,6.5,14486400.0,5.9025,5.9297,5.8389,5.9025,14486400.0
2008-09-24 12:00:00,6.5,6.52,6.44,6.46,7542400.0,5.9025,5.9207,5.848,5.8662,7542400.0
2008-09-24 12:30:00,6.47,6.49,6.45,6.48,5679200.0,5.8753,5.8934,5.8571,5.8843,5679200.0
2008-09-24 13:00:00,6.48,6.6,6.47,6.57,16018400.0,5.8843,5.9933,5.8753,5.9661,16018400.0
2008-09-24 13:30:00,6.56,6.58,6.5,6.52,14250400.0,5.957,5.9751,5.9025,5.9207,14250400.0
2008-09-24 14:00:00,6.52,6.53,6.47,6.52,12829600.0,5.9207,5.9297,5.8753,5.9207,12829600.0
2008-09-24 14:30:00,6.52,6.58,6.49,6.5,12900000.0,5.9207,5.9751,5.8934,5.9025,12900000.0
2008-09-24 15:00:00,6.5,6.54,6.43,6.5,22088800.0,5.9025,5.9388,5.8389,5.9025,22088800.0
2008-09-24 15:30:00,6.5,6.52,6.39,6.51,29100000.0,5.9025,5.9207,5.8026,5.9116,29100000.0
2008-09-25 09:30:00,6.58,6.68,6.53,6.65,32895200.0,5.9751,6.066,5.9297,6.0387,32895200.0
2008-09-25 10:00:00,6.65,6.75,6.61,6.7,25654400.0,6.0387,6.1295,6.0024,6.0841,25654400.0
2008-09-25 10:30:00,6.7,6.72,6.64,6.66,13401600.0,6.0841,6.1023,6.0296,6.0478,13401600.0
2008-09-25 11:00:00,6.66,6.76,6.65,6.74,10874400.0,6.0478,6.1386,6.0387,6.1204,10874400.0
2008-09-25 11:30:00,6.74,6.76,6.7,6.71,10472000.0,6.1204,6.1386,6.0841,6.0932,10472000.0
2008-09-25 12:00:00,6.71,6.77,6.7,6.75,9000800.0,6.0932,6.1477,6.0841,6.1295,9000800.0
2008-09-25 12:30:00,6.75,6.81,6.74,6.78,14525600.0,6.1295,6.184,6.1204,6.1568,14525600.0
2008-09-25 13:00:00,6.78,6.84,6.75,6.78,16003200.0,6.1568,6.2112,6.1295,6.1568,16003200.0
2008-09-25 13:30:00,6.78,6.84,6.75,6.8,14102400.0,6.1568,6.2112,6.1295,6.1749,14102400.0
2008-09-25 14:00:00,6.8,6.81,6.68,6.72,14022400.0,6.1749,6.184,6.066,6.1023,14022400.0
2008-09-25 14:30:00,6.72,6.75,6.68,6.75,13919200.0,6.1023,6.1295,6.066,6.1295,13919200.0
2008-09-25 15:00:00,6.75,6.82,6.74,6.79,17554400.0,6.1295,6.1931,6.1204,6.1658,17554400.0
2008-09-25 15:30:00,6.79,6.82,6.66,6.74,20904000.0,6.1658,6.1931,6.0478,6.1204,20904000.0
2008-09-26 09:30:00,6.5,6.61,6.46,6.56,28924000.0,5.9025,6.0024,5.8662,5.957,28924000.0
2008-09-26 10:00:00,6.55,6.6,6.52,6.55,17397600.0,5.9479,5.9933,5.9207,5.9479,17397600.0
2008-09-26 10:30:00,6.55,6.63,6.53,6.6,11217600.0,5.9479,6.0205,5.9297,5.9933,11217600.0
2008-09-26 11:00:00,6.6,6.61,6.52,6.57,11021600.0,5.9933,6.0024,5.9207,5.9661,11021600.0
2008-09-26 11:30:00,6.57,6.59,6.5,6.51,8668800.0,5.9661,5.9842,5.9025,5.9116,8668800.0
2008-09-26 12:00:00,6.51,6.54,6.49,6.53,9975200.0,5.9116,5.9388,5.8934,5.9297,9975200.0
2008-09-26 12:30:00,6.53,6.59,6.53,6.58,7859200.0,5.9297,5.9842,5.9297,5.9751,7859200.0
2008-09-26 13:00:00,6.58,6.65,6.57,6.63,15944000.0,5.9751,6.0387,5.9661,6.0205,15944000.0
2008-09-26 13:30:00,6.63,6.68,6.61,6.64,10486400.0,6.0205,6.066,6.0024,6.0296,10486400.0
2008-09-26 14:00:00,6.63,6.67,6.6,6.61,10362400.0,6.0205,6.0569,5.9933,6.0024,10362400.0
2008-09-26 14:30:00,6.61,6.65,6.59,6.6,13484000.0,6.0024,6.0387,5.9842,5.9933,13484000.0
2008-09-26 15:00:00,6.6,6.72,6.55,6.68,26224800.0,5.9933,6.1023,5.9479,6.066,26224800.0
2008-09-26 15:30:00,6.69,6.78,6.67,6.77,28760800.0,6.075,6.1568,6.0569,6.1477,28760800.0
2008-09-29 09:30:00,6.53,6.55,6.25,6.33,41453600.0,5.9297,5.9479,5.6755,5.7481,41453600.0
2008-09-29 10:00:00,6.33,6.39,6.21,6.34,33996800.0,5.7481,5.8026,5.6392,5.7572,33996800.0
2008-09-29 10:30:00,6.34,6.38,6.28,6.33,18397600.0,5.7572,5.7935,5.7027,5.7481,18397600.0
2008-09-29 11:00:00,6.33,6.35,6.26,6.29,12580800.0,5.7481,5.7663,5.6846,5.7118,12580800.0
2008-09-29 11:30:00,6.29,6.31,6.24,6.29,11620000.0,5.7118,5.73,5.6664,5.7118,11620000.0
2008-09-29 12:00:00,6.29,6.32,6.21,6.24,14314400.0,5.7118,5.739,5.6392,5.6664,14314400.0
2008-09-29 12:30:00,6.24,6.31,6.18,6.25,21916800.0,5.6664,5.73,5.6119,5.6755,21916800.0
2008-09-29 13:00:00,6.25,6.34,6.19,6.3,14658400.0,5.6755,5.7572,5.621,5.7209,14658400.0
2008-09-29 13:30:00,6.3,6.3,5.69,5.98,59724000.0,5.7209,5.7209,5.167,5.4303,59724000.0
2008-09-29 14:00:00,5.98,6.09,5.73,5.92,52688800.0,5.4303,5.5302,5.2033,5.3758,52688800.0
2008-09-29 14:30:00,5.92,5.96,5.86,5.87,16027200.0,5.3758,5.4121,5.3213,5.3304,16027200.0
2008-09-29 15:00:00,5.87,5.93,5.61,5.64,22495200.0,5.3304,5.3849,5.0943,5.1216,22495200.0
2008-09-29 15:30:00,5.65,5.94,5.62,5.89,35349600.0,5.1306,5.394,5.1034,5.3486,35349600.0
2008-09-30 09:30:00,5.91,5.95,5.82,5.87,26687200.0,5.3667,5.4031,5.285,5.3304,26687200.0
2008-09-30 10:00:00,5.86,5.98,5.83,5.93,15116000.0,5.3213,5.4303,5.2941,5.3849,15116000.0
2008-09-30 10:30:00,5.93,6.01,5.92,5.92,13244800.0,5.3849,5.4575,5.3758,5.3758,13244800.0
2008-09-30 11:00:00,5.92,5.94,5.89,5.92,9027200.0,5.3758,5.394,5.3486,5.3758,9027200.0
2008-09-30 11:30:00,5.92,6.01,5.92,5.98,9494400.0,5.3758,5.4575,5.3758,5.4303,9494400.0
2008-09-30 12:00:00,5.99,6.0,5.91,5.92,5744800.0,5.4394,5.4485,5.3667,5.3758,5744800.0
2008-09-30 12:30:00,5.92,5.99,5.91,5.98,5830400.0,5.3758,5.4394,5.3667,5.4303,5830400.0
2008-09-30 13:00:00,5.98,6.04,5.93,6.04,10631200.0,5.4303,5.4848,5.3849,5.4848,10631200.0
2008-09-30 13:30:00,6.04,6.08,6.03,6.05,13969600.0,5.4848,5.5211,5.4757,5.4939,13969600.0
2008-09-30 14:00:00,6.05,6.1,6.03,6.1,11748000.0,5.4939,5.5393,5.4757,5.5393,11748000.0
2008-09-30 14:30:00,6.1,6.12,6.06,6.08,11150400.0,5.5393,5.5574,5.5029,5.5211,11150400.0
2008-09-30 15:00:00,6.08,6.15,6.04,6.12,12803200.0,5.5211,5.5847,5.4848,5.5574,12803200.0
2008-09-30 15:30:00,6.12,6.19,6.08,6.18,24994400.0,5.5574,5.621,5.5211,5.6119,24994400.0
2008-10-01 09:30:00,6.03,6.07,5.98,6.06,17665600.0,5.4757,5.512,5.4303,5.5029,17665600.0
2008-10-01 10:00:00,6.06,6.06,5.94,6.0,20735200.0,5.5029,5.5029,5.394,5.4485,20735200.0
2008-10-01 10:30:00,6.0,6.0,5.92,5.96,13786400.0,5.4485,5.4485,5.3758,5.4121,13786400.0
2008-10-01 11:00:00,5.96,6.01,5.91,6.0,9230400.0,5.4121,5.4575,5.3667,5.4485,9230400.0
2008-10-01 11:30:00,6.0,6.04,5.99,6.02,8992800.0,5.4485,5.4848,5.4394,5.4666,8992800.0
2008-10-01 12:00:00,6.02,6.09,5.99,6.08,8904000.0,5.4666,5.5302,5.4394,5.5211,8904000.0
2008-10-01 12:30:00,6.08,6.2,6.07,6.15,17143200.0,5.5211,5.6301,5.512,5.5847,17143200.0
2008-10-01 13:00:00,6.15,6.15,6.08,6.1,11306400.0,5.5847,5.5847,5.5211,5.5393,11306400.0
2008-10-01 13:30:00,6.1,6.19,6.0,6.08,21610400.0,5.5393,5.621,5.4485,5.5211,21610400.0
2008-10-01 14:00:00,6.08,6.16,6.05,6.15,14213600.0,5.5211,5.5938,5.4939,5.5847,14213600.0
2008-10-01 14:30:00,6.15,6.2,6.1,6.13,12548800.0,5.5847,5.6301,5.5393,5.5665,12548800.0
2008-10-01 15:00:00,6.13,6.17,6.09,6.12,10010400.0,5.5665,5.6028,5.5302,5.5574,10010400.0
2008-10-01 15:30:00,6.12,6.16,6.11,6.13,15302400.0,5.5574,5.5938,5.5483,5.5665,15302400.0
2008-10-02 09:30:00,6.01,6.02,5.89,5.9,21700800.0,5.4575,5.4666,5.3486,5.3577,21700800.0
2008-10-02 10:00:00,5.89,5.9,5.82,5.85,24096000.0,5.3486,5.3577,5.285,5.3122,24096000.0
2008-10-02 10:30:00,5.86,5.88,5.79,5.82,18775200.0,5.3213,5.3395,5.2578,5.285,18775200.0
2008-10-02 11:00:00,5.83,5.84,5.72,5.79,24896800.0,5.2941,5.3032,5.1942,5.2578,24896800.0
2008-10-02 11:30:00,5.79,5.84,5.76,5.83,12340000.0,5.2578,5.3032,5.2305,5.2941,12340000.0
2008-10-02 12:00:00,5.83,5.86,5.78,5.79,10962400.0,5.2941,5.3213,5.2487,5.2578,10962400.0
2008-10-02 12:30:00,5.79,5.82,5.77,5.8,7308800.0,5.2578,5.285,5.2396,5.2668,7308800.0
2008-10-02 13:00:00,5.8,5.8,5.72,5.76,17315200.0,5.2668,5.2668,5.1942,5.2305,17315200.0
2008-10-02 13:30:00,5.76,5.82,5.69,5.76,21043200.0,5.2305,5.285,5.167,5.2305,21043200.0
2008-10-02 14:00:00,5.76,5.81,5.7,5.71,16432800.0,5.2305,5.2759,5.176,5.1851,16432800.0
2008-10-02 14:30:00,5.71,5.75,5.65,5.74,18808000.0,5.1851,5.2214,5.1306,5.2124,18808000.0
2008-10-02 15:00:00,5.74,5.75,5.65,5.67,19032000.0,5.2124,5.2214,5.1306,5.1488,19032000.0
2008-10-02 15:30:00,5.67,5.73,5.61,5.64,32267200.0,5.1488,5.2033,5.0943,5.1216,32267200.0
2008-10-03 09:30:00,5.79,5.89,5.79,5.87,32748000.0,5.2578,5.3486,5.2578,5.3304,32748000.0
2008-10-03 10:00:00,5.87,5.9,5.79,5.89,25443200.0,5.3304,5.3577,5.2578,5.3486,25443200.0
2008-10-03 10:30:00,5.89,5.96,5.87,5.95,21753600.0,5.3486,5.4121,5.3304,5.4031,21753600.0
2008-10-03 11:00:00,5.96,6.0,5.92,5.93,15340000.0,5.4121,5.4485,5.3758,5.3849,15340000.0
2008-10-03 11:30:00,5.93,5.98,5.89,5.92,13613600.0,5.3849,5.4303,5.3486,5.3758,13613600.0
2008-10-03 12:00:00,5.92,5.94,5.84,5.89,11598400.0,5.3758,5.394,5.3032,5.3486,11598400.0
2008-10-03 12:30:00,5.89,5.99,5.88,5.99,15868000.0,5.3486,5.4394,5.3395,5.4394,15868000.0
2008-10-03 13:00:00,5.99,6.08,5.83,5.89,41751200.0,5.4394,5.5211,5.2941,5.3486,41751200.0
2008-10-03 13:30:00,5.89,5.9,5.67,5.77,65953600.0,5.3486,5.3577,5.1488,5.2396,65953600.0
2008-10-03 14:00:00,5.77,5.82,5.61,5.63,30932000.0,5.2396,5.285,5.0943,5.1125,30932000.0
2008-10-03 14:30:00,5.63,5.73,5.55,5.71,34992800.0,5.1125,5.2033,5.0398,5.1851,34992800.0
2008-10-03 15:00:00,5.71,5.75,5.57,5.6,29937600.0,5.1851,5.2214,5.058,5.0852,29937600.0
2008-10-03 15:30:00,5.6,5.67,5.43,5.49,41038400.0,5.0852,5.1488,4.9309,4.9853,41038400.0
2008-10-06 09:30:00,5.2,5.25,5.08,5.11,41304800.0,4.722,4.7674,4.613,4.6403,41304800.0
2008-10-06 10:00:00,5.12,5.14,4.94,4.97,43804000.0,4.6494,4.6675,4.4859,4.5131,43804000.0
2008-10-06 10:30:00,4.98,4.98,4.75,4.94,52601600.0,4.5222,4.5222,4.3134,4.4859,52601600.0
2008-10-06 11:00:00,4.94,5.05,4.91,5.0,45473600.0,4.4859,4.5858,4.4587,4.5404,45473600.0
2008-10-06 11:30:00,5.0,5.01,4.9,4.93,30952000.0,4.5404,4.5495,4.4496,4.4768,30952000.0
2008-10-06 12:00:00,4.93,4.98,4.89,4.91,19279200.0,4.4768,4.5222,4.4405,4.4587,19279200.0
2008-10-06 12:30:00,4.91,4.93,4.82,4.84,15572000.0,4.4587,4.4768,4.3769,4.3951,15572000.0
2008-10-06 13:00:00,4.84,4.92,4.8,4.88,23627200.0,4.3951,4.4677,4.3588,4.4314,23627200.0
2008-10-06 13:30:00,4.88,4.88,4.77,4.83,23833600.0,4.4314,4.4314,4.3315,4.386,23833600.0
2008-10-06 14:00:00,4.83,4.83,4.63,4.66,46684000.0,4.386,4.386,4.2044,4.2316,46684000.0
2008-10-06 14:30:00,4.66,4.74,4.57,4.7,53468800.0,4.2316,4.3043,4.1499,4.268,53468800.0
2008-10-06 15:00:00,4.7,5.01,4.63,4.97,76345600.0,4.268,4.5495,4.2044,4.5131,76345600.0
2008-10-06 15:30:00,4.98,5.16,4.87,5.12,89228000.0,4.5222,4.6857,4.4223,4.6494,89228000.0
2008-10-07 09:30:00,5.19,5.24,5.0,5.07,66894400.0,4.7129,4.7583,4.5404,4.6039,66894400.0
2008-10-07 10:00:00,5.07,5.13,4.97,5.13,35453600.0,4.6039,4.6584,4.5131,4.6584,35453600.0
2008-10-07 10:30:00,5.13,5.15,5.03,5.07,31101600.0,4.6584,4.6766,4.5676,4.6039,31101600.0
2008-10-07 11:00:00,5.07,5.08,4.95,4.98,26812800.0,4.6039,4.613,4.495,4.5222,26812800.0
2008-10-07 11:30:00,4.99,5.07,4.98,5.01,17436800.0,4.5313,4.6039,4.5222,4.5495,17436800.0
2008-10-07 12:00:00,5.01,5.02,4.89,4.91,21892800.0,4.5495,4.5585,4.4405,4.4587,21892800.0
2008-10-07 12:30:00,4.91,4.93,4.81,4.86,23045600.0,4.4587,4.4768,4.3678,4.4133,23045600.0
2008-10-07 13:00:00,4.86,4.95,4.74,4.78,32341600.0,4.4133,4.495,4.3043,4.3406,32341600.0
2008-10-07 13:30:00,4.79,4.86,4.64,4.66,37743200.0,4.3497,4.4133,4.2135,4.2316,37743200.0
2008-10-07 14:00:00,4.66,4.86,4.62,4.82,46848000.0,4.2316,4.4133,4.1953,4.3769,46848000.0
2008-10-07 14:30:00,4.82,4.9,4.71,4.73,31665600.0,4.3769,4.4496,4.277,4.2952,31665600.0
2008-10-07 15:00:00,4.73,4.75,4.6,4.67,35088000.0,4.2952,4.3134,4.1772,4.2407,35088000.0
2008-10-07 15:30:00,4.68,4.94,4.5,4.52,50714400.0,4.2498,4.4859,4.0863,4.1045,50714400.0
2008-10-08 09:30:00,4.3,4.7,4.23,4.63,96125600.0,3.9047,4.268,3.8412,4.2044,96125600.0
2008-10-08 10:00:00,4.62,4.71,4.44,4.49,54911200.0,4.1953,4.277,4.0319,4.0773,54911200.0
2008-10-08 10:30:00,4.49,4.55,4.32,4.41,51842400.0,4.0773,4.1317,3.9229,4.0046,51842400.0
2008-10-08 11:00:00,4.41,4.53,4.34,4.45,36092000.0,4.0046,4.1136,3.9411,4.0409,36092000.0
2008-10-08 11:30:00,4.46,4.46,4.27,4.38,50106400.0,4.05,4.05,3.8775,3.9774,50106400.0
2008-10-08 12:00:00,4.38,4.39,4.25,4.27,36749600.0,3.9774,3.9865,3.8593,3.8775,36749600.0
2008-10-08 12:30:00,4.27,4.37,4.24,4.33,33257600.0,3.8775,3.9683,3.8502,3.932,33257600.0
2008-10-08 13:00:00,4.33,4.56,4.33,4.44,59992000.0,3.932,4.1408,3.932,4.0319,59992000.0
2008-10-08 13:30:00,4.44,4.66,4.41,4.65,52448000.0,4.0319,4.2316,4.0046,4.2226,52448000.0
2008-10-08 14:00:00,4.64,4.71,4.58,4.63,43379200.0,4.2135,4.277,4.159,4.2044,43379200.0
2008-10-08 14:30:00,4.63,4.72,4.53,4.62,39916800.0,4.2044,4.2861,4.1136,4.1953,39916800.0
2008-10-08 15:00:00,4.62,4.71,4.53,4.65,50520000.0,4.1953,4.277,4.1136,4.2226,50520000.0
2008-10-08 15:30:00,4.65,4.72,4.31,4.35,63092800.0,4.2226,4.2861,3.9138,3.9501,63092800.0
2008-10-09 09:30:00,4.49,4.59,4.43,4.45,55322400.0,4.0773,4.1681,4.0228,4.0409,55322400.0
2008-10-09 10:00:00,4.46,4.48,4.33,4.33,39915200.0,4.05,4.0682,3.932,3.932,39915200.0
2008-10-09 10:30:00,4.33,4.4,4.25,4.27,40784800.0,3.932,3.9955,3.8593,3.8775,40784800.0
2008-10-09 11:00:00,4.27,4.33,4.15,4.28,46372000.0,3.8775,3.932,3.7685,3.8866,46372000.0
2008-10-09 11:30:00,4.28,4.4,4.25,4.28,42388800.0,3.8866,3.9955,3.8593,3.8866,42388800.0
2008-10-09 12:00:00,4.28,4.36,4.26,4.31,23412000.0,3.8866,3.9592,3.8684,3.9138,23412000.0
2008-10-09 12:30:00,4.31,4.32,4.22,4.26,18612000.0,3.9138,3.9229,3.8321,3.8684,18612000.0
2008-10-09 13:00:00,4.26,4.36,4.25,4.32,26447200.0,3.8684,3.9592,3.8593,3.9229,26447200.0
2008-10-09 13:30:00,4.32,4.37,4.24,4.28,24824800.0,3.9229,3.9683,3.8502,3.8866,24824800.0
2008-10-09 14:00:00,4.27,4.3,4.18,4.21,21744000.0,3.8775,3.9047,3.7958,3.823,21744000.0
2008-10-09 14:30:00,4.21,4.24,4.12,4.13,44274400.0,3.823,3.8502,3.7413,3.7504,44274400.0
2008-10-09 15:00:00,4.13,4.14,3.94,3.96,68527200.0,3.7504,3.7594,3.5778,3.596,68527200.0
2008-10-09 15:30:00,3.96,3.99,3.69,3.79,95112000.0,3.596,3.6232,3.3508,3.4416,95112000.0
2008-10-10 09:30:00,3.39,3.69,3.01,3.54,165956000.0,3.0784,3.3508,2.7333,3.2146,165956000.0
2008-10-10 10:00:00,3.54,3.87,3.51,3.65,115086400.0,3.2146,3.5143,3.1873,3.3145,115086400.0
2008-10-10 10:30:00,3.66,3.67,3.43,3.48,76057600.0,3.3236,3.3326,3.1147,3.1601,76057600.0
2008-10-10 11:00:00,3.49,3.56,3.36,3.37,61183200.0,3.1692,3.2328,3.0511,3.0602,61183200.0
2008-10-10 11:30:00,3.37,3.43,3.24,3.3,54992800.0,3.0602,3.1147,2.9422,2.9967,54992800.0
2008-10-10 12:00:00,3.3,3.48,3.29,3.4,62900800.0,2.9967,3.1601,2.9876,3.0875,62900800.0
2008-10-10 12:30:00,3.4,3.5,3.34,3.42,40528800.0,3.0875,3.1783,3.033,3.1056,40528800.0
2008-10-10 13:00:00,3.42,3.43,3.29,3.37,37538400.0,3.1056,3.1147,2.9876,3.0602,37538400.0
2008-10-10 13:30:00,3.37,3.38,3.13,3.25,57207200.0,3.0602,3.0693,2.8423,2.9512,57207200.0
2008-10-10 14:00:00,3.24,3.43,3.19,3.24,84196800.0,2.9422,3.1147,2.8968,2.9422,84196800.0
2008-10-10 14:30:00,3.24,3.35,3.16,3.25,41048000.0,2.9422,3.0421,2.8695,2.9512,41048000.0
2008-10-10 15:00:00,3.25,3.8,3.23,3.73,110416000.0,2.9512,3.4507,2.9331,3.3871,110416000.0
2008-10-10 15:30:00,3.73,4.04,3.56,3.68,130108800.0,3.3871,3.6686,3.2328,3.3417,130108800.0
2008-10-13 09:30:00,3.97,4.13,3.9,3.95,87844000.0,3.6051,3.7504,3.5415,3.5869,87844000.0
2008-10-13 10:00:00,3.95,4.05,3.9,4.04,39185600.0,3.5869,3.6777,3.5415,3.6686,39185600.0
2008-10-13 10:30:00,4.04,4.07,4.01,4.03,30555200.0,3.6686,3.6959,3.6414,3.6595,30555200.0
2008-10-13 11:00:00,4.03,4.07,4.01,4.06,26392800.0,3.6595,3.6959,3.6414,3.6868,26392800.0
2008-10-13 11:30:00,4.06,4.11,4.04,4.06,26824000.0,3.6868,3.7322,3.6686,3.6868,26824000.0
2008-10-13 12:00:00,4.06,4.14,4.04,4.13,18176000.0,3.6868,3.7594,3.6686,3.7504,18176000.0
2008-10-13 12:30:00,4.13,4.16,4.11,4.14,19000800.0,3.7504,3.7776,3.7322,3.7594,19000800.0
2008-10-13 13:00:00,4.14,4.16,4.13,4.14,13329600.0,3.7594,3.7776,3.7504,3.7594,13329600.0
2008-10-13 13:30:00,4.14,4.16,4.09,4.09,24771200.0,3.7594,3.7776,3.714,3.714,24771200.0
2008-10-13 14:00:00,4.09,4.11,3.99,4.04,26270400.0,3.714,3.7322,3.6232,3.6686,26270400.0
2008-10-13 14:30:00,4.04,4.17,4.03,4.16,34978400.0,3.6686,3.7867,3.6595,3.7776,34978400.0
2008-10-13 15:00:00,4.16,4.27,4.16,4.25,49560800.0,3.7776,3.8775,3.7776,3.8593,49560800.0
2008-10-13 15:30:00,4.25,4.47,4.22,4.47,75895200.0,3.8593,4.0591,3.8321,4.0591,75895200.0
2008-10-14 09:30:00,4.83,4.98,4.53,4.53,116446400.0,4.386,4.5222,4.1136,4.1136,116446400.0
2008-10-14 10:00:00,4.53,4.68,4.51,4.59,64526400.0,4.1136,4.2498,4.0954,4.1681,64526400.0
2008-10-14 10:30:00,4.59,4.61,4.34,4.48,63153600.0,4.1681,4.1862,3.9411,4.0682,63153600.0
2008-10-14 11:00:00,4.48,4.52,4.36,4.5,39564800.0,4.0682,4.1045,3.9592,4.0863,39564800.0
2008-10-14 11:30:00,4.5,4.57,4.48,4.51,28444000.0,4.0863,4.1499,4.0682,4.0954,28444000.0
2008-10-14 12:00:00,4.51,4.52,4.43,4.52,22069600.0,4.0954,4.1045,4.0228,4.1045,22069600.0
2008-10-14 12:30:00,4.52,4.59,4.49,4.51,20494400.0,4.1045,4.1681,4.0773,4.0954,20494400.0
2008-10-14 13:00:00,4.51,4.53,4.46,4.48,19065600.0,4.0954,4.1136,4.05,4.0682,19065600.0
2008-10-14 13:30:00,4.49,4.54,4.39,4.42,32103200.0,4.0773,4.1227,3.9865,4.0137,32103200.0
2008-10-14 14:00:00,4.42,4.44,4.24,4.36,55514400.0,4.0137,4.0319,3.8502,3.9592,55514400.0
2008-10-14 14:30:00,4.36,4.38,4.16,4.21,51840000.0,3.9592,3.9774,3.7776,3.823,51840000.0
2008-10-14 15:00:00,4.21,4.4,4.19,4.4,56543200.0,3.823,3.9955,3.8048,3.9955,56543200.0
2008-10-14 15:30:00,4.4,4.49,4.33,4.4,62363200.0,3.9955,4.0773,3.932,3.9955,62363200.0
2008-10-15 09:30:00,4.19,4.21,4.1,4.15,76081600.0,3.8048,3.823,3.7231,3.7685,76081600.0
2008-10-15 10:00:00,4.16,4.16,4.05,4.09,48840000.0,3.7776,3.7776,3.6777,3.714,48840000.0
2008-10-15 10:30:00,4.08,4.15,3.97,3.99,41191200.0,3.705,3.7685,3.6051,3.6232,41191200.0
2008-10-15 11:00:00,4.0,4.05,3.97,4.01,36221600.0,3.6323,3.6777,3.6051,3.6414,36221600.0
2008-10-15 11:30:00,4.01,4.06,3.99,4.03,39420000.0,3.6414,3.6868,3.6232,3.6595,39420000.0
2008-10-15 12:00:00,4.03,4.06,3.95,3.97,32467200.0,3.6595,3.6868,3.5869,3.6051,32467200.0
2008-10-15 12:30:00,3.97,4.07,3.97,4.04,21340000.0,3.6051,3.6959,3.6051,3.6686,21340000.0
2008-10-15 13:00:00,4.04,4.04,3.91,3.93,35154400.0,3.6686,3.6686,3.5506,3.5687,35154400.0
2008-10-15 13:30:00,3.93,3.94,3.81,3.84,48069600.0,3.5687,3.5778,3.4598,3.487,48069600.0
2008-10-15 14:00:00,3.84,3.87,3.77,3.87,49746400.0,3.487,3.5143,3.4234,3.5143,49746400.0
2008-10-15 14:30:00,3.87,3.94,3.82,3.86,49198400.0,3.5143,3.5778,3.4689,3.5052,49198400.0
2008-10-15 15:00:00,3.86,3.97,3.81,3.85,51132000.0,3.5052,3.6051,3.4598,3.4961,51132000.0
2008-10-15 15:30:00,3.85,3.86,3.6,3.61,67580800.0,3.4961,3.5052,3.2691,3.2782,67580800.0
2008-10-16 09:30:00,3.67,3.76,3.55,3.68,106810400.0,3.3326,3.4144,3.2237,3.3417,106810400.0
2008-10-16 10:00:00,3.69,3.69,3.44,3.47,92424800.0,3.3508,3.3508,3.1238,3.151,92424800.0
2008-10-16 10:30:00,3.47,3.51,3.38,3.38,80580000.0,3.151,3.1873,3.0693,3.0693,80580000.0
2008-10-16 11:00:00,3.38,3.41,3.28,3.35,77710400.0,3.0693,3.0965,2.9785,3.0421,77710400.0
2008-10-16 11:30:00,3.35,3.55,3.35,3.5,72544000.0,3.0421,3.2237,3.0421,3.1783,72544000.0
2008-10-16 12:00:00,3.5,3.73,3.44,3.6,84570400.0,3.1783,3.3871,3.1238,3.2691,84570400.0
2008-10-16 12:30:00,3.6,3.65,3.51,3.53,50836000.0,3.2691,3.3145,3.1873,3.2055,50836000.0
2008-10-16 13:00:00,3.53,3.62,3.5,3.56,36462400.0,3.2055,3.2872,3.1783,3.2328,36462400.0
2008-10-16 13:30:00,3.56,3.66,3.48,3.62,44184800.0,3.2328,3.3236,3.1601,3.2872,44184800.0
2008-10-16 14:00:00,3.61,3.63,3.49,3.53,41175200.0,3.2782,3.2963,3.1692,3.2055,41175200.0
2008-10-16 14:30:00,3.53,3.69,3.5,3.64,47581600.0,3.2055,3.3508,3.1783,3.3054,47581600.0
2008-10-16 15:00:00,3.64,3.85,3.61,3.8,82680800.0,3.3054,3.4961,3.2782,3.4507,82680800.0
2008-10-16 15:30:00,3.8,3.92,3.72,3.88,87271200.0,3.4507,3.5597,3.378,3.5233,87271200.0
2008-10-17 09:30:00,3.7,3.89,3.68,3.89,89903200.0,3.3599,3.5324,3.3417,3.5324,89903200.0
2008-10-17 10:00:00,3.89,3.93,3.8,3.9,57320000.0,3.5324,3.5687,3.4507,3.5415,57320000.0
2008-10-17 10:30:00,3.9,3.97,3.82,3.93,42221600.0,3.5415,3.6051,3.4689,3.5687,42221600.0
2008-10-17 11:00:00,3.93,4.01,3.88,3.88,54068800.0,3.5687,3.6414,3.5233,3.5233,54068800.0
2008-10-17 11:30:00,3.88,3.92,3.86,3.91,31530400.0,3.5233,3.5597,3.5052,3.5506,31530400.0
2008-10-17 12:00:00,3.91,3.98,3.9,3.96,25959200.0,3.5506,3.6141,3.5415,3.596,25959200.0
2008-10-17 12:30:00,3.96,4.1,3.93,4.09,37589600.0,3.596,3.7231,3.5687,3.714,37589600.0
2008-10-17 13:00:00,4.09,4.15,4.06,4.14,47564000.0,3.714,3.7685,3.6868,3.7594,47564000.0
2008-10-17 13:30:00,4.14,4.25,4.13,4.16,54935200.0,3.7594,3.8593,3.7504,3.7776,54935200.0
2008-10-17 14:00:00,4.16,4.21,4.03,4.06,57125600.0,3.7776,3.823,3.6595,3.6868,57125600.0
2008-10-17 14:30:00,4.06,4.11,3.96,4.05,58164000.0,3.6868,3.7322,3.596,3.6777,58164000.0
2008-10-17 15:00:00,4.06,4.12,3.87,3.95,66930400.0,3.6868,3.7413,3.5143,3.5869,66930400.0
2008-10-17 15:30:00,3.95,4.01,3.85,3.86,58884800.0,3.5869,3.6414,3.4961,3.5052,58884800.0
2008-10-20 09:30:00,3.98,4.09,3.93,4.06,63657600.0,3.6141,3.714,3.5687,3.6868,63657600.0
2008-10-20 10:00:00,4.06,4.13,3.99,4.0,54846400.0,3.6868,3.7504,3.6232,3.6323,54846400.0
2008-10-20 10:30:00,4.01,4.06,3.95,3.99,38800800.0,3.6414,3.6868,3.5869,3.6232,38800800.0
2008-10-20 11:00:00,3.99,3.99,3.86,3.98,38527200.0,3.6232,3.6232,3.5052,3.6141,38527200.0
2008-10-20 11:30:00,3.98,4.05,3.95,4.03,30632000.0,3.6141,3.6777,3.5869,3.6595,30632000.0
2008-10-20 12:00:00,4.03,4.08,4.0,4.05,20252800.0,3.6595,3.705,3.6323,3.6777,20252800.0
2008-10-20 12:30:00,4.05,4.07,4.0,4.03,23561600.0,3.6777,3.6959,3.6323,3.6595,23561600.0
2008-10-20 13:00:00,4.02,4.08,3.98,4.07,19894400.0,3.6505,3.705,3.6141,3.6959,19894400.0
2008-10-20 13:30:00,4.07,4.09,4.04,4.07,24443200.0,3.6959,3.714,3.6686,3.6959,24443200.0
2008-10-20 14:00:00,4.06,4.13,4.04,4.07,29051200.0,3.6868,3.7504,3.6686,3.6959,29051200.0
2008-10-20 14:30:00,4.07,4.12,4.03,4.11,25508800.0,3.6959,3.7413,3.6595,3.7322,25508800.0
2008-10-20 15:00:00,4.11,4.14,4.07,4.11,29598400.0,3.7322,3.7594,3.6959,3.7322,29598400.0
2008-10-20 15:30:00,4.11,4.22,4.08,4.22,53683200.0,3.7322,3.8321,3.705,3.8321,53683200.0
2008-10-21 09:30:00,4.09,4.16,4.07,4.14,46917600.0,3.714,3.7776,3.6959,3.7594,46917600.0
2008-10-21 10:00:00,4.14,4.25,4.12,4.21,51427200.0,3.7594,3.8593,3.7413,3.823,51427200.0
2008-10-21 10:30:00,4.21,4.22,4.13,4.14,29092800.0,3.823,3.8321,3.7504,3.7594,29092800.0
2008-10-21 11:00:00,4.14,4.18,4.09,4.14,21564800.0,3.7594,3.7958,3.714,3.7594,21564800.0
2008-10-21 11:30:00,4.14,4.17,4.01,4.02,34107200.0,3.7594,3.7867,3.6414,3.6505,34107200.0
2008-10-21 12:00:00,4.02,4.06,4.0,4.04,39618400.0,3.6505,3.6868,3.6323,3.6686,39618400.0
2008-10-21 12:30:00,4.03,4.07,3.97,3.98,33744800.0,3.6595,3.6959,3.6051,3.6141,33744800.0
2008-10-21 13:00:00,3.98,4.09,3.97,4.06,31148000.0,3.6141,3.714,3.6051,3.6868,31148000.0
2008-10-21 13:30:00,4.06,4.11,4.03,4.06,29488800.0,3.6868,3.7322,3.6595,3.6868,29488800.0
2008-10-21 14:00:00,4.06,4.17,4.06,4.17,32173600.0,3.6868,3.7867,3.6868,3.7867,32173600.0
2008-10-21 14:30:00,4.17,4.23,4.14,4.17,40813600.0,3.7867,3.8412,3.7594,3.7867,40813600.0
2008-10-21 15:00:00,4.17,4.23,4.07,4.08,52080800.0,3.7867,3.8412,3.6959,3.705,52080800.0
2008-10-21 15:30:00,4.08,4.09,3.96,3.97,66614400.0,3.705,3.714,3.596,3.6051,66614400.0
2008-10-22 09:30:00,3.79,3.83,3.68,3.68,70920000.0,3.4416,3.4779,3.3417,3.3417,70920000.0
2008-10-22 10:00:00,3.68,3.73,3.63,3.68,69200800.0,3.3417,3.3871,3.2963,3.3417,69200800.0
2008-10-22 10:30:00,3.68,3.78,3.67,3.77,47773600.0,3.3417,3.4325,3.3326,3.4234,47773600.0
2008-10-22 11:00:00,3.76,3.77,3.68,3.69,32095200.0,3.4144,3.4234,3.3417,3.3508,32095200.0
2008-10-22 11:30:00,3.69,3.76,3.67,3.73,20732800.0,3.3508,3.4144,3.3326,3.3871,20732800.0
2008-10-22 12:00:00,3.72,3.79,3.71,3.76,20174400.0,3.378,3.4416,3.369,3.4144,20174400.0
2008-10-22 12:30:00,3.76,3.77,3.71,3.73,18485600.0,3.4144,3.4234,3.369,3.3871,18485600.0
2008-10-22 13:00:00,3.72,3.72,3.62,3.64,35833600.0,3.378,3.378,3.2872,3.3054,35833600.0
2008-10-22 13:30:00,3.64,3.66,3.59,3.65,36960800.0,3.3054,3.3236,3.26,3.3145,36960800.0
2008-10-22 14:00:00,3.65,3.68,3.6,3.66,29204800.0,3.3145,3.3417,3.2691,3.3236,29204800.0
2008-10-22 14:30:00,3.66,3.67,3.55,3.6,43921600.0,3.3236,3.3326,3.2237,3.2691,43921600.0
2008-10-22 15:00:00,3.6,3.62,3.5,3.5,55622400.0,3.2691,3.2872,3.1783,3.1783,55622400.0
2008-10-22 15:30:00,3.5,3.56,3.32,3.55,132968800.0,3.1783,3.2328,3.0148,3.2237,132968800.0
2008-10-23 09:30:00,3.54,3.61,3.39,3.49,84542400.0,3.2146,3.2782,3.0784,3.1692,84542400.0
2008-10-23 10:00:00,3.49,3.57,3.47,3.49,52214400.0,3.1692,3.2418,3.151,3.1692,52214400.0
2008-10-23 10:30:00,3.49,3.69,3.48,3.68,67617600.0,3.1692,3.3508,3.1601,3.3417,67617600.0
2008-10-23 11:00:00,3.68,3.71,3.59,3.61,49162400.0,3.3417,3.369,3.26,3.2782,49162400.0
2008-10-23 11:30:00,3.61,3.67,3.57,3.62,31758400.0,3.2782,3.3326,3.2418,3.2872,31758400.0
2008-10-23 12:00:00,3.62,3.62,3.43,3.44,43367200.0,3.2872,3.2872,3.1147,3.1238,43367200.0
2008-10-23 12:30:00,3.44,3.48,3.38,3.38,58127200.0,3.1238,3.1601,3.0693,3.0693,58127200.0
2008-10-23 13:00:00,3.38,3.46,3.34,3.36,65048800.0,3.0693,3.1419,3.033,3.0511,65048800.0
2008-10-23 13:30:00,3.36,3.41,3.32,3.35,54166400.0,3.0511,3.0965,3.0148,3.0421,54166400.0
2008-10-23 14:00:00,3.35,3.35,3.19,3.28,86834400.0,3.0421,3.0421,2.8968,2.9785,86834400.0
2008-10-23 14:30:00,3.28,3.38,3.21,3.27,83484800.0,2.9785,3.0693,2.9149,2.9694,83484800.0
2008-10-23 15:00:00,3.27,3.48,3.23,3.41,104667200.0,2.9694,3.1601,2.9331,3.0965,104667200.0
2008-10-23 15:30:00,3.41,3.6,3.31,3.58,104384000.0,3.0965,3.2691,3.0057,3.2509,104384000.0
2008-10-24 09:30:00,3.03,3.33,3.01,3.29,106241600.0,2.7515,3.0239,2.7333,2.9876,106241600.0
2008-10-24 10:00:00,3.29,3.36,3.18,3.22,69857600.0,2.9876,3.0511,2.8877,2.924,69857600.0
2008-10-24 10:30:00,3.22,3.33,3.19,3.3,49524000.0,2.924,3.0239,2.8968,2.9967,49524000.0
2008-10-24 11:00:00,3.3,3.4,3.26,3.37,51050400.0,2.9967,3.0875,2.9603,3.0602,51050400.0
2008-10-24 11:30:00,3.37,3.45,3.33,3.35,48018400.0,3.0602,3.1329,3.0239,3.0421,48018400.0
2008-10-24 12:00:00,3.35,3.4,3.28,3.28,44058400.0,3.0421,3.0875,2.9785,2.9785,44058400.0
2008-10-24 12:30:00,3.28,3.32,3.25,3.29,28293600.0,2.9785,3.0148,2.9512,2.9876,28293600.0
2008-10-24 13:00:00,3.29,3.39,3.29,3.33,34136000.0,2.9876,3.0784,2.9876,3.0239,34136000.0
2008-10-24 13:30:00,3.33,3.33,3.21,3.21,42008800.0,3.0239,3.0239,2.9149,2.9149,42008800.0
2008-10-24 14:00:00,3.21,3.31,3.2,3.27,48726400.0,2.9149,3.0057,2.9058,2.9694,48726400.0
2008-10-24 14:30:00,3.27,3.44,3.27,3.41,66185600.0,2.9694,3.1238,2.9694,3.0965,66185600.0
2008-10-24 15:00:00,3.41,3.51,3.34,3.45,99436800.0,3.0965,3.1873,3.033,3.1329,99436800.0
2008-10-24 15:30:00,3.45,3.48,3.28,3.31,87000000.0,3.1329,3.1601,2.9785,3.0057,87000000.0
2008-10-27 09:30:00,3.21,3.32,3.17,3.3,86396000.0,2.9149,3.0148,2.8786,2.9967,86396000.0
2008-10-27 10:00:00,3.3,3.39,3.25,3.27,74644800.0,2.9967,3.0784,2.9512,2.9694,74644800.0
2008-10-27 10:30:00,3.27,3.31,3.21,3.3,43649600.0,2.9694,3.0057,2.9149,2.9967,43649600.0
2008-10-27 11:00:00,3.31,3.38,3.26,3.29,41305600.0,3.0057,3.0693,2.9603,2.9876,41305600.0
2008-10-27 11:30:00,3.29,3.31,3.24,3.28,32997600.0,2.9876,3.0057,2.9422,2.9785,32997600.0
2008-10-27 12:00:00,3.28,3.36,3.28,3.3,33968000.0,2.9785,3.0511,2.9785,2.9967,33968000.0
2008-10-27 12:30:00,3.3,3.42,3.28,3.41,46800800.0,2.9967,3.1056,2.9785,3.0965,46800800.0
2008-10-27 13:00:00,3.41,3.43,3.35,3.43,42956800.0,3.0965,3.1147,3.0421,3.1147,42956800.0
2008-10-27 13:30:00,3.43,3.47,3.39,3.4,37671200.0,3.1147,3.151,3.0784,3.0875,37671200.0
2008-10-27 14:00:00,3.4,3.42,3.31,3.31,37590400.0,3.0875,3.1056,3.0057,3.0057,37590400.0
2008-10-27 14:30:00,3.31,3.35,3.26,3.26,41996800.0,3.0057,3.0421,2.9603,2.9603,41996800.0
2008-10-27 15:00:00,3.26,3.35,3.26,3.3,46282400.0,2.9603,3.0421,2.9603,2.9967,46282400.0
2008-10-27 15:30:00,3.3,3.34,3.1,3.13,67412000.0,2.9967,3.033,2.815,2.8423,67412000.0
2008-10-28 09:30:00,3.3,3.37,3.27,3.34,79040000.0,2.9967,3.0602,2.9694,3.033,79040000.0
2008-10-28 10:00:00,3.34,3.34,3.23,3.23,77165600.0,3.033,3.033,2.9331,2.9331,77165600.0
2008-10-28 10:30:00,3.23,3.25,3.09,3.11,65725600.0,2.9331,2.9512,2.806,2.8241,65725600.0
2008-10-28 11:00:00,3.11,3.19,3.11,3.18,67317600.0,2.8241,2.8968,2.8241,2.8877,67317600.0
2008-10-28 11:30:00,3.18,3.25,3.17,3.19,44206400.0,2.8877,2.9512,2.8786,2.8968,44206400.0
2008-10-28 12:00:00,3.19,3.23,3.17,3.19,26530400.0,2.8968,2.9331,2.8786,2.8968,26530400.0
2008-10-28 12:30:00,3.2,3.27,3.19,3.26,34136000.0,2.9058,2.9694,2.8968,2.9603,34136000.0
2008-10-28 13:00:00,3.26,3.32,3.25,3.28,39757600.0,2.9603,3.0148,2.9512,2.9785,39757600.0
2008-10-28 13:30:00,3.28,3.29,3.19,3.21,29023200.0,2.9785,2.9876,2.8968,2.9149,29023200.0
2008-10-28 14:00:00,3.21,3.34,3.21,3.33,40241600.0,2.9149,3.033,2.9149,3.0239,40241600.0
2008-10-28 14:30:00,3.33,3.49,3.33,3.46,93668800.0,3.0239,3.1692,3.0239,3.1419,93668800.0
2008-10-28 15:00:00,3.46,3.59,3.41,3.57,115528800.0,3.1419,3.26,3.0965,3.2418,115528800.0
2008-10-28 15:30:00,3.57,3.79,3.5,3.77,154996800.0,3.2418,3.4416,3.1783,3.4234,154996800.0
2008-10-29 09:30:00,3.76,3.78,3.68,3.73,81533600.0,3.4144,3.4325,3.3417,3.3871,81533600.0
2008-10-29 10:00:00,3.73,3.84,3.7,3.8,70406400.0,3.3871,3.487,3.3599,3.4507,70406400.0
2008-10-29 10:30:00,3.81,3.82,3.7,3.72,57284000.0,3.4598,3.4689,3.3599,3.378,57284000.0
2008-10-29 11:00:00,3.72,3.79,3.7,3.77,39001600.0,3.378,3.4416,3.3599,3.4234,39001600.0
2008-10-29 11:30:00,3.77,3.81,3.76,3.8,33950400.0,3.4234,3.4598,3.4144,3.4507,33950400.0
2008-10-29 12:00:00,3.8,3.83,3.77,3.83,25661600.0,3.4507,3.4779,3.4234,3.4779,25661600.0
2008-10-29 12:30:00,3.83,3.9,3.82,3.83,57221600.0,3.4779,3.5415,3.4689,3.4779,57221600.0
2008-10-29 13:00:00,3.83,3.86,3.81,3.84,24848000.0,3.4779,3.5052,3.4598,3.487,24848000.0
2008-10-29 13:30:00,3.84,3.92,3.84,3.85,39153600.0,3.487,3.5597,3.487,3.4961,39153600.0
2008-10-29 14:00:00,3.85,3.89,3.72,3.78,100934400.0,3.4961,3.5324,3.378,3.4325,100934400.0
2008-10-29 14:30:00,3.79,3.86,3.69,3.82,96796000.0,3.4416,3.5052,3.3508,3.4689,96796000.0
2008-10-29 15:00:00,3.82,4.04,3.77,3.96,113252800.0,3.4689,3.6686,3.4234,3.596,113252800.0
2008-10-29 15:30:00,3.96,4.04,3.63,3.65,160581600.0,3.596,3.6686,3.2963,3.3145,160581600.0
2008-10-30 09:30:00,3.93,3.98,3.88,3.91,80758400.0,3.5687,3.6141,3.5233,3.5506,80758400.0
2008-10-30 10:00:00,3.9,3.95,3.84,3.84,55832800.0,3.5415,3.5869,3.487,3.487,55832800.0
2008-10-30 10:30:00,3.84,3.87,3.78,3.83,59349600.0,3.487,3.5143,3.4325,3.4779,59349600.0
2008-10-30 11:00:00,3.83,3.89,3.79,3.8,47104800.0,3.4779,3.5324,3.4416,3.4507,47104800.0
2008-10-30 11:30:00,3.8,3.82,3.7,3.73,59651200.0,3.4507,3.4689,3.3599,3.3871,59651200.0
2008-10-30 12:00:00,3.73,3.8,3.72,3.78,35992000.0,3.3871,3.4507,3.378,3.4325,35992000.0
2008-10-30 12:30:00,3.78,3.83,3.77,3.78,35232800.0,3.4325,3.4779,3.4234,3.4325,35232800.0
2008-10-30 13:00:00,3.78,3.87,3.76,3.8,36587200.0,3.4325,3.5143,3.4144,3.4507,36587200.0
2008-10-30 13:30:00,3.8,3.84,3.77,3.82,20255200.0,3.4507,3.487,3.4234,3.4689,20255200.0
2008-10-30 14:00:00,3.82,3.91,3.82,3.88,42064000.0,3.4689,3.5506,3.4689,3.5233,42064000.0
2008-10-30 14:30:00,3.88,3.91,3.85,3.88,43770400.0,3.5233,3.5506,3.4961,3.5233,43770400.0
2008-10-30 15:00:00,3.88,3.94,3.78,3.86,68279200.0,3.5233,3.5778,3.4325,3.5052,68279200.0
2008-10-30 15:30:00,3.86,3.93,3.76,3.89,79162400.0,3.5052,3.5687,3.4144,3.5324,79162400.0
2008-10-31 09:30:00,3.87,3.89,3.82,3.87,45436800.0,3.5143,3.5324,3.4689,3.5143,45436800.0
2008-10-31 10:00:00,3.87,3.95,3.86,3.92,42939200.0,3.5143,3.5869,3.5052,3.5597,42939200.0
2008-10-31 10:30:00,3.92,3.95,3.86,3.9,36693600.0,3.5597,3.5869,3.5052,3.5415,36693600.0
2008-10-31 11:00:00,3.9,4.0,3.9,3.98,34978400.0,3.5415,3.6323,3.5415,3.6141,34978400.0
2008-10-31 11:30:00,3.98,4.01,3.96,3.98,27724800.0,3.6141,3.6414,3.596,3.6141,27724800.0
2008-10-31 12:00:00,3.98,3.99,3.93,3.95,26944000.0,3.6141,3.6232,3.5687,3.5869,26944000.0
2008-10-31 12:30:00,3.95,3.99,3.93,3.98,17148000.0,3.5869,3.6232,3.5687,3.6141,17148000.0
2008-10-31 13:00:00,3.98,4.09,3.97,4.07,40866400.0,3.6141,3.714,3.6051,3.6959,40866400.0
2008-10-31 13:30:00,4.07,4.12,4.05,4.07,41693600.0,3.6959,3.7413,3.6777,3.6959,41693600.0
2008-10-31 14:00:00,4.07,4.11,4.02,4.06,41704000.0,3.6959,3.7322,3.6505,3.6868,41704000.0
2008-10-31 14:30:00,4.06,4.12,4.03,4.11,36606400.0,3.6868,3.7413,3.6595,3.7322,36606400.0
2008-10-31 15:00:00,4.11,4.15,3.97,3.99,71253600.0,3.7322,3.7685,3.6051,3.6232,71253600.0
2008-10-31 15:30:00,3.99,4.07,3.92,4.03,74639200.0,3.6232,3.6959,3.5597,3.6595,74639200.0
2008-11-03 09:30:00,4.0,4.08,3.98,4.03,38439200.0,3.6323,3.705,3.6141,3.6595,38439200.0
2008-11-03 10:00:00,4.03,4.06,3.98,3.99,41612800.0,3.6595,3.6868,3.6141,3.6232,41612800.0
2008-11-03 10:30:00,3.99,4.06,3.96,4.03,27952000.0,3.6232,3.6868,3.596,3.6595,27952000.0
2008-11-03 11:00:00,4.03,4.04,4.0,4.02,16223200.0,3.6595,3.6686,3.6323,3.6505,16223200.0
2008-11-03 11:30:00,4.02,4.07,4.02,4.05,12744000.0,3.6505,3.6959,3.6505,3.6777,12744000.0
2008-11-03 12:00:00,4.06,4.06,4.03,4.05,14688000.0,3.6868,3.6868,3.6595,3.6777,14688000.0
2008-11-03 12:30:00,4.05,4.06,4.01,4.02,11466400.0,3.6777,3.6868,3.6414,3.6505,11466400.0
2008-11-03 13:00:00,4.01,4.04,4.0,4.01,10256800.0,3.6414,3.6686,3.6323,3.6414,10256800.0
2008-11-03 13:30:00,4.01,4.03,3.98,3.99,13995200.0,3.6414,3.6595,3.6141,3.6232,13995200.0
2008-11-03 14:00:00,3.99,3.99,3.94,3.98,24603200.0,3.6232,3.6232,3.5778,3.6141,24603200.0
2008-11-03 14:30:00,3.98,4.0,3.96,3.97,12021600.0,3.6141,3.6323,3.596,3.6051,12021600.0
2008-11-03 15:00:00,3.96,3.99,3.94,3.98,19887200.0,3.596,3.6232,3.5778,3.6141,19887200.0
2008-11-03 15:30:00,3.98,4.05,3.97,4.0,35354400.0,3.6141,3.6777,3.6051,3.6323,35354400.0
2008-11-04 09:30:00,4.19,4.2,4.13,4.14,47566400.0,3.8048,3.8139,3.7504,3.7594,47566400.0
2008-11-04 10:00:00,4.14,4.23,4.12,4.22,38668000.0,3.7594,3.8412,3.7413,3.8321,38668000.0
2008-11-04 10:30:00,4.23,4.3,4.22,4.28,46073600.0,3.8412,3.9047,3.8321,3.8866,46073600.0
2008-11-04 11:00:00,4.28,4.33,4.28,4.29,37442400.0,3.8866,3.932,3.8866,3.8956,37442400.0
2008-11-04 11:30:00,4.29,4.33,4.27,4.31,24534400.0,3.8956,3.932,3.8775,3.9138,24534400.0
2008-11-04 12:00:00,4.31,4.32,4.28,4.28,20246400.0,3.9138,3.9229,3.8866,3.8866,20246400.0
2008-11-04 12:30:00,4.28,4.29,4.26,4.27,13376000.0,3.8866,3.8956,3.8684,3.8775,13376000.0
2008-11-04 13:00:00,4.27,4.3,4.25,4.3,15909600.0,3.8775,3.9047,3.8593,3.9047,15909600.0
2008-11-04 13:30:00,4.3,4.32,4.27,4.29,17898400.0,3.9047,3.9229,3.8775,3.8956,17898400.0
2008-11-04 14:00:00,4.29,4.29,4.22,4.26,39898400.0,3.8956,3.8956,3.8321,3.8684,39898400.0
2008-11-04 14:30:00,4.26,4.27,4.18,4.21,35531200.0,3.8684,3.8775,3.7958,3.823,35531200.0
2008-11-04 15:00:00,4.21,4.24,4.17,4.22,42386400.0,3.823,3.8502,3.7867,3.8321,42386400.0
2008-11-04 15:30:00,4.23,4.34,4.23,4.3,77063200.0,3.8412,3.9411,3.8412,3.9047,77063200.0
2008-11-05 09:30:00,4.19,4.21,4.15,4.18,61015200.0,3.8048,3.823,3.7685,3.7958,61015200.0
2008-11-05 10:00:00,4.18,4.27,4.17,4.27,50886400.0,3.7958,3.8775,3.7867,3.8775,50886400.0
2008-11-05 10:30:00,4.27,4.29,4.22,4.23,35912000.0,3.8775,3.8956,3.8321,3.8412,35912000.0
2008-11-05 11:00:00,4.23,4.25,4.19,4.2,23861600.0,3.8412,3.8593,3.8048,3.8139,23861600.0
2008-11-05 11:30:00,4.2,4.2,4.14,4.17,51335200.0,3.8139,3.8139,3.7594,3.7867,51335200.0
2008-11-05 12:00:00,4.18,4.18,4.08,4.08,41790400.0,3.7958,3.7958,3.705,3.705,41790400.0
2008-11-05 12:30:00,4.09,4.1,4.03,4.07,57004800.0,3.714,3.7231,3.6595,3.6959,57004800.0
2008-11-05 13:00:00,4.07,4.09,4.05,4.07,24685600.0,3.6959,3.714,3.6777,3.6959,24685600.0
2008-11-05 13:30:00,4.07,4.08,4.02,4.04,41850400.0,3.6959,3.705,3.6505,3.6686,41850400.0
2008-11-05 14:00:00,4.04,4.07,4.0,4.03,39672800.0,3.6686,3.6959,3.6323,3.6595,39672800.0
2008-11-05 14:30:00,4.03,4.09,4.03,4.04,47006400.0,3.6595,3.714,3.6595,3.6686,47006400.0
2008-11-05 15:00:00,4.04,4.08,3.95,3.97,61823200.0,3.6686,3.705,3.5869,3.6051,61823200.0
2008-11-05 15:30:00,3.97,3.99,3.84,3.88,94094400.0,3.6051,3.6232,3.487,3.5233,94094400.0
2008-11-06 09:30:00,3.8,3.87,3.76,3.78,72288000.0,3.4507,3.5143,3.4144,3.4325,72288000.0
2008-11-06 10:00:00,3.78,3.79,3.71,3.73,64107200.0,3.4325,3.4416,3.369,3.3871,64107200.0
2008-11-06 10:30:00,3.73,3.74,3.66,3.7,61968000.0,3.3871,3.3962,3.3236,3.3599,61968000.0
2008-11-06 11:00:00,3.71,3.72,3.62,3.65,62281600.0,3.369,3.378,3.2872,3.3145,62281600.0
2008-11-06 11:30:00,3.65,3.67,3.61,3.63,60839200.0,3.3145,3.3326,3.2782,3.2963,60839200.0
2008-11-06 12:00:00,3.63,3.65,3.56,3.56,58393600.0,3.2963,3.3145,3.2328,3.2328,58393600.0
2008-11-06 12:30:00,3.56,3.59,3.54,3.57,55436800.0,3.2328,3.26,3.2146,3.2418,55436800.0
2008-11-06 13:00:00,3.57,3.58,3.49,3.53,52709600.0,3.2418,3.2509,3.1692,3.2055,52709600.0
2008-11-06 13:30:00,3.54,3.54,3.47,3.54,58372800.0,3.2146,3.2146,3.151,3.2146,58372800.0
2008-11-06 14:00:00,3.54,3.6,3.51,3.52,76296000.0,3.2146,3.2691,3.1873,3.1964,76296000.0
2008-11-06 14:30:00,3.52,3.63,3.52,3.58,64453600.0,3.1964,3.2963,3.1964,3.2509,64453600.0
2008-11-06 15:00:00,3.58,3.6,3.48,3.49,69456000.0,3.2509,3.2691,3.1601,3.1692,69456000.0
2008-11-06 15:30:00,3.49,3.54,3.44,3.49,91183200.0,3.1692,3.2146,3.1238,3.1692,91183200.0
2008-11-07 09:30:00,3.56,3.6,3.51,3.54,70916000.0,3.2328,3.2691,3.1873,3.2146,70916000.0
2008-11-07 10:00:00,3.54,3.67,3.54,3.64,77775200.0,3.2146,3.3326,3.2146,3.3054,77775200.0
2008-11-07 10:30:00,3.64,3.69,3.63,3.64,53687200.0,3.3054,3.3508,3.2963,3.3054,53687200.0
2008-11-07 11:00:00,3.64,3.65,3.55,3.57,58629600.0,3.3054,3.3145,3.2237,3.2418,58629600.0
2008-11-07 11:30:00,3.57,3.64,3.55,3.64,48126400.0,3.2418,3.3054,3.2237,3.3054,48126400.0
2008-11-07 12:00:00,3.64,3.66,3.6,3.61,30561600.0,3.3054,3.3236,3.2691,3.2782,30561600.0
2008-11-07 12:30:00,3.61,3.65,3.59,3.64,19165600.0,3.2782,3.3145,3.26,3.3054,19165600.0
2008-11-07 13:00:00,3.64,3.65,3.61,3.64,20002400.0,3.3054,3.3145,3.2782,3.3054,20002400.0
2008-11-07 13:30:00,3.64,3.65,3.6,3.64,16608000.0,3.3054,3.3145,3.2691,3.3054,16608000.0
2008-11-07 14:00:00,3.65,3.65,3.61,3.63,21707200.0,3.3145,3.3145,3.2782,3.2963,21707200.0
2008-11-07 14:30:00,3.63,3.69,3.57,3.57,54256800.0,3.2963,3.3508,3.2418,3.2418,54256800.0
2008-11-07 15:00:00,3.58,3.62,3.52,3.55,75076800.0,3.2509,3.2872,3.1964,3.2237,75076800.0
2008-11-07 15:30:00,3.55,3.69,3.54,3.68,65420000.0,3.2237,3.3508,3.2146,3.3417,65420000.0
2008-11-10 09:30:00,3.84,3.87,3.78,3.8,60767200.0,3.487,3.5143,3.4325,3.4507,60767200.0
2008-11-10 10:00:00,3.8,3.82,3.77,3.79,36288000.0,3.4507,3.4689,3.4234,3.4416,36288000.0
2008-11-10 10:30:00,3.79,3.8,3.72,3.73,38440800.0,3.4416,3.4507,3.378,3.3871,38440800.0
2008-11-10 11:00:00,3.73,3.74,3.69,3.73,39459200.0,3.3871,3.3962,3.3508,3.3871,39459200.0
2008-11-10 11:30:00,3.73,3.74,3.63,3.64,30347200.0,3.3871,3.3962,3.2963,3.3054,30347200.0
2008-11-10 12:00:00,3.64,3.68,3.61,3.61,28608800.0,3.3054,3.3417,3.2782,3.2782,28608800.0
2008-11-10 12:30:00,3.61,3.62,3.55,3.57,43676800.0,3.2782,3.2872,3.2237,3.2418,43676800.0
2008-11-10 13:00:00,3.57,3.62,3.55,3.61,31600000.0,3.2418,3.2872,3.2237,3.2782,31600000.0
2008-11-10 13:30:00,3.61,3.65,3.58,3.64,26479200.0,3.2782,3.3145,3.2509,3.3054,26479200.0
2008-11-10 14:00:00,3.64,3.66,3.59,3.6,29804000.0,3.3054,3.3236,3.26,3.2691,29804000.0
2008-11-10 14:30:00,3.6,3.61,3.54,3.56,31483200.0,3.2691,3.2782,3.2146,3.2328,31483200.0
2008-11-10 15:00:00,3.56,3.59,3.5,3.52,46025600.0,3.2328,3.26,3.1783,3.1964,46025600.0
2008-11-10 15:30:00,3.52,3.61,3.51,3.61,54292000.0,3.1964,3.2782,3.1873,3.2782,54292000.0
2008-11-11 09:30:00,3.49,3.5,3.38,3.4,77416800.0,3.1692,3.1783,3.0693,3.0875,77416800.0
2008-11-11 10:00:00,3.39,3.44,3.38,3.4,57845600.0,3.0784,3.1238,3.0693,3.0875,57845600.0
2008-11-11 10:30:00,3.4,3.43,3.36,3.37,42299200.0,3.0875,3.1147,3.0511,3.0602,42299200.0
2008-11-11 11:00:00,3.37,3.4,3.34,3.38,35056000.0,3.0602,3.0875,3.033,3.0693,35056000.0
2008-11-11 11:30:00,3.38,3.42,3.35,3.38,28996800.0,3.0693,3.1056,3.0421,3.0693,28996800.0
2008-11-11 12:00:00,3.38,3.38,3.33,3.34,22344000.0,3.0693,3.0693,3.0239,3.033,22344000.0
2008-11-11 12:30:00,3.34,3.38,3.33,3.38,16897600.0,3.033,3.0693,3.0239,3.0693,16897600.0
2008-11-11 13:00:00,3.38,3.4,3.35,3.37,29832800.0,3.0693,3.0875,3.0421,3.0602,29832800.0
2008-11-11 13:30:00,3.37,3.46,3.35,3.46,40645600.0,3.0602,3.1419,3.0421,3.1419,40645600.0
2008-11-11 14:00:00,3.46,3.56,3.42,3.56,90481600.0,3.1419,3.2328,3.1056,3.2328,90481600.0
2008-11-11 14:30:00,3.56,3.59,3.43,3.43,88934400.0,3.2328,3.26,3.1147,3.1147,88934400.0
2008-11-11 15:00:00,3.43,3.51,3.42,3.46,68663200.0,3.1147,3.1873,3.1056,3.1419,68663200.0
2008-11-11 15:30:00,3.46,3.47,3.36,3.44,83099200.0,3.1419,3.151,3.0511,3.1238,83099200.0
2008-11-12 09:30:00,3.3,3.35,3.28,3.32,83993600.0,2.9967,3.0421,2.9785,3.0148,83993600.0
2008-11-12 10:00:00,3.32,3.35,3.26,3.26,67392000.0,3.0148,3.0421,2.9603,2.9603,67392000.0
2008-11-12 10:30:00,3.26,3.28,3.2,3.24,88868800.0,2.9603,2.9785,2.9058,2.9422,88868800.0
2008-11-12 11:00:00,3.24,3.26,3.19,3.25,60018400.0,2.9422,2.9603,2.8968,2.9512,60018400.0
2008-11-12 11:30:00,3.25,3.26,3.19,3.23,44179200.0,2.9512,2.9603,2.8968,2.9331,44179200.0
2008-11-12 12:00:00,3.23,3.25,3.19,3.24,35273600.0,2.9331,2.9512,2.8968,2.9422,35273600.0
2008-11-12 12:30:00,3.24,3.27,3.23,3.27,26856000.0,2.9422,2.9694,2.9331,2.9694,26856000.0
2008-11-12 13:00:00,3.27,3.28,3.2,3.22,33150400.0,2.9694,2.9785,2.9058,2.924,33150400.0
2008-11-12 13:30:00,3.23,3.23,3.16,3.18,46283200.0,2.9331,2.9331,2.8695,2.8877,46283200.0
2008-11-12 14:00:00,3.18,3.21,3.15,3.19,52400000.0,2.8877,2.9149,2.8604,2.8968,52400000.0
2008-11-12 14:30:00,3.19,3.22,3.15,3.15,63959200.0,2.8968,2.924,2.8604,2.8604,63959200.0
2008-11-12 15:00:00,3.15,3.16,3.09,3.11,85633600.0,2.8604,2.8695,2.806,2.8241,85633600.0
2008-11-12 15:30:00,3.11,3.16,3.07,3.1,109360800.0,2.8241,2.8695,2.7878,2.815,109360800.0
2008-11-13 09:30:00,3.14,3.19,3.05,3.06,87707200.0,2.8514,2.8968,2.7696,2.7787,87707200.0
2008-11-13 10:00:00,3.06,3.2,3.06,3.17,87312000.0,2.7787,2.9058,2.7787,2.8786,87312000.0
2008-11-13 10:30:00,3.17,3.18,3.08,3.12,51670400.0,2.8786,2.8877,2.7969,2.8332,51670400.0
2008-11-13 11:00:00,3.12,3.13,3.05,3.12,64276000.0,2.8332,2.8423,2.7696,2.8332,64276000.0
2008-11-13 11:30:00,3.12,3.13,3.06,3.08,36905600.0,2.8332,2.8423,2.7787,2.7969,36905600.0
2008-11-13 12:00:00,3.07,3.09,3.01,3.02,42116800.0,2.7878,2.806,2.7333,2.7424,42116800.0
2008-11-13 12:30:00,3.02,3.04,2.84,2.85,88071200.0,2.7424,2.7606,2.5789,2.588,88071200.0
2008-11-13 13:00:00,2.85,2.98,2.84,2.98,118066400.0,2.588,2.7061,2.5789,2.7061,118066400.0
2008-11-13 13:30:00,2.98,3.17,2.97,3.07,135308000.0,2.7061,2.8786,2.697,2.7878,135308000.0
2008-11-13 14:00:00,3.07,3.24,3.04,3.21,96630400.0,2.7878,2.9422,2.7606,2.9149,96630400.0
2008-11-13 14:30:00,3.22,3.31,3.17,3.24,142135200.0,2.924,3.0057,2.8786,2.9422,142135200.0
2008-11-13 15:00:00,3.24,3.35,3.14,3.35,129936000.0,2.9422,3.0421,2.8514,3.0421,129936000.0
2008-11-13 15:30:00,3.35,3.52,3.32,3.51,175066400.0,3.0421,3.1964,3.0148,3.1873,175066400.0
2008-11-14 09:30:00,3.36,3.49,3.35,3.46,85740000.0,3.0511,3.1692,3.0421,3.1419,85740000.0
2008-11-14 10:00:00,3.46,3.48,3.33,3.36,71422400.0,3.1419,3.1601,3.0239,3.0511,71422400.0
2008-11-14 10:30:00,3.36,3.36,3.26,3.29,79744800.0,3.0511,3.0511,2.9603,2.9876,79744800.0
2008-11-14 11:00:00,3.29,3.33,3.25,3.28,49936000.0,2.9876,3.0239,2.9512,2.9785,49936000.0
2008-11-14 11:30:00,3.28,3.29,3.24,3.25,47247200.0,2.9785,2.9876,2.9422,2.9512,47247200.0
2008-11-14 12:00:00,3.25,3.25,3.19,3.25,58756000.0,2.9512,2.9512,2.8968,2.9512,58756000.0
2008-11-14 12:30:00,3.24,3.31,3.22,3.29,53045600.0,2.9422,3.0057,2.924,2.9876,53045600.0
2008-11-14 13:00:00,3.29,3.31,3.21,3.3,45479200.0,2.9876,3.0057,2.9149,2.9967,45479200.0
2008-11-14 13:30:00,3.3,3.35,3.27,3.31,60089600.0,2.9967,3.0421,2.9694,3.0057,60089600.0
2008-11-14 14:00:00,3.31,3.46,3.3,3.4,92099200.0,3.0057,3.1419,2.9967,3.0875,92099200.0
2008-11-14 14:30:00,3.41,3.54,3.37,3.54,108872800.0,3.0965,3.2146,3.0602,3.2146,108872800.0
2008-11-14 15:00:00,3.54,3.56,3.42,3.45,156192000.0,3.2146,3.2328,3.1056,3.1329,156192000.0
2008-11-14 15:30:00,3.45,3.47,3.2,3.21,135279200.0,3.1329,3.151,2.9058,2.9149,135279200.0
2008-11-17 09:30:00,3.13,3.18,3.09,3.16,69420000.0,2.8423,2.8877,2.806,2.8695,69420000.0
2008-11-17 10:00:00,3.16,3.16,3.04,3.07,68369600.0,2.8695,2.8695,2.7606,2.7878,68369600.0
2008-11-17 10:30:00,3.07,3.11,3.05,3.06,41175200.0,2.7878,2.8241,2.7696,2.7787,41175200.0
2008-11-17 11:00:00,3.06,3.14,3.06,3.1,38894400.0,2.7787,2.8514,2.7787,2.815,38894400.0
2008-11-17 11:30:00,3.1,3.22,3.09,3.2,51251200.0,2.815,2.924,2.806,2.9058,51251200.0
2008-11-17 12:00:00,3.21,3.26,3.18,3.25,49912000.0,2.9149,2.9603,2.8877,2.9512,49912000.0
2008-11-17 12:30:00,3.25,3.29,3.21,3.23,56212000.0,2.9512,2.9876,2.9149,2.9331,56212000.0
2008-11-17 13:00:00,3.23,3.23,3.17,3.2,47957600.0,2.9331,2.9331,2.8786,2.9058,47957600.0
2008-11-17 13:30:00,3.2,3.22,3.14,3.19,44360000.0,2.9058,2.924,2.8514,2.8968,44360000.0
2008-11-17 14:00:00,3.19,3.23,3.14,3.16,46024800.0,2.8968,2.9331,2.8514,2.8695,46024800.0
2008-11-17 14:30:00,3.16,3.23,3.14,3.16,51146400.0,2.8695,2.9331,2.8514,2.8695,51146400.0
2008-11-17 15:00:00,3.16,3.22,3.06,3.18,46775200.0,2.8695,2.924,2.7787,2.8877,46775200.0
2008-11-17 15:30:00,3.18,3.2,3.05,3.05,83625600.0,2.8877,2.9058,2.7696,2.7696,83625600.0
2008-11-18 09:30:00,3.04,3.12,3.02,3.07,109836000.0,2.7606,2.8332,2.7424,2.7878,109836000.0
2008-11-18 10:00:00,3.07,3.16,3.02,3.16,82549600.0,2.7878,2.8695,2.7424,2.8695,82549600.0
2008-11-18 10:30:00,3.16,3.16,3.09,3.11,43152000.0,2.8695,2.8695,2.806,2.8241,43152000.0
2008-11-18 11:00:00,3.11,3.11,3.06,3.09,44305600.0,2.8241,2.8241,2.7787,2.806,44305600.0
2008-11-18 11:30:00,3.09,3.17,3.09,3.16,40991200.0,2.806,2.8786,2.806,2.8695,40991200.0
2008-11-18 12:00:00,3.16,3.16,3.09,3.1,35375200.0,2.8695,2.8695,2.806,2.815,35375200.0
2008-11-18 12:30:00,3.1,3.1,3.04,3.06,37537600.0,2.815,2.815,2.7606,2.7787,37537600.0
2008-11-18 13:00:00,3.06,3.06,2.98,3.02,54567200.0,2.7787,2.7787,2.7061,2.7424,54567200.0
2008-11-18 13:30:00,3.02,3.02,2.92,3.0,74964000.0,2.7424,2.7424,2.6516,2.7242,74964000.0
2008-11-18 14:00:00,3.0,3.0,2.93,2.98,87216800.0,2.7242,2.7242,2.6607,2.7061,87216800.0
2008-11-18 14:30:00,2.98,2.98,2.88,2.9,72703200.0,2.7061,2.7061,2.6153,2.6334,72703200.0
2008-11-18 15:00:00,2.9,3.04,2.89,2.99,111288000.0,2.6334,2.7606,2.6243,2.7151,111288000.0
2008-11-18 15:30:00,2.99,3.11,2.93,3.11,153779200.0,2.7151,2.8241,2.6607,2.8241,153779200.0
2008-11-19 09:30:00,3.09,3.15,3.04,3.07,67537600.0,2.806,2.8604,2.7606,2.7878,67537600.0
2008-11-19 10:00:00,3.07,3.16,3.06,3.11,68855200.0,2.7878,2.8695,2.7787,2.8241,68855200.0
2008-11-19 10:30:00,3.11,3.11,2.97,2.98,60092000.0,2.8241,2.8241,2.697,2.7061,60092000.0
2008-11-19 11:00:00,2.98,3.01,2.93,2.94,50632800.0,2.7061,2.7333,2.6607,2.6697,50632800.0
2008-11-19 11:30:00,2.94,2.97,2.9,2.94,73153600.0,2.6697,2.697,2.6334,2.6697,73153600.0
2008-11-19 12:00:00,2.94,2.95,2.88,2.89,50668000.0,2.6697,2.6788,2.6153,2.6243,50668000.0
2008-11-19 12:30:00,2.89,2.95,2.89,2.94,40629600.0,2.6243,2.6788,2.6243,2.6697,40629600.0
2008-11-19 13:00:00,2.94,2.98,2.89,2.89,38668000.0,2.6697,2.7061,2.6243,2.6243,38668000.0
2008-11-19 13:30:00,2.89,2.95,2.86,2.93,64003200.0,2.6243,2.6788,2.5971,2.6607,64003200.0
2008-11-19 14:00:00,2.93,2.93,2.86,2.88,70195200.0,2.6607,2.6607,2.5971,2.6153,70195200.0
2008-11-19 14:30:00,2.88,2.96,2.84,2.94,95146400.0,2.6153,2.6879,2.5789,2.6697,95146400.0
2008-11-19 15:00:00,2.94,2.96,2.83,2.87,102296800.0,2.6697,2.6879,2.5699,2.6062,102296800.0
2008-11-19 15:30:00,2.86,2.89,2.73,2.75,158352000.0,2.5971,2.6243,2.479,2.4972,158352000.0
2008-11-20 09:30:00,2.68,2.72,2.59,2.6,157232800.0,2.4336,2.47,2.3519,2.361,157232800.0
2008-11-20 10:00:00,2.6,2.62,2.53,2.61,133255200.0,2.361,2.3792,2.2974,2.3701,133255200.0
2008-11-20 10:30:00,2.61,2.72,2.58,2.71,134188800.0,2.3701,2.47,2.3428,2.4609,134188800.0
2008-11-20 11:00:00,2.71,2.76,2.64,2.68,107559200.0,2.4609,2.5063,2.3973,2.4336,107559200.0
2008-11-20 11:30:00,2.68,2.69,2.63,2.64,37128800.0,2.4336,2.4427,2.3882,2.3973,37128800.0
2008-11-20 12:00:00,2.64,2.76,2.6,2.75,72854400.0,2.3973,2.5063,2.361,2.4972,72854400.0
2008-11-20 12:30:00,2.76,2.84,2.74,2.75,110685600.0,2.5063,2.5789,2.4881,2.4972,110685600.0
2008-11-20 13:00:00,2.75,2.76,2.65,2.67,93260000.0,2.4972,2.5063,2.4064,2.4246,93260000.0
2008-11-20 13:30:00,2.67,2.73,2.64,2.72,65168800.0,2.4246,2.479,2.3973,2.47,65168800.0
2008-11-20 14:00:00,2.72,2.74,2.6,2.6,61496000.0,2.47,2.4881,2.361,2.361,61496000.0
2008-11-20 14:30:00,2.61,2.65,2.55,2.58,63483200.0,2.3701,2.4064,2.3156,2.3428,63483200.0
2008-11-20 15:00:00,2.58,2.62,2.5,2.52,103827200.0,2.3428,2.3792,2.2702,2.2884,103827200.0
2008-11-20 15:30:00,2.52,2.54,2.25,2.39,280271200.0,2.2884,2.3065,2.0432,2.1703,280271200.0
2008-11-21 09:30:00,2.49,2.51,2.4,2.42,155868800.0,2.2611,2.2793,2.1794,2.1975,155868800.0
2008-11-21 10:00:00,2.42,2.45,2.37,2.37,95156000.0,2.1975,2.2248,2.1521,2.1521,95156000.0
2008-11-21 10:30:00,2.38,2.43,2.33,2.34,78133600.0,2.1612,2.2066,2.1158,2.1249,78133600.0
2008-11-21 11:00:00,2.34,2.4,2.29,2.38,87534400.0,2.1249,2.1794,2.0795,2.1612,87534400.0
2008-11-21 11:30:00,2.38,2.44,2.36,2.37,71585600.0,2.1612,2.2157,2.1431,2.1521,71585600.0
2008-11-21 12:00:00,2.37,2.42,2.35,2.42,54043200.0,2.1521,2.1975,2.134,2.1975,54043200.0
2008-11-21 12:30:00,2.42,2.47,2.41,2.42,81274400.0,2.1975,2.2429,2.1885,2.1975,81274400.0
2008-11-21 13:00:00,2.43,2.43,2.37,2.38,57121600.0,2.2066,2.2066,2.1521,2.1612,57121600.0
2008-11-21 13:30:00,2.38,2.41,2.33,2.33,56174400.0,2.1612,2.1885,2.1158,2.1158,56174400.0
2008-11-21 14:00:00,2.33,2.42,2.32,2.37,82964800.0,2.1158,2.1975,2.1067,2.1521,82964800.0
2008-11-21 14:30:00,2.37,2.39,2.3,2.35,91136000.0,2.1521,2.1703,2.0886,2.134,91136000.0
2008-11-21 15:00:00,2.35,2.53,2.34,2.51,205661600.0,2.134,2.2974,2.1249,2.2793,205661600.0
2008-11-21 15:30:00,2.51,2.67,2.42,2.65,293080800.0,2.2793,2.4246,2.1975,2.4064,293080800.0
2008-11-24 09:30:00,2.77,2.8,2.72,2.77,92765600.0,2.5154,2.5426,2.47,2.5154,92765600.0
2008-11-24 10:00:00,2.77,2.88,2.77,2.87,99936000.0,2.5154,2.6153,2.5154,2.6062,99936000.0
2008-11-24 10:30:00,2.88,2.91,2.86,2.9,100023200.0,2.6153,2.6425,2.5971,2.6334,100023200.0
2008-11-24 11:00:00,2.9,2.92,2.87,2.9,58088000.0,2.6334,2.6516,2.6062,2.6334,58088000.0
2008-11-24 11:30:00,2.9,2.95,2.89,2.92,55663200.0,2.6334,2.6788,2.6243,2.6516,55663200.0
2008-11-24 12:00:00,2.92,2.94,2.83,2.84,83760000.0,2.6516,2.6697,2.5699,2.5789,83760000.0
2008-11-24 12:30:00,2.84,2.91,2.84,2.9,50073600.0,2.5789,2.6425,2.5789,2.6334,50073600.0
2008-11-24 13:00:00,2.9,2.92,2.87,2.91,33136800.0,2.6334,2.6516,2.6062,2.6425,33136800.0
2008-11-24 13:30:00,2.91,2.94,2.88,2.94,38335200.0,2.6425,2.6697,2.6153,2.6697,38335200.0
2008-11-24 14:00:00,2.94,2.94,2.87,2.93,65984800.0,2.6697,2.6697,2.6062,2.6607,65984800.0
2008-11-24 14:30:00,2.93,2.97,2.9,2.94,59917600.0,2.6607,2.697,2.6334,2.6697,59917600.0
2008-11-24 15:00:00,2.94,3.04,2.92,3.04,106048000.0,2.6697,2.7606,2.6516,2.7606,106048000.0
2008-11-24 15:30:00,3.04,3.1,2.91,2.96,210866400.0,2.7606,2.815,2.6425,2.6879,210866400.0
2008-11-25 09:30:00,3.13,3.14,3.04,3.07,89973600.0,2.8423,2.8514,2.7606,2.7878,89973600.0
2008-11-25 10:00:00,3.07,3.14,3.04,3.09,79108000.0,2.7878,2.8514,2.7606,2.806,79108000.0
2008-11-25 10:30:00,3.09,3.09,2.97,3.0,64747200.0,2.806,2.806,2.697,2.7242,64747200.0
2008-11-25 11:00:00,3.0,3.02,2.93,3.01,60056000.0,2.7242,2.7424,2.6607,2.7333,60056000.0
2008-11-25 11:30:00,3.01,3.06,2.99,3.03,42988800.0,2.7333,2.7787,2.7151,2.7515,42988800.0
2008-11-25 12:00:00,3.03,3.04,2.96,2.98,38902400.0,2.7515,2.7606,2.6879,2.7061,38902400.0
2008-11-25 12:30:00,2.98,3.0,2.9,2.93,53107200.0,2.7061,2.7242,2.6334,2.6607,53107200.0
2008-11-25 13:00:00,2.93,3.0,2.91,2.98,48470400.0,2.6607,2.7242,2.6425,2.7061,48470400.0
2008-11-25 13:30:00,2.98,3.01,2.96,2.96,41743200.0,2.7061,2.7333,2.6879,2.6879,41743200.0
2008-11-25 14:00:00,2.96,2.98,2.89,2.92,51197600.0,2.6879,2.7061,2.6243,2.6516,51197600.0
2008-11-25 14:30:00,2.92,3.04,2.91,3.02,58504000.0,2.6516,2.7606,2.6425,2.7424,58504000.0
2008-11-25 15:00:00,3.02,3.08,2.98,3.03,97496000.0,2.7424,2.7969,2.7061,2.7515,97496000.0
2008-11-25 15:30:00,3.03,3.1,3.01,3.04,118118400.0,2.7515,2.815,2.7333,2.7606,118118400.0
2008-11-26 09:30:00,2.93,3.01,2.92,2.99,62954400.0,2.6607,2.7333,2.6516,2.7151,62954400.0
2008-11-26 10:00:00,2.99,3.04,2.96,3.03,55960800.0,2.7151,2.7606,2.6879,2.7515,55960800.0
2008-11-26 10:30:00,3.03,3.07,2.99,3.05,52777600.0,2.7515,2.7878,2.7151,2.7696,52777600.0
2008-11-26 11:00:00,3.05,3.11,3.03,3.08,53652800.0,2.7696,2.8241,2.7515,2.7969,53652800.0
2008-11-26 11:30:00,3.08,3.13,3.07,3.09,50154400.0,2.7969,2.8423,2.7878,2.806,50154400.0
2008-11-26 12:00:00,3.09,3.11,3.07,3.1,20063200.0,2.806,2.8241,2.7878,2.815,20063200.0
2008-11-26 12:30:00,3.1,3.15,3.09,3.13,41821600.0,2.815,2.8604,2.806,2.8423,41821600.0
2008-11-26 13:00:00,3.13,3.17,3.11,3.14,41520800.0,2.8423,2.8786,2.8241,2.8514,41520800.0
2008-11-26 13:30:00,3.14,3.14,3.1,3.12,26282400.0,2.8514,2.8514,2.815,2.8332,26282400.0
2008-11-26 14:00:00,3.12,3.16,3.09,3.15,34811200.0,2.8332,2.8695,2.806,2.8604,34811200.0
2008-11-26 14:30:00,3.15,3.23,3.15,3.21,77712000.0,2.8604,2.9331,2.8604,2.9149,77712000.0
2008-11-26 15:00:00,3.22,3.26,3.2,3.25,86552000.0,2.924,2.9603,2.9058,2.9512,86552000.0
2008-11-26 15:30:00,3.25,3.27,3.2,3.25,110300000.0,2.9512,2.9694,2.9058,2.9512,110300000.0
2008-11-28 09:30:00,3.23,3.28,3.22,3.24,34900000.0,2.9331,2.9785,2.924,2.9422,34900000.0
2008-11-28 10:00:00,3.24,3.26,3.22,3.24,24452800.0,2.9422,2.9603,2.924,2.9422,24452800.0
2008-11-28 10:30:00,3.24,3.25,3.22,3.25,19595200.0,2.9422,2.9512,2.924,2.9512,19595200.0
2008-11-28 11:00:00,3.25,3.27,3.23,3.27,22958400.0,2.9512,2.9694,2.9331,2.9694,22958400.0
2008-11-28 11:30:00,3.26,3.3,3.24,3.29,22682400.0,2.9603,2.9967,2.9422,2.9876,22682400.0
2008-11-28 12:00:00,3.29,3.3,3.27,3.27,24265600.0,2.9876,2.9967,2.9694,2.9694,24265600.0
2008-11-28 12:30:00,3.27,3.33,3.26,3.31,44214400.0,2.9694,3.0239,2.9603,3.0057,44214400.0
2008-11-28 13:00:00,3.32,3.33,3.29,3.31,1843200.0,3.0148,3.0239,2.9876,3.0057,1843200.0
2008-11-28 13:30:00,3.31,3.32,3.31,3.32,68800.0,3.0057,3.0148,3.0057,3.0148,68800.0
2008-11-28 14:00:00,3.31,3.31,3.31,3.31,25600.0,3.0057,3.0057,3.0057,3.0057,25600.0
2008-11-28 14:30:00,3.31,3.31,3.31,3.31,20000.0,3.0057,3.0057,3.0057,3.0057,20000.0
2008-11-28 15:00:00,3.31,3.31,3.31,3.31,8000.0,3.0057,3.0057,3.0057,3.0057,8000.0
2008-11-28 15:30:00,3.31,3.31,3.3,3.3,126400.0,3.0057,3.0057,2.9967,2.9967,126400.0
2008-12-01 09:30:00,3.14,3.14,3.01,3.02,95840000.0,2.8514,2.8514,2.7333,2.7424,95840000.0
2008-12-01 10:00:00,3.02,3.05,3.0,3.01,69840000.0,2.7424,2.7696,2.7242,2.7333,69840000.0
2008-12-01 10:30:00,3.01,3.02,2.98,2.98,45128800.0,2.7333,2.7424,2.7061,2.7061,45128800.0
2008-12-01 11:00:00,2.98,3.0,2.96,2.96,45568000.0,2.7061,2.7242,2.6879,2.6879,45568000.0
2008-12-01 11:30:00,2.96,3.0,2.96,2.98,31289600.0,2.6879,2.7242,2.6879,2.7061,31289600.0
2008-12-01 12:00:00,2.98,2.99,2.93,2.94,33964800.0,2.7061,2.7151,2.6607,2.6697,33964800.0
2008-12-01 12:30:00,2.94,2.95,2.91,2.92,38743200.0,2.6697,2.6788,2.6425,2.6516,38743200.0
2008-12-01 13:00:00,2.92,2.97,2.92,2.94,32989600.0,2.6516,2.697,2.6516,2.6697,32989600.0
2008-12-01 13:30:00,2.94,2.98,2.92,2.95,50513600.0,2.6697,2.7061,2.6516,2.6788,50513600.0
2008-12-01 14:00:00,2.95,2.95,2.9,2.94,44754400.0,2.6788,2.6788,2.6334,2.6697,44754400.0
2008-12-01 14:30:00,2.94,2.99,2.92,2.95,58812800.0,2.6697,2.7151,2.6516,2.6788,58812800.0
2008-12-01 15:00:00,2.95,2.96,2.87,2.88,70076000.0,2.6788,2.6879,2.6062,2.6153,70076000.0
2008-12-01 15:30:00,2.88,2.89,2.73,2.75,129493600.0,2.6153,2.6243,2.479,2.4972,129493600.0
2008-12-02 09:30:00,2.83,2.84,2.75,2.77,109289600.0,2.5699,2.5789,2.4972,2.5154,109289600.0
2008-12-02 10:00:00,2.77,2.89,2.77,2.86,84031200.0,2.5154,2.6243,2.5154,2.5971,84031200.0
2008-12-02 10:30:00,2.86,2.9,2.86,2.88,62912000.0,2.5971,2.6334,2.5971,2.6153,62912000.0
2008-12-02 11:00:00,2.88,2.9,2.85,2.89,49541600.0,2.6153,2.6334,2.588,2.6243,49541600.0
2008-12-02 11:30:00,2.89,2.92,2.86,2.91,50328000.0,2.6243,2.6516,2.5971,2.6425,50328000.0
2008-12-02 12:00:00,2.91,2.95,2.9,2.94,29600800.0,2.6425,2.6788,2.6334,2.6697,29600800.0
2008-12-02 12:30:00,2.94,2.95,2.91,2.93,30986400.0,2.6697,2.6788,2.6425,2.6607,30986400.0
2008-12-02 13:00:00,2.92,2.94,2.91,2.92,23306400.0,2.6516,2.6697,2.6425,2.6516,23306400.0
2008-12-02 13:30:00,2.92,2.92,2.84,2.85,64740000.0,2.6516,2.6516,2.5789,2.588,64740000.0
2008-12-02 14:00:00,2.85,2.86,2.75,2.78,85552000.0,2.588,2.5971,2.4972,2.5245,85552000.0
2008-12-02 14:30:00,2.78,2.85,2.77,2.85,63227200.0,2.5245,2.588,2.5154,2.588,63227200.0
2008-12-02 15:00:00,2.85,2.93,2.78,2.91,87374400.0,2.588,2.6607,2.5245,2.6425,87374400.0
2008-12-02 15:30:00,2.91,2.96,2.84,2.96,143530400.0,2.6425,2.6879,2.5789,2.6879,143530400.0
2008-12-03 09:30:00,2.82,2.88,2.81,2.83,64044800.0,2.5608,2.6153,2.5517,2.5699,64044800.0
2008-12-03 10:00:00,2.83,2.92,2.8,2.91,75261600.0,2.5699,2.6516,2.5426,2.6425,75261600.0
2008-12-03 10:30:00,2.91,3.02,2.91,3.02,80028800.0,2.6425,2.7424,2.6425,2.7424,80028800.0
2008-12-03 11:00:00,3.02,3.07,2.99,3.01,92305600.0,2.7424,2.7878,2.7151,2.7333,92305600.0
2008-12-03 11:30:00,3.01,3.07,3.0,3.06,71830400.0,2.7333,2.7878,2.7242,2.7787,71830400.0
2008-12-03 12:00:00,3.06,3.06,2.97,3.0,70520800.0,2.7787,2.7787,2.697,2.7242,70520800.0
2008-12-03 12:30:00,3.0,3.03,2.99,3.01,57342400.0,2.7242,2.7515,2.7151,2.7333,57342400.0
2008-12-03 13:00:00,3.01,3.01,2.94,2.94,37682400.0,2.7333,2.7333,2.6697,2.6697,37682400.0
2008-12-03 13:30:00,2.94,2.94,2.86,2.88,74938400.0,2.6697,2.6697,2.5971,2.6153,74938400.0
2008-12-03 14:00:00,2.88,2.99,2.86,2.97,118198400.0,2.6153,2.7151,2.5971,2.697,118198400.0
2008-12-03 14:30:00,2.97,3.05,2.97,2.98,132141600.0,2.697,2.7696,2.697,2.7061,132141600.0
2008-12-03 15:00:00,2.99,3.03,2.94,3.01,130786400.0,2.7151,2.7515,2.6697,2.7333,130786400.0
2008-12-03 15:30:00,3.01,3.12,2.98,3.1,169322400.0,2.7333,2.8332,2.7061,2.815,169322400.0
2008-12-04 09:30:00,3.0,3.11,2.99,3.08,69629600.0,2.7242,2.8241,2.7151,2.7969,69629600.0
2008-12-04 10:00:00,3.08,3.13,3.05,3.07,71296800.0,2.7969,2.8423,2.7696,2.7878,71296800.0
2008-12-04 10:30:00,3.07,3.15,3.06,3.14,71817600.0,2.7878,2.8604,2.7787,2.8514,71817600.0
2008-12-04 11:00:00,3.14,3.14,3.08,3.12,57494400.0,2.8514,2.8514,2.7969,2.8332,57494400.0
2008-12-04 11:30:00,3.12,3.12,3.06,3.09,57836000.0,2.8332,2.8332,2.7787,2.806,57836000.0
2008-12-04 12:00:00,3.08,3.09,3.03,3.05,49584800.0,2.7969,2.806,2.7515,2.7696,49584800.0
2008-12-04 12:30:00,3.05,3.08,3.04,3.06,35777600.0,2.7696,2.7969,2.7606,2.7787,35777600.0
2008-12-04 13:00:00,3.06,3.06,3.01,3.01,31938400.0,2.7787,2.7787,2.7333,2.7333,31938400.0
2008-12-04 13:30:00,3.01,3.09,3.0,3.07,47592000.0,2.7333,2.806,2.7242,2.7878,47592000.0
2008-12-04 14:00:00,3.07,3.1,3.05,3.06,50984000.0,2.7878,2.815,2.7696,2.7787,50984000.0
2008-12-04 14:30:00,3.06,3.11,3.02,3.03,65329600.0,2.7787,2.8241,2.7424,2.7515,65329600.0
2008-12-04 15:00:00,3.03,3.04,2.87,2.87,131612000.0,2.7515,2.7606,2.6062,2.6062,131612000.0
2008-12-04 15:30:00,2.87,2.95,2.84,2.92,139401600.0,2.6062,2.6788,2.5789,2.6516,139401600.0
2008-12-05 09:30:00,2.84,2.91,2.81,2.81,90166400.0,2.5789,2.6425,2.5517,2.5517,90166400.0
2008-12-05 10:00:00,2.81,2.83,2.76,2.79,81600000.0,2.5517,2.5699,2.5063,2.5335,81600000.0
2008-12-05 10:30:00,2.79,2.82,2.74,2.8,70638400.0,2.5335,2.5608,2.4881,2.5426,70638400.0
2008-12-05 11:00:00,2.8,2.82,2.77,2.77,44053600.0,2.5426,2.5608,2.5154,2.5154,44053600.0
2008-12-05 11:30:00,2.77,2.85,2.76,2.83,45593600.0,2.5154,2.588,2.5063,2.5699,45593600.0
2008-12-05 12:00:00,2.83,2.86,2.82,2.86,34649600.0,2.5699,2.5971,2.5608,2.5971,34649600.0
2008-12-05 12:30:00,2.86,2.86,2.8,2.82,29400000.0,2.5971,2.5971,2.5426,2.5608,29400000.0
2008-12-05 13:00:00,2.82,2.89,2.82,2.85,50397600.0,2.5608,2.6243,2.5608,2.588,50397600.0
2008-12-05 13:30:00,2.86,2.97,2.85,2.93,80389600.0,2.5971,2.697,2.588,2.6607,80389600.0
2008-12-05 14:00:00,2.93,2.96,2.89,2.92,75038400.0,2.6607,2.6879,2.6243,2.6516,75038400.0
2008-12-05 14:30:00,2.92,3.09,2.91,3.06,117710400.0,2.6516,2.806,2.6425,2.7787,117710400.0
2008-12-05 15:00:00,3.06,3.11,3.0,3.08,127675200.0,2.7787,2.8241,2.7242,2.7969,127675200.0
2008-12-05 15:30:00,3.08,3.16,3.08,3.14,167291200.0,2.7969,2.8695,2.7969,2.8514,167291200.0
2008-12-08 09:30:00,3.31,3.37,3.29,3.31,134609600.0,3.0057,3.0602,2.9876,3.0057,134609600.0
2008-12-08 10:00:00,3.31,3.35,3.29,3.34,85841600.0,3.0057,3.0421,2.9876,3.033,85841600.0
2008-12-08 10:30:00,3.34,3.4,3.33,3.39,67556800.0,3.033,3.0875,3.0239,3.0784,67556800.0
2008-12-08 11:00:00,3.38,3.4,3.35,3.36,48173600.0,3.0693,3.0875,3.0421,3.0511,48173600.0
2008-12-08 11:30:00,3.36,3.38,3.3,3.31,53396000.0,3.0511,3.0693,2.9967,3.0057,53396000.0
2008-12-08 12:00:00,3.31,3.35,3.29,3.34,42631200.0,3.0057,3.0421,2.9876,3.033,42631200.0
2008-12-08 12:30:00,3.34,3.35,3.3,3.31,35545600.0,3.033,3.0421,2.9967,3.0057,35545600.0
2008-12-08 13:00:00,3.31,3.35,3.29,3.32,38729600.0,3.0057,3.0421,2.9876,3.0148,38729600.0
2008-12-08 13:30:00,3.32,3.32,3.27,3.3,67344000.0,3.0148,3.0148,2.9694,2.9967,67344000.0
2008-12-08 14:00:00,3.3,3.38,3.29,3.36,67081600.0,2.9967,3.0693,2.9876,3.0511,67081600.0
2008-12-08 14:30:00,3.37,3.42,3.34,3.42,70328800.0,3.0602,3.1056,3.033,3.1056,70328800.0
2008-12-08 15:00:00,3.42,3.44,3.4,3.43,84908800.0,3.1056,3.1238,3.0875,3.1147,84908800.0
2008-12-08 15:30:00,3.43,3.45,3.32,3.36,141628000.0,3.1147,3.1329,3.0148,3.0511,141628000.0
2008-12-09 09:30:00,3.3,3.34,3.26,3.28,65569600.0,2.9967,3.033,2.9603,2.9785,65569600.0
2008-12-09 10:00:00,3.28,3.4,3.28,3.37,64248800.0,2.9785,3.0875,2.9785,3.0602,64248800.0
2008-12-09 10:30:00,3.37,3.43,3.37,3.41,57656800.0,3.0602,3.1147,3.0602,3.0965,57656800.0
2008-12-09 11:00:00,3.41,3.43,3.33,3.33,55936800.0,3.0965,3.1147,3.0239,3.0239,55936800.0
2008-12-09 11:30:00,3.33,3.38,3.32,3.36,41936000.0,3.0239,3.0693,3.0148,3.0511,41936000.0
2008-12-09 12:00:00,3.36,3.39,3.33,3.35,40206400.0,3.0511,3.0784,3.0239,3.0421,40206400.0
2008-12-09 12:30:00,3.35,3.39,3.34,3.34,47512000.0,3.0421,3.0784,3.033,3.033,47512000.0
2008-12-09 13:00:00,3.35,3.36,3.29,3.3,44278400.0,3.0421,3.0511,2.9876,2.9967,44278400.0
2008-12-09 13:30:00,3.3,3.33,3.28,3.3,40027200.0,2.9967,3.0239,2.9785,2.9967,40027200.0
2008-12-09 14:00:00,3.3,3.3,3.21,3.22,61908800.0,2.9967,2.9967,2.9149,2.924,61908800.0
2008-12-09 14:30:00,3.22,3.29,3.2,3.29,59774400.0,2.924,2.9876,2.9058,2.9876,59774400.0
2008-12-09 15:00:00,3.29,3.32,3.22,3.22,78082400.0,2.9876,3.0148,2.924,2.924,78082400.0
2008-12-09 15:30:00,3.22,3.27,3.2,3.23,78213600.0,2.924,2.9694,2.9058,2.9331,78213600.0
2008-12-10 09:30:00,3.3,3.32,3.26,3.26,74040800.0,2.9967,3.0148,2.9603,2.9603,74040800.0
2008-12-10 10:00:00,3.26,3.34,3.26,3.32,65980000.0,2.9603,3.033,2.9603,3.0148,65980000.0
2008-12-10 10:30:00,3.32,3.33,3.26,3.28,49758400.0,3.0148,3.0239,2.9603,2.9785,49758400.0
2008-12-10 11:00:00,3.28,3.33,3.27,3.32,46185600.0,2.9785,3.0239,2.9694,3.0148,46185600.0
2008-12-10 11:30:00,3.32,3.36,3.3,3.34,38988800.0,3.0148,3.0511,2.9967,3.033,38988800.0
2008-12-10 12:00:00,3.34,3.37,3.3,3.3,54712000.0,3.033,3.0602,2.9967,2.9967,54712000.0
2008-12-10 12:30:00,3.3,3.32,3.28,3.29,36784800.0,2.9967,3.0148,2.9785,2.9876,36784800.0
2008-12-10 13:00:00,3.29,3.34,3.28,3.31,27285600.0,2.9876,3.033,2.9785,3.0057,27285600.0
2008-12-10 13:30:00,3.31,3.31,3.22,3.23,55856800.0,3.0057,3.0057,2.924,2.9331,55856800.0
2008-12-10 14:00:00,3.23,3.26,3.2,3.23,66828000.0,2.9331,2.9603,2.9058,2.9331,66828000.0
2008-12-10 14:30:00,3.23,3.27,3.21,3.26,62507200.0,2.9331,2.9694,2.9149,2.9603,62507200.0
2008-12-10 15:00:00,3.26,3.31,3.24,3.3,79356800.0,2.9603,3.0057,2.9422,2.9967,79356800.0
2008-12-10 15:30:00,3.3,3.32,3.25,3.3,82520000.0,2.9967,3.0148,2.9512,2.9967,82520000.0
2008-12-11 09:30:00,3.24,3.29,3.2,3.28,63269600.0,2.9422,2.9876,2.9058,2.9785,63269600.0
2008-12-11 10:00:00,3.28,3.34,3.26,3.32,64074400.0,2.9785,3.033,2.9603,3.0148,64074400.0
2008-12-11 10:30:00,3.32,3.34,3.29,3.3,36679200.0,3.0148,3.033,2.9876,2.9967,36679200.0
2008-12-11 11:00:00,3.3,3.32,3.27,3.28,36547200.0,2.9967,3.0148,2.9694,2.9785,36547200.0
2008-12-11 11:30:00,3.28,3.33,3.27,3.32,31342400.0,2.9785,3.0239,2.9694,3.0148,31342400.0
2008-12-11 12:00:00,3.32,3.35,3.3,3.3,45261600.0,3.0148,3.0421,2.9967,2.9967,45261600.0
2008-12-11 12:30:00,3.3,3.34,3.3,3.33,33716800.0,2.9967,3.033,2.9967,3.0239,33716800.0
2008-12-11 13:00:00,3.33,3.34,3.27,3.28,38366400.0,3.0239,3.033,2.9694,2.9785,38366400.0
2008-12-11 13:30:00,3.29,3.3,3.25,3.26,29412000.0,2.9876,2.9967,2.9512,2.9603,29412000.0
2008-12-11 14:00:00,3.26,3.28,3.23,3.25,24572800.0,2.9603,2.9785,2.9331,2.9512,24572800.0
2008-12-11 14:30:00,3.25,3.27,3.15,3.16,65461600.0,2.9512,2.9694,2.8604,2.8695,65461600.0
2008-12-11 15:00:00,3.16,3.16,3.11,3.14,104476000.0,2.8695,2.8695,2.8241,2.8514,104476000.0
2008-12-11 15:30:00,3.14,3.15,3.08,3.12,98654400.0,2.8514,2.8604,2.7969,2.8332,98654400.0
2008-12-12 09:30:00,2.95,3.07,2.93,3.05,115668000.0,2.6788,2.7878,2.6607,2.7696,115668000.0
2008-12-12 10:00:00,3.05,3.08,3.0,3.04,62506400.0,2.7696,2.7969,2.7242,2.7606,62506400.0
2008-12-12 10:30:00,3.04,3.1,2.99,3.09,59151200.0,2.7606,2.815,2.7151,2.806,59151200.0
2008-12-12 11:00:00,3.09,3.11,3.05,3.06,40462400.0,2.806,2.8241,2.7696,2.7787,40462400.0
2008-12-12 11:30:00,3.06,3.07,3.01,3.04,37965600.0,2.7787,2.7878,2.7333,2.7606,37965600.0
2008-12-12 12:00:00,3.04,3.09,3.04,3.08,35523200.0,2.7606,2.806,2.7606,2.7969,35523200.0
2008-12-12 12:30:00,3.08,3.17,3.07,3.15,51437600.0,2.7969,2.8786,2.7878,2.8604,51437600.0
2008-12-12 13:00:00,3.15,3.17,3.09,3.11,49858400.0,2.8604,2.8786,2.806,2.8241,49858400.0
2008-12-12 13:30:00,3.11,3.11,3.05,3.07,48432800.0,2.8241,2.8241,2.7696,2.7878,48432800.0
2008-12-12 14:00:00,3.07,3.13,3.05,3.08,50928800.0,2.7878,2.8423,2.7696,2.7969,50928800.0
2008-12-12 14:30:00,3.08,3.16,3.03,3.15,77694400.0,2.7969,2.8695,2.7515,2.8604,77694400.0
2008-12-12 15:00:00,3.15,3.19,3.1,3.14,95726400.0,2.8604,2.8968,2.815,2.8514,95726400.0
2008-12-12 15:30:00,3.14,3.17,3.09,3.15,85410400.0,2.8514,2.8786,2.806,2.8604,85410400.0
2008-12-15 09:30:00,3.2,3.21,3.12,3.12,41317600.0,2.9058,2.9149,2.8332,2.8332,41317600.0
2008-12-15 10:00:00,3.13,3.13,3.08,3.1,46432000.0,2.8423,2.8423,2.7969,2.815,46432000.0
2008-12-15 10:30:00,3.1,3.12,3.06,3.07,46615200.0,2.815,2.8332,2.7787,2.7878,46615200.0
2008-12-15 11:00:00,3.07,3.1,3.05,3.09,41412800.0,2.7878,2.815,2.7696,2.806,41412800.0
2008-12-15 11:30:00,3.09,3.11,3.07,3.1,30855200.0,2.806,2.8241,2.7878,2.815,30855200.0
2008-12-15 12:00:00,3.1,3.12,3.08,3.12,31292800.0,2.815,2.8332,2.7969,2.8332,31292800.0
2008-12-15 12:30:00,3.12,3.12,3.07,3.08,23622400.0,2.8332,2.8332,2.7878,2.7969,23622400.0
2008-12-15 13:00:00,3.08,3.09,3.03,3.07,43001600.0,2.7969,2.806,2.7515,2.7878,43001600.0
2008-12-15 13:30:00,3.07,3.1,3.07,3.08,24104000.0,2.7878,2.815,2.7878,2.7969,24104000.0
2008-12-15 14:00:00,3.08,3.1,3.06,3.06,27451200.0,2.7969,2.815,2.7787,2.7787,27451200.0
2008-12-15 14:30:00,3.06,3.09,3.04,3.04,30158400.0,2.7787,2.806,2.7606,2.7606,30158400.0
2008-12-15 15:00:00,3.04,3.05,3.0,3.03,41188000.0,2.7606,2.7696,2.7242,2.7515,41188000.0
2008-12-15 15:30:00,3.03,3.13,3.01,3.09,92823200.0,2.7515,2.8423,2.7333,2.806,92823200.0
2008-12-16 09:30:00,3.15,3.19,3.14,3.17,60280000.0,2.8604,2.8968,2.8514,2.8786,60280000.0
2008-12-16 10:00:00,3.17,3.2,3.16,3.18,43527200.0,2.8786,2.9058,2.8695,2.8877,43527200.0
2008-12-16 10:30:00,3.17,3.18,3.15,3.17,30452800.0,2.8786,2.8877,2.8604,2.8786,30452800.0
2008-12-16 11:00:00,3.17,3.19,3.17,3.19,22161600.0,2.8786,2.8968,2.8786,2.8968,22161600.0
2008-12-16 11:30:00,3.19,3.21,3.19,3.2,22813600.0,2.8968,2.9149,2.8968,2.9058,22813600.0
2008-12-16 12:00:00,3.2,3.2,3.18,3.19,13196000.0,2.9058,2.9058,2.8877,2.8968,13196000.0
2008-12-16 12:30:00,3.19,3.2,3.18,3.18,16288800.0,2.8968,2.9058,2.8877,2.8877,16288800.0
2008-12-16 13:00:00,3.18,3.19,3.17,3.19,16420000.0,2.8877,2.8968,2.8786,2.8968,16420000.0
2008-12-16 13:30:00,3.19,3.2,3.18,3.18,16572800.0,2.8968,2.9058,2.8877,2.8877,16572800.0
2008-12-16 14:00:00,3.18,3.27,3.18,3.24,71278400.0,2.8877,2.9694,2.8877,2.9422,71278400.0
2008-12-16 14:30:00,3.24,3.3,3.22,3.29,160064800.0,2.9422,2.9967,2.924,2.9876,160064800.0
2008-12-16 15:00:00,3.29,3.39,3.25,3.37,140816800.0,2.9876,3.0784,2.9512,3.0602,140816800.0
2008-12-16 15:30:00,3.37,3.4,3.33,3.39,138088800.0,3.0602,3.0875,3.0239,3.0784,138088800.0
2008-12-17 09:30:00,3.32,3.36,3.29,3.35,85528000.0,3.0148,3.0511,2.9876,3.0421,85528000.0
2008-12-17 10:00:00,3.35,3.36,3.27,3.3,68894400.0,3.0421,3.0511,2.9694,2.9967,68894400.0
2008-12-17 10:30:00,3.3,3.34,3.29,3.34,45299200.0,2.9967,3.033,2.9876,3.033,45299200.0
2008-12-17 11:00:00,3.34,3.36,3.31,3.32,33598400.0,3.033,3.0511,3.0057,3.0148,33598400.0
2008-12-17 11:30:00,3.32,3.35,3.29,3.34,34382400.0,3.0148,3.0421,2.9876,3.033,34382400.0
2008-12-17 12:00:00,3.34,3.38,3.33,3.37,41674400.0,3.033,3.0693,3.0239,3.0602,41674400.0
2008-12-17 12:30:00,3.37,3.4,3.35,3.38,32331200.0,3.0602,3.0875,3.0421,3.0693,32331200.0
2008-12-17 13:00:00,3.38,3.41,3.36,3.39,27184000.0,3.0693,3.0965,3.0511,3.0784,27184000.0
2008-12-17 13:30:00,3.39,3.44,3.39,3.41,32364800.0,3.0784,3.1238,3.0784,3.0965,32364800.0
2008-12-17 14:00:00,3.41,3.44,3.36,3.36,49322400.0,3.0965,3.1238,3.0511,3.0511,49322400.0
2008-12-17 14:30:00,3.36,3.38,3.33,3.37,55724000.0,3.0511,3.0693,3.0239,3.0602,55724000.0
2008-12-17 15:00:00,3.37,3.41,3.35,3.36,44231200.0,3.0602,3.0965,3.0421,3.0511,44231200.0
2008-12-17 15:30:00,3.36,3.4,3.32,3.33,75021600.0,3.0511,3.0875,3.0148,3.0239,75021600.0
2008-12-18 09:30:00,3.36,3.38,3.3,3.31,76828000.0,3.0511,3.0693,2.9967,3.0057,76828000.0
2008-12-18 10:00:00,3.31,3.36,3.31,3.35,55685600.0,3.0057,3.0511,3.0057,3.0421,55685600.0
2008-12-18 10:30:00,3.35,3.38,3.35,3.37,39280000.0,3.0421,3.0693,3.0421,3.0602,39280000.0
2008-12-18 11:00:00,3.37,3.39,3.33,3.34,43512000.0,3.0602,3.0784,3.0239,3.033,43512000.0
2008-12-18 11:30:00,3.34,3.36,3.32,3.36,24329600.0,3.033,3.0511,3.0148,3.0511,24329600.0
2008-12-18 12:00:00,3.36,3.36,3.33,3.33,20770400.0,3.0511,3.0511,3.0239,3.0239,20770400.0
2008-12-18 12:30:00,3.33,3.35,3.32,3.34,22151200.0,3.0239,3.0421,3.0148,3.033,22151200.0
2008-12-18 13:00:00,3.34,3.35,3.33,3.33,20849600.0,3.033,3.0421,3.0239,3.0239,20849600.0
2008-12-18 13:30:00,3.33,3.34,3.28,3.29,47510400.0,3.0239,3.033,2.9785,2.9876,47510400.0
2008-12-18 14:00:00,3.29,3.3,3.21,3.24,81910400.0,2.9876,2.9967,2.9149,2.9422,81910400.0
2008-12-18 14:30:00,3.24,3.28,3.22,3.26,58918400.0,2.9422,2.9785,2.924,2.9603,58918400.0
2008-12-18 15:00:00,3.26,3.26,3.13,3.15,93698400.0,2.9603,2.9603,2.8423,2.8604,93698400.0
2008-12-18 15:30:00,3.15,3.22,3.14,3.19,98172800.0,2.8604,2.924,2.8514,2.8968,98172800.0
2008-12-19 09:30:00,3.24,3.28,3.22,3.24,54230400.0,2.9422,2.9785,2.924,2.9422,54230400.0
2008-12-19 10:00:00,3.24,3.32,3.24,3.32,52798400.0,2.9422,3.0148,2.9422,3.0148,52798400.0
2008-12-19 10:30:00,3.32,3.33,3.29,3.3,34254400.0,3.0148,3.0239,2.9876,2.9967,34254400.0
2008-12-19 11:00:00,3.3,3.31,3.27,3.27,30460800.0,2.9967,3.0057,2.9694,2.9694,30460800.0
2008-12-19 11:30:00,3.27,3.29,3.22,3.22,39831200.0,2.9694,2.9876,2.924,2.924,39831200.0
2008-12-19 12:00:00,3.23,3.23,3.19,3.23,56208000.0,2.9331,2.9331,2.8968,2.9331,56208000.0
2008-12-19 12:30:00,3.23,3.24,3.22,3.23,31631200.0,2.9331,2.9422,2.924,2.9331,31631200.0
2008-12-19 13:00:00,3.23,3.26,3.22,3.25,24663200.0,2.9331,2.9603,2.924,2.9512,24663200.0
2008-12-19 13:30:00,3.25,3.27,3.23,3.24,26547200.0,2.9512,2.9694,2.9331,2.9422,26547200.0
2008-12-19 14:00:00,3.24,3.26,3.21,3.23,38498400.0,2.9422,2.9603,2.9149,2.9331,38498400.0
2008-12-19 14:30:00,3.23,3.26,3.21,3.22,36423200.0,2.9331,2.9603,2.9149,2.924,36423200.0
2008-12-19 15:00:00,3.22,3.23,3.17,3.21,64352800.0,2.924,2.9331,2.8786,2.9149,64352800.0
2008-12-19 15:30:00,3.21,3.21,3.17,3.19,72247200.0,2.9149,2.9149,2.8786,2.8968,72247200.0
2008-12-22 09:30:00,3.2,3.22,3.15,3.17,33147200.0,2.9058,2.924,2.8604,2.8786,33147200.0
2008-12-22 10:00:00,3.17,3.17,3.13,3.15,29503200.0,2.8786,2.8786,2.8423,2.8604,29503200.0
2008-12-22 10:30:00,3.15,3.17,3.14,3.16,16828800.0,2.8604,2.8786,2.8514,2.8695,16828800.0
2008-12-22 11:00:00,3.16,3.16,3.12,3.12,22469600.0,2.8695,2.8695,2.8332,2.8332,22469600.0
2008-12-22 11:30:00,3.12,3.12,3.09,3.12,33485600.0,2.8332,2.8332,2.806,2.8332,33485600.0
2008-12-22 12:00:00,3.11,3.12,3.09,3.1,20977600.0,2.8241,2.8332,2.806,2.815,20977600.0
2008-12-22 12:30:00,3.1,3.13,3.09,3.12,24010400.0,2.815,2.8423,2.806,2.8332,24010400.0
2008-12-22 13:00:00,3.12,3.13,3.1,3.12,25150400.0,2.8332,2.8423,2.815,2.8332,25150400.0
2008-12-22 13:30:00,3.12,3.12,3.08,3.09,26206400.0,2.8332,2.8332,2.7969,2.806,26206400.0
2008-12-22 14:00:00,3.09,3.1,3.03,3.04,39997600.0,2.806,2.815,2.7515,2.7606,39997600.0
2008-12-22 14:30:00,3.04,3.07,3.02,3.03,35948000.0,2.7606,2.7878,2.7424,2.7515,35948000.0
2008-12-22 15:00:00,3.03,3.04,2.98,2.99,61660800.0,2.7515,2.7606,2.7061,2.7151,61660800.0
2008-12-22 15:30:00,2.99,3.1,2.99,3.08,85278400.0,2.7151,2.815,2.7151,2.7969,85278400.0
2008-12-23 09:30:00,3.12,3.14,3.1,3.13,37253600.0,2.8401,2.8583,2.8219,2.8492,37253600.0
2008-12-23 10:00:00,3.12,3.13,3.09,3.12,37896800.0,2.8401,2.8492,2.8128,2.8401,37896800.0
2008-12-23 10:30:00,3.12,3.14,3.11,3.11,32976800.0,2.8401,2.8583,2.831,2.831,32976800.0
2008-12-23 11:00:00,3.11,3.12,3.07,3.07,24156000.0,2.831,2.8401,2.7946,2.7946,24156000.0
2008-12-23 11:30:00,3.07,3.09,3.05,3.05,25163200.0,2.7946,2.8128,2.7764,2.7764,25163200.0
2008-12-23 12:00:00,3.05,3.06,3.03,3.05,22793600.0,2.7764,2.7855,2.7582,2.7764,22793600.0
2008-12-23 12:30:00,3.05,3.06,3.02,3.05,24767200.0,2.7764,2.7855,2.7491,2.7764,24767200.0
2008-12-23 13:00:00,3.05,3.06,3.03,3.05,13836000.0,2.7764,2.7855,2.7582,2.7764,13836000.0
2008-12-23 13:30:00,3.05,3.07,3.04,3.07,13192000.0,2.7764,2.7946,2.7673,2.7946,13192000.0
2008-12-23 14:00:00,3.07,3.08,3.05,3.07,19783200.0,2.7946,2.8037,2.7764,2.7946,19783200.0
2008-12-23 14:30:00,3.07,3.07,3.0,3.02,34952800.0,2.7946,2.7946,2.7309,2.7491,34952800.0
2008-12-23 15:00:00,3.02,3.05,3.0,3.03,36297600.0,2.7491,2.7764,2.7309,2.7582,36297600.0
2008-12-23 15:30:00,3.03,3.06,3.01,3.03,38469600.0,2.7582,2.7855,2.74,2.7582,38469600.0
2008-12-24 08:00:00,3.01,3.02,3.0,3.01,261600.0,2.74,2.7491,2.7309,2.74,261600.0
2008-12-24 08:30:00,3.03,3.04,3.01,3.04,1634400.0,2.7582,2.7673,2.74,2.7673,1634400.0
2008-12-24 09:00:00,3.04,3.05,3.04,3.05,398400.0,2.7673,2.7764,2.7673,2.7764,398400.0
2008-12-24 09:30:00,3.05,3.05,3.02,3.02,20744000.0,2.7764,2.7764,2.7491,2.7491,20744000.0
2008-12-24 10:00:00,3.02,3.05,3.01,3.05,17483200.0,2.7491,2.7764,2.74,2.7764,17483200.0
2008-12-24 10:30:00,3.05,3.06,3.04,3.05,12816800.0,2.7764,2.7855,2.7673,2.7764,12816800.0
2008-12-24 11:00:00,3.05,3.07,3.05,3.05,10267200.0,2.7764,2.7946,2.7764,2.7764,10267200.0
2008-12-24 11:30:00,3.05,3.06,3.04,3.06,9668800.0,2.7764,2.7855,2.7673,2.7855,9668800.0
2008-12-24 12:00:00,3.06,3.06,3.05,3.05,9852000.0,2.7855,2.7855,2.7764,2.7764,9852000.0
2008-12-24 12:30:00,3.05,3.07,3.05,3.05,23743200.0,2.7764,2.7946,2.7764,2.7764,23743200.0
2008-12-26 09:30:00,3.1,3.1,3.08,3.08,13749600.0,2.8219,2.8219,2.8037,2.8037,13749600.0
2008-12-26 10:00:00,3.08,3.09,3.08,3.08,6500800.0,2.8037,2.8128,2.8037,2.8037,6500800.0
2008-12-26 10:30:00,3.08,3.08,3.07,3.07,9898400.0,2.8037,2.8037,2.7946,2.7946,9898400.0
2008-12-26 11:00:00,3.07,3.08,3.06,3.06,7401600.0,2.7946,2.8037,2.7855,2.7855,7401600.0
2008-12-26 11:30:00,3.06,3.07,3.06,3.07,4854400.0,2.7855,2.7946,2.7855,2.7946,4854400.0
2008-12-26 12:00:00,3.07,3.08,3.06,3.06,3739200.0,2.7946,2.8037,2.7855,2.7855,3739200.0
2008-12-26 12:30:00,3.06,3.07,3.05,3.06,7373600.0,2.7855,2.7946,2.7764,2.7855,7373600.0
2008-12-26 13:00:00,3.05,3.06,3.05,3.06,2613600.0,2.7764,2.7855,2.7764,2.7855,2613600.0
2008-12-26 13:30:00,3.06,3.07,3.06,3.06,5073600.0,2.7855,2.7946,2.7855,2.7855,5073600.0
2008-12-26 14:00:00,3.06,3.07,3.06,3.06,5583200.0,2.7855,2.7946,2.7855,2.7855,5583200.0
2008-12-26 14:30:00,3.06,3.08,3.06,3.08,8852000.0,2.7855,2.8037,2.7855,2.8037,8852000.0
2008-12-26 15:00:00,3.08,3.1,3.07,3.09,14261600.0,2.8037,2.8219,2.7946,2.8128,14261600.0
2008-12-26 15:30:00,3.09,3.1,3.07,3.08,16682400.0,2.8128,2.8219,2.7946,2.8037,16682400.0
2008-12-29 09:30:00,3.1,3.1,3.07,3.08,16636800.0,2.8219,2.8219,2.7946,2.8037,16636800.0
2008-12-29 10:00:00,3.08,3.08,3.03,3.04,17437600.0,2.8037,2.8037,2.7582,2.7673,17437600.0
2008-12-29 10:30:00,3.04,3.04,3.02,3.02,16452000.0,2.7673,2.7673,2.7491,2.7491,16452000.0
2008-12-29 11:00:00,3.02,3.02,3.01,3.02,19892800.0,2.7491,2.7491,2.74,2.7491,19892800.0
2008-12-29 11:30:00,3.01,3.03,3.01,3.02,12494400.0,2.74,2.7582,2.74,2.7491,12494400.0
2008-12-29 12:00:00,3.03,3.04,3.02,3.02,11726400.0,2.7582,2.7673,2.7491,2.7491,11726400.0
2008-12-29 12:30:00,3.02,3.02,2.99,2.99,16569600.0,2.7491,2.7491,2.7218,2.7218,16569600.0
2008-12-29 13:00:00,2.99,3.0,2.98,2.98,18839200.0,2.7218,2.7309,2.7127,2.7127,18839200.0
2008-12-29 13:30:00,2.98,3.02,2.98,3.02,14581600.0,2.7127,2.7491,2.7127,2.7491,14581600.0
2008-12-29 14:00:00,3.02,3.02,2.99,3.02,13922400.0,2.7491,2.7491,2.7218,2.7491,13922400.0
2008-12-29 14:30:00,3.02,3.03,3.0,3.02,13491200.0,2.7491,2.7582,2.7309,2.7491,13491200.0
2008-12-29 15:00:00,3.03,3.05,3.02,3.03,27926400.0,2.7582,2.7764,2.7491,2.7582,27926400.0
2008-12-29 15:30:00,3.03,3.06,3.01,3.06,37482400.0,2.7582,2.7855,2.74,2.7855,37482400.0
2008-12-30 09:30:00,3.11,3.12,3.09,3.1,34772800.0,2.831,2.8401,2.8128,2.8219,34772800.0
2008-12-30 10:00:00,3.1,3.14,3.08,3.13,30174400.0,2.8219,2.8583,2.8037,2.8492,30174400.0
2008-12-30 10:30:00,3.13,3.14,3.12,3.12,16596800.0,2.8492,2.8583,2.8401,2.8401,16596800.0
2008-12-30 11:00:00,3.13,3.15,3.12,3.15,12933600.0,2.8492,2.8674,2.8401,2.8674,12933600.0
2008-12-30 11:30:00,3.15,3.18,3.15,3.17,25116000.0,2.8674,2.8947,2.8674,2.8856,25116000.0
2008-12-30 12:00:00,3.17,3.18,3.16,3.17,14732000.0,2.8856,2.8947,2.8765,2.8856,14732000.0
2008-12-30 12:30:00,3.17,3.17,3.14,3.16,24920000.0,2.8856,2.8856,2.8583,2.8765,24920000.0
2008-12-30 13:00:00,3.16,3.17,3.14,3.15,11697600.0,2.8765,2.8856,2.8583,2.8674,11697600.0
2008-12-30 13:30:00,3.15,3.16,3.14,3.14,10153600.0,2.8674,2.8765,2.8583,2.8583,10153600.0
2008-12-30 14:00:00,3.14,3.17,3.13,3.17,12865600.0,2.8583,2.8856,2.8492,2.8856,12865600.0
2008-12-30 14:30:00,3.17,3.17,3.15,3.15,13397600.0,2.8856,2.8856,2.8674,2.8674,13397600.0
2008-12-30 15:00:00,3.15,3.17,3.14,3.16,18093600.0,2.8674,2.8856,2.8583,2.8765,18093600.0
2008-12-30 15:30:00,3.16,3.21,3.16,3.19,59871200.0,2.8765,2.9221,2.8765,2.9038,59871200.0
2008-12-31 09:30:00,3.22,3.25,3.21,3.25,36477600.0,2.9312,2.9585,2.9221,2.9585,36477600.0
2008-12-31 10:00:00,3.25,3.27,3.25,3.27,28160800.0,2.9585,2.9767,2.9585,2.9767,28160800.0
2008-12-31 10:30:00,3.27,3.28,3.25,3.28,28315200.0,2.9767,2.9858,2.9585,2.9858,28315200.0
2008-12-31 11:00:00,3.28,3.29,3.27,3.29,12638400.0,2.9858,2.9949,2.9767,2.9949,12638400.0
2008-12-31 11:30:00,3.29,3.3,3.28,3.29,22089600.0,2.9949,3.004,2.9858,2.9949,22089600.0
2008-12-31 12:00:00,3.29,3.3,3.28,3.29,15488000.0,2.9949,3.004,2.9858,2.9949,15488000.0
2008-12-31 12:30:00,3.29,3.31,3.29,3.3,14588800.0,2.9949,3.0131,2.9949,3.004,14588800.0
2008-12-31 13:00:00,3.3,3.31,3.27,3.28,20464000.0,3.004,3.0131,2.9767,2.9858,20464000.0
2008-12-31 13:30:00,3.28,3.31,3.27,3.31,16148800.0,2.9858,3.0131,2.9767,3.0131,16148800.0
2008-12-31 14:00:00,3.31,3.33,3.31,3.32,38806400.0,3.0131,3.0313,3.0131,3.0222,38806400.0
2008-12-31 14:30:00,3.32,3.33,3.3,3.33,23424800.0,3.0222,3.0313,3.004,3.0313,23424800.0
2008-12-31 15:00:00,3.33,3.34,3.31,3.33,30956800.0,3.0313,3.0404,3.0131,3.0313,30956800.0
2008-12-31 15:30:00,3.33,3.35,3.28,3.29,81412000.0,3.0313,3.0495,2.9858,2.9949,81412000.0
2009-01-02 09:30:00,3.32,3.34,3.28,3.3,40688800.0,3.0222,3.0404,2.9858,3.004,40688800.0
2009-01-02 10:00:00,3.3,3.35,3.28,3.34,27170400.0,3.004,3.0495,2.9858,3.0404,27170400.0
2009-01-02 10:30:00,3.34,3.4,3.34,3.4,29871200.0,3.0404,3.095,3.0404,3.095,29871200.0
2009-01-02 11:00:00,3.4,3.41,3.39,3.41,31402400.0,3.095,3.1041,3.0859,3.1041,31402400.0
2009-01-02 11:30:00,3.41,3.43,3.4,3.41,23764800.0,3.1041,3.1223,3.095,3.1041,23764800.0
2009-01-02 12:00:00,3.41,3.42,3.4,3.42,12361600.0,3.1041,3.1132,3.095,3.1132,12361600.0
2009-01-02 12:30:00,3.42,3.45,3.42,3.43,27526400.0,3.1132,3.1405,3.1132,3.1223,27526400.0
2009-01-02 13:00:00,3.43,3.47,3.43,3.46,20614400.0,3.1223,3.1587,3.1223,3.1496,20614400.0
2009-01-02 13:30:00,3.46,3.48,3.46,3.46,22046400.0,3.1496,3.1678,3.1496,3.1496,22046400.0
2009-01-02 14:00:00,3.46,3.48,3.45,3.48,24324800.0,3.1496,3.1678,3.1405,3.1678,24324800.0
2009-01-02 14:30:00,3.48,3.5,3.48,3.5,37660000.0,3.1678,3.186,3.1678,3.186,37660000.0
2009-01-02 15:00:00,3.5,3.52,3.5,3.51,33320000.0,3.186,3.2042,3.186,3.1951,33320000.0
2009-01-02 15:30:00,3.51,3.53,3.48,3.49,65751200.0,3.1951,3.2134,3.1678,3.1769,65751200.0
2009-01-05 09:30:00,3.48,3.48,3.42,3.44,58212800.0,3.1678,3.1678,3.1132,3.1314,58212800.0
2009-01-05 10:00:00,3.44,3.49,3.43,3.49,48987200.0,3.1314,3.1769,3.1223,3.1769,48987200.0
2009-01-05 10:30:00,3.49,3.54,3.48,3.52,46247200.0,3.1769,3.2225,3.1678,3.2042,46247200.0
2009-01-05 11:00:00,3.52,3.53,3.48,3.49,33965600.0,3.2042,3.2134,3.1678,3.1769,33965600.0
2009-01-05 11:30:00,3.49,3.51,3.48,3.48,20412000.0,3.1769,3.1951,3.1678,3.1678,20412000.0
2009-01-05 12:00:00,3.48,3.53,3.48,3.52,21525600.0,3.1678,3.2134,3.1678,3.2042,21525600.0
2009-01-05 12:30:00,3.52,3.52,3.48,3.51,17986400.0,3.2042,3.2042,3.1678,3.1951,17986400.0
2009-01-05 13:00:00,3.51,3.53,3.5,3.52,20773600.0,3.1951,3.2134,3.186,3.2042,20773600.0
2009-01-05 13:30:00,3.52,3.55,3.5,3.54,31572800.0,3.2042,3.2316,3.186,3.2225,31572800.0
2009-01-05 14:00:00,3.54,3.56,3.5,3.5,33581600.0,3.2225,3.2407,3.186,3.186,33581600.0
2009-01-05 14:30:00,3.5,3.52,3.46,3.48,39675200.0,3.186,3.2042,3.1496,3.1678,39675200.0
2009-01-05 15:00:00,3.48,3.5,3.44,3.45,48992000.0,3.1678,3.186,3.1314,3.1405,48992000.0
2009-01-05 15:30:00,3.45,3.51,3.44,3.49,60243200.0,3.1405,3.1951,3.1314,3.1769,60243200.0
2009-01-06 09:30:00,3.56,3.61,3.54,3.6,88080000.0,3.2407,3.2862,3.2225,3.2771,88080000.0
2009-01-06 10:00:00,3.6,3.62,3.5,3.51,80212800.0,3.2771,3.2953,3.186,3.1951,80212800.0
2009-01-06 10:30:00,3.51,3.55,3.51,3.52,33147200.0,3.1951,3.2316,3.1951,3.2042,33147200.0
2009-01-06 11:00:00,3.52,3.52,3.49,3.51,28532800.0,3.2042,3.2042,3.1769,3.1951,28532800.0
2009-01-06 11:30:00,3.51,3.53,3.51,3.52,18387200.0,3.1951,3.2134,3.1951,3.2042,18387200.0
2009-01-06 12:00:00,3.52,3.55,3.51,3.53,19674400.0,3.2042,3.2316,3.1951,3.2134,19674400.0
2009-01-06 12:30:00,3.53,3.56,3.53,3.56,27820800.0,3.2134,3.2407,3.2134,3.2407,27820800.0
2009-01-06 13:00:00,3.56,3.56,3.5,3.52,26576800.0,3.2407,3.2407,3.186,3.2042,26576800.0
2009-01-06 13:30:00,3.52,3.55,3.51,3.53,22427200.0,3.2042,3.2316,3.1951,3.2134,22427200.0
2009-01-06 14:00:00,3.53,3.57,3.51,3.57,43796800.0,3.2134,3.2498,3.1951,3.2498,43796800.0
2009-01-06 14:30:00,3.57,3.6,3.56,3.59,36449600.0,3.2498,3.2771,3.2407,3.268,36449600.0
2009-01-06 15:00:00,3.59,3.6,3.52,3.53,50841600.0,3.268,3.2771,3.2042,3.2134,50841600.0
2009-01-06 15:30:00,3.53,3.55,3.51,3.54,73780000.0,3.2134,3.2316,3.1951,3.2225,73780000.0
2009-01-07 09:30:00,3.43,3.45,3.41,3.44,67092000.0,3.1223,3.1405,3.1041,3.1314,67092000.0
2009-01-07 10:00:00,3.44,3.45,3.39,3.4,42216000.0,3.1314,3.1405,3.0859,3.095,42216000.0
2009-01-07 10:30:00,3.4,3.41,3.38,3.4,36876000.0,3.095,3.1041,3.0768,3.095,36876000.0
2009-01-07 11:00:00,3.4,3.42,3.39,3.41,28656800.0,3.095,3.1132,3.0859,3.1041,28656800.0
2009-01-07 11:30:00,3.41,3.44,3.41,3.43,27758400.0,3.1041,3.1314,3.1041,3.1223,27758400.0
2009-01-07 12:00:00,3.43,3.43,3.4,3.4,20257600.0,3.1223,3.1223,3.095,3.095,20257600.0
2009-01-07 12:30:00,3.4,3.42,3.39,3.39,17732800.0,3.095,3.1132,3.0859,3.0859,17732800.0
2009-01-07 13:00:00,3.39,3.41,3.38,3.4,17489600.0,3.0859,3.1041,3.0768,3.095,17489600.0
2009-01-07 13:30:00,3.4,3.41,3.36,3.36,31228000.0,3.095,3.1041,3.0586,3.0586,31228000.0
2009-01-07 14:00:00,3.36,3.37,3.34,3.35,31711200.0,3.0586,3.0677,3.0404,3.0495,31711200.0
2009-01-07 14:30:00,3.34,3.35,3.33,3.33,33506400.0,3.0404,3.0495,3.0313,3.0313,33506400.0
2009-01-07 15:00:00,3.33,3.34,3.3,3.33,43532000.0,3.0313,3.0404,3.004,3.0313,43532000.0
2009-01-07 15:30:00,3.33,3.35,3.3,3.33,50423200.0,3.0313,3.0495,3.004,3.0313,50423200.0
2009-01-08 09:30:00,3.29,3.31,3.26,3.28,49668000.0,2.9949,3.0131,2.9676,2.9858,49668000.0
2009-01-08 10:00:00,3.28,3.3,3.26,3.29,38639200.0,2.9858,3.004,2.9676,2.9949,38639200.0
2009-01-08 10:30:00,3.29,3.34,3.28,3.32,42605600.0,2.9949,3.0404,2.9858,3.0222,42605600.0
2009-01-08 11:00:00,3.32,3.34,3.29,3.3,34153600.0,3.0222,3.0404,2.9949,3.004,34153600.0
2009-01-08 11:30:00,3.3,3.3,3.28,3.29,26892000.0,3.004,3.004,2.9858,2.9949,26892000.0
2009-01-08 12:00:00,3.29,3.32,3.28,3.3,18722400.0,2.9949,3.0222,2.9858,3.004,18722400.0
2009-01-08 12:30:00,3.3,3.32,3.29,3.3,17094400.0,3.004,3.0222,2.9949,3.004,17094400.0
2009-01-08 13:00:00,3.3,3.3,3.27,3.27,23296000.0,3.004,3.004,2.9767,2.9767,23296000.0
2009-01-08 13:30:00,3.27,3.3,3.27,3.29,23652000.0,2.9767,3.004,2.9767,2.9949,23652000.0
2009-01-08 14:00:00,3.29,3.33,3.28,3.3,24238400.0,2.9949,3.0313,2.9858,3.004,24238400.0
2009-01-08 14:30:00,3.3,3.35,3.29,3.34,32192000.0,3.004,3.0495,2.9949,3.0404,32192000.0
2009-01-08 15:00:00,3.34,3.35,3.3,3.32,34196000.0,3.0404,3.0495,3.004,3.0222,34196000.0
2009-01-08 15:30:00,3.32,3.36,3.3,3.36,47684800.0,3.0222,3.0586,3.004,3.0586,47684800.0
2009-01-09 09:30:00,3.37,3.38,3.22,3.24,100264800.0,3.0677,3.0768,2.9312,2.9494,100264800.0
2009-01-09 10:00:00,3.24,3.27,3.23,3.24,62332000.0,2.9494,2.9767,2.9403,2.9494,62332000.0
2009-01-09 10:30:00,3.24,3.26,3.22,3.25,45787200.0,2.9494,2.9676,2.9312,2.9585,45787200.0
2009-01-09 11:00:00,3.25,3.28,3.24,3.27,35912000.0,2.9585,2.9858,2.9494,2.9767,35912000.0
2009-01-09 11:30:00,3.27,3.27,3.23,3.25,19932000.0,2.9767,2.9767,2.9403,2.9585,19932000.0
2009-01-09 12:00:00,3.25,3.28,3.25,3.25,15250400.0,2.9585,2.9858,2.9585,2.9585,15250400.0
2009-01-09 12:30:00,3.25,3.26,3.24,3.25,12251200.0,2.9585,2.9676,2.9494,2.9585,12251200.0
2009-01-09 13:00:00,3.25,3.27,3.23,3.24,22094400.0,2.9585,2.9767,2.9403,2.9494,22094400.0
2009-01-09 13:30:00,3.24,3.26,3.23,3.24,17049600.0,2.9494,2.9676,2.9403,2.9494,17049600.0
2009-01-09 14:00:00,3.24,3.28,3.24,3.27,29971200.0,2.9494,2.9858,2.9494,2.9767,29971200.0
2009-01-09 14:30:00,3.27,3.3,3.27,3.28,29066400.0,2.9767,3.004,2.9767,2.9858,29066400.0
2009-01-09 15:00:00,3.28,3.29,3.23,3.25,31976000.0,2.9858,2.9949,2.9403,2.9585,31976000.0
2009-01-09 15:30:00,3.26,3.27,3.2,3.21,57384800.0,2.9676,2.9767,2.913,2.9221,57384800.0
2009-01-12 09:30:00,3.19,3.2,3.14,3.17,44804800.0,2.9038,2.913,2.8583,2.8856,44804800.0
2009-01-12 10:00:00,3.17,3.17,3.12,3.14,43068800.0,2.8856,2.8856,2.8401,2.8583,43068800.0
2009-01-12 10:30:00,3.14,3.16,3.14,3.14,29976800.0,2.8583,2.8765,2.8583,2.8583,29976800.0
2009-01-12 11:00:00,3.14,3.15,3.12,3.13,26037600.0,2.8583,2.8674,2.8401,2.8492,26037600.0
2009-01-12 11:30:00,3.13,3.13,3.1,3.1,29223200.0,2.8492,2.8492,2.8219,2.8219,29223200.0
2009-01-12 12:00:00,3.1,3.12,3.09,3.11,23390400.0,2.8219,2.8401,2.8128,2.831,23390400.0
2009-01-12 12:30:00,3.11,3.12,3.1,3.1,19832000.0,2.831,2.8401,2.8219,2.8219,19832000.0
2009-01-12 13:00:00,3.1,3.12,3.1,3.11,13476000.0,2.8219,2.8401,2.8219,2.831,13476000.0
2009-01-12 13:30:00,3.11,3.12,3.09,3.1,16530400.0,2.831,2.8401,2.8128,2.8219,16530400.0
2009-01-12 14:00:00,3.1,3.1,3.07,3.07,41468000.0,2.8219,2.8219,2.7946,2.7946,41468000.0
2009-01-12 14:30:00,3.07,3.07,3.04,3.06,36925600.0,2.7946,2.7946,2.7673,2.7855,36925600.0
2009-01-12 15:00:00,3.06,3.07,3.04,3.05,42290400.0,2.7855,2.7946,2.7673,2.7764,42290400.0
2009-01-12 15:30:00,3.05,3.08,3.03,3.07,65112800.0,2.7764,2.8037,2.7582,2.7946,65112800.0
2009-01-13 09:30:00,3.04,3.11,3.03,3.09,66641600.0,2.7673,2.831,2.7582,2.8128,66641600.0
2009-01-13 10:00:00,3.09,3.12,3.07,3.08,46591200.0,2.8128,2.8401,2.7946,2.8037,46591200.0
2009-01-13 10:30:00,3.08,3.11,3.06,3.09,43907200.0,2.8037,2.831,2.7855,2.8128,43907200.0
2009-01-13 11:00:00,3.09,3.11,3.06,3.09,28390400.0,2.8128,2.831,2.7855,2.8128,28390400.0
2009-01-13 11:30:00,3.09,3.12,3.08,3.11,29368000.0,2.8128,2.8401,2.8037,2.831,29368000.0
2009-01-13 12:00:00,3.11,3.11,3.08,3.09,19857600.0,2.831,2.831,2.8037,2.8128,19857600.0
2009-01-13 12:30:00,3.09,3.1,3.07,3.07,19663200.0,2.8128,2.8219,2.7946,2.7946,19663200.0
2009-01-13 13:00:00,3.07,3.08,3.05,3.05,19436800.0,2.7946,2.8037,2.7764,2.7764,19436800.0
2009-01-13 13:30:00,3.05,3.06,3.02,3.02,25442400.0,2.7764,2.7855,2.7491,2.7491,25442400.0
2009-01-13 14:00:00,3.02,3.05,3.01,3.02,29875200.0,2.7491,2.7764,2.74,2.7491,29875200.0
2009-01-13 14:30:00,3.02,3.1,3.02,3.06,54672000.0,2.7491,2.8219,2.7491,2.7855,54672000.0
2009-01-13 15:00:00,3.06,3.07,3.02,3.06,61616800.0,2.7855,2.7946,2.7491,2.7855,61616800.0
2009-01-13 15:30:00,3.07,3.1,3.03,3.07,65017600.0,2.7946,2.8219,2.7582,2.7946,65017600.0
2009-01-14 09:30:00,2.97,2.98,2.91,2.93,100996000.0,2.7036,2.7127,2.649,2.6672,100996000.0
2009-01-14 10:00:00,2.93,2.94,2.89,2.9,76744000.0,2.6672,2.6763,2.6308,2.6399,76744000.0
2009-01-14 10:30:00,2.9,2.9,2.84,2.86,100420800.0,2.6399,2.6399,2.5852,2.6035,100420800.0
2009-01-14 11:00:00,2.86,2.87,2.83,2.87,56836800.0,2.6035,2.6126,2.5761,2.6126,56836800.0
2009-01-14 11:30:00,2.87,2.89,2.86,2.88,37517600.0,2.6126,2.6308,2.6035,2.6217,37517600.0
2009-01-14 12:00:00,2.88,2.89,2.86,2.87,26276000.0,2.6217,2.6308,2.6035,2.6126,26276000.0
2009-01-14 12:30:00,2.87,2.9,2.85,2.89,26656800.0,2.6126,2.6399,2.5943,2.6308,26656800.0
2009-01-14 13:00:00,2.89,2.9,2.86,2.86,33289600.0,2.6308,2.6399,2.6035,2.6035,33289600.0
2009-01-14 13:30:00,2.86,2.88,2.86,2.87,22120000.0,2.6035,2.6217,2.6035,2.6126,22120000.0
2009-01-14 14:00:00,2.87,2.9,2.86,2.89,43049600.0,2.6126,2.6399,2.6035,2.6308,43049600.0
2009-01-14 14:30:00,2.89,2.93,2.89,2.89,46949600.0,2.6308,2.6672,2.6308,2.6308,46949600.0
2009-01-14 15:00:00,2.89,2.89,2.84,2.86,63852800.0,2.6308,2.6308,2.5852,2.6035,63852800.0
2009-01-14 15:30:00,2.86,2.89,2.84,2.88,93841600.0,2.6035,2.6308,2.5852,2.6217,93841600.0
2009-01-15 09:30:00,2.86,2.87,2.78,2.81,84982400.0,2.6035,2.6126,2.5306,2.5579,84982400.0
2009-01-15 10:00:00,2.81,2.82,2.73,2.74,89274400.0,2.5579,2.567,2.4851,2.4942,89274400.0
2009-01-15 10:30:00,2.74,2.76,2.72,2.74,73837600.0,2.4942,2.5124,2.476,2.4942,73837600.0
2009-01-15 11:00:00,2.74,2.77,2.74,2.77,42600000.0,2.4942,2.5215,2.4942,2.5215,42600000.0
2009-01-15 11:30:00,2.77,2.78,2.73,2.75,34724000.0,2.5215,2.5306,2.4851,2.5033,34724000.0
2009-01-15 12:00:00,2.75,2.76,2.72,2.72,39700000.0,2.5033,2.5124,2.476,2.476,39700000.0
2009-01-15 12:30:00,2.72,2.73,2.7,2.73,42078400.0,2.476,2.4851,2.4578,2.4851,42078400.0
2009-01-15 13:00:00,2.73,2.76,2.72,2.76,32940800.0,2.4851,2.5124,2.476,2.5124,32940800.0
2009-01-15 13:30:00,2.76,2.84,2.75,2.83,76609600.0,2.5124,2.5852,2.5033,2.5761,76609600.0
2009-01-15 14:00:00,2.83,2.88,2.82,2.87,89535200.0,2.5761,2.6217,2.567,2.6126,89535200.0
2009-01-15 14:30:00,2.87,2.94,2.86,2.89,92954400.0,2.6126,2.6763,2.6035,2.6308,92954400.0
2009-01-15 15:00:00,2.89,2.92,2.85,2.86,72880800.0,2.6308,2.6581,2.5943,2.6035,72880800.0
2009-01-15 15:30:00,2.86,2.89,2.81,2.88,94730400.0,2.6035,2.6308,2.5579,2.6217,94730400.0
2009-01-16 09:30:00,2.98,2.99,2.93,2.94,81173600.0,2.7127,2.7218,2.6672,2.6763,81173600.0
2009-01-16 10:00:00,2.94,2.97,2.91,2.94,44004000.0,2.6763,2.7036,2.649,2.6763,44004000.0
2009-01-16 10:30:00,2.94,2.96,2.92,2.93,35664800.0,2.6763,2.6945,2.6581,2.6672,35664800.0
2009-01-16 11:00:00,2.93,2.93,2.9,2.92,33371200.0,2.6672,2.6672,2.6399,2.6581,33371200.0
2009-01-16 11:30:00,2.92,2.93,2.84,2.86,54308000.0,2.6581,2.6672,2.5852,2.6035,54308000.0
2009-01-16 12:00:00,2.86,2.86,2.79,2.8,54694400.0,2.6035,2.6035,2.5397,2.5488,54694400.0
2009-01-16 12:30:00,2.8,2.85,2.8,2.84,40532800.0,2.5488,2.5943,2.5488,2.5852,40532800.0
2009-01-16 13:00:00,2.84,2.86,2.82,2.84,29848000.0,2.5852,2.6035,2.567,2.5852,29848000.0
2009-01-16 13:30:00,2.84,2.89,2.83,2.88,44336000.0,2.5852,2.6308,2.5761,2.6217,44336000.0
2009-01-16 14:00:00,2.88,2.91,2.86,2.89,43060800.0,2.6217,2.649,2.6035,2.6308,43060800.0
2009-01-16 14:30:00,2.89,2.92,2.87,2.92,47360000.0,2.6308,2.6581,2.6126,2.6581,47360000.0
2009-01-16 15:00:00,2.92,2.95,2.89,2.9,57600000.0,2.6581,2.6854,2.6308,2.6399,57600000.0
2009-01-16 15:30:00,2.9,2.94,2.9,2.91,87416800.0,2.6399,2.6763,2.6399,2.649,87416800.0
2009-01-20 09:30:00,2.87,2.88,2.76,2.77,71895200.0,2.6126,2.6217,2.5124,2.5215,71895200.0
2009-01-20 10:00:00,2.77,2.81,2.74,2.81,53716800.0,2.5215,2.5579,2.4942,2.5579,53716800.0
2009-01-20 10:30:00,2.81,2.81,2.76,2.77,35477600.0,2.5579,2.5579,2.5124,2.5215,35477600.0
2009-01-20 11:00:00,2.77,2.78,2.75,2.76,43787200.0,2.5215,2.5306,2.5033,2.5124,43787200.0
2009-01-20 11:30:00,2.76,2.8,2.76,2.77,39044000.0,2.5124,2.5488,2.5124,2.5215,39044000.0
2009-01-20 12:00:00,2.77,2.8,2.72,2.73,54671200.0,2.5215,2.5488,2.476,2.4851,54671200.0
2009-01-20 12:30:00,2.73,2.78,2.73,2.75,58640800.0,2.4851,2.5306,2.4851,2.5033,58640800.0
2009-01-20 13:00:00,2.75,2.78,2.73,2.76,44267200.0,2.5033,2.5306,2.4851,2.5124,44267200.0
2009-01-20 13:30:00,2.76,2.76,2.72,2.72,47708800.0,2.5124,2.5124,2.476,2.476,47708800.0
2009-01-20 14:00:00,2.72,2.73,2.68,2.71,71844800.0,2.476,2.4851,2.4396,2.4669,71844800.0
2009-01-20 14:30:00,2.7,2.72,2.67,2.68,50097600.0,2.4578,2.476,2.4305,2.4396,50097600.0
2009-01-20 15:00:00,2.68,2.68,2.62,2.65,69600800.0,2.4396,2.4396,2.385,2.4123,69600800.0
2009-01-20 15:30:00,2.65,2.69,2.61,2.62,92533600.0,2.4123,2.4487,2.3759,2.385,92533600.0
2009-01-21 09:30:00,2.7,2.73,2.68,2.72,61516000.0,2.4578,2.4851,2.4396,2.476,61516000.0
2009-01-21 10:00:00,2.73,2.73,2.68,2.69,52950400.0,2.4851,2.4851,2.4396,2.4487,52950400.0
2009-01-21 10:30:00,2.69,2.69,2.61,2.61,59211200.0,2.4487,2.4487,2.3759,2.3759,59211200.0
2009-01-21 11:00:00,2.61,2.65,2.61,2.65,43975200.0,2.3759,2.4123,2.3759,2.4123,43975200.0
2009-01-21 11:30:00,2.65,2.69,2.65,2.66,32140800.0,2.4123,2.4487,2.4123,2.4214,32140800.0
2009-01-21 12:00:00,2.66,2.69,2.65,2.67,28384000.0,2.4214,2.4487,2.4123,2.4305,28384000.0
2009-01-21 12:30:00,2.67,2.68,2.65,2.68,21456800.0,2.4305,2.4396,2.4123,2.4396,21456800.0
2009-01-21 13:00:00,2.68,2.7,2.65,2.66,29954400.0,2.4396,2.4578,2.4123,2.4214,29954400.0
2009-01-21 13:30:00,2.66,2.71,2.66,2.71,34491200.0,2.4214,2.4669,2.4214,2.4669,34491200.0
2009-01-21 14:00:00,2.71,2.73,2.69,2.72,31417600.0,2.4669,2.4851,2.4487,2.476,31417600.0
2009-01-21 14:30:00,2.72,2.77,2.72,2.77,50408800.0,2.476,2.5215,2.476,2.5215,50408800.0
2009-01-21 15:00:00,2.77,2.8,2.76,2.78,51575200.0,2.5215,2.5488,2.5124,2.5306,51575200.0
2009-01-21 15:30:00,2.77,2.85,2.76,2.84,88929600.0,2.5215,2.5943,2.5124,2.5852,88929600.0
2009-01-22 09:30:00,2.73,2.76,2.71,2.73,83637600.0,2.4851,2.5124,2.4669,2.4851,83637600.0
2009-01-22 10:00:00,2.73,2.77,2.72,2.73,45912800.0,2.4851,2.5215,2.476,2.4851,45912800.0
2009-01-22 10:30:00,2.73,2.73,2.69,2.71,50581600.0,2.4851,2.4851,2.4487,2.4669,50581600.0
2009-01-22 11:00:00,2.71,2.73,2.68,2.7,35536800.0,2.4669,2.4851,2.4396,2.4578,35536800.0
2009-01-22 11:30:00,2.7,2.7,2.65,2.65,45517600.0,2.4578,2.4578,2.4123,2.4123,45517600.0
2009-01-22 12:00:00,2.65,2.68,2.65,2.68,34750400.0,2.4123,2.4396,2.4123,2.4396,34750400.0
2009-01-22 12:30:00,2.68,2.72,2.67,2.7,33699200.0,2.4396,2.476,2.4305,2.4578,33699200.0
2009-01-22 13:00:00,2.7,2.73,2.68,2.7,36407200.0,2.4578,2.4851,2.4396,2.4578,36407200.0
2009-01-22 13:30:00,2.71,2.77,2.69,2.77,48947200.0,2.4669,2.5215,2.4487,2.5215,48947200.0
2009-01-22 14:00:00,2.77,2.84,2.75,2.8,84289600.0,2.5215,2.5852,2.5033,2.5488,84289600.0
2009-01-22 14:30:00,2.8,2.82,2.75,2.78,65710400.0,2.5488,2.567,2.5033,2.5306,65710400.0
2009-01-22 15:00:00,2.78,2.78,2.7,2.74,62815200.0,2.5306,2.5306,2.4578,2.4942,62815200.0
2009-01-22 15:30:00,2.74,2.79,2.71,2.75,75508800.0,2.4942,2.5397,2.4669,2.5033,75508800.0
2009-01-23 09:30:00,2.63,2.69,2.61,2.67,77311200.0,2.3941,2.4487,2.3759,2.4305,77311200.0
2009-01-23 10:00:00,2.67,2.71,2.66,2.7,52741600.0,2.4305,2.4669,2.4214,2.4578,52741600.0
2009-01-23 10:30:00,2.7,2.7,2.65,2.67,45539200.0,2.4578,2.4578,2.4123,2.4305,45539200.0
2009-01-23 11:00:00,2.67,2.76,2.67,2.73,60608000.0,2.4305,2.5124,2.4305,2.4851,60608000.0
2009-01-23 11:30:00,2.73,2.75,2.69,2.7,42592000.0,2.4851,2.5033,2.4487,2.4578,42592000.0
2009-01-23 12:00:00,2.7,2.76,2.7,2.75,43126400.0,2.4578,2.5124,2.4578,2.5033,43126400.0
2009-01-23 12:30:00,2.75,2.76,2.71,2.73,47729600.0,2.5033,2.5124,2.4669,2.4851,47729600.0
2009-01-23 13:00:00,2.73,2.8,2.72,2.77,59824800.0,2.4851,2.5488,2.476,2.5215,59824800.0
2009-01-23 13:30:00,2.77,2.82,2.77,2.82,53139200.0,2.5215,2.567,2.5215,2.567,53139200.0
2009-01-23 14:00:00,2.82,2.83,2.78,2.81,60892000.0,2.567,2.5761,2.5306,2.5579,60892000.0
2009-01-23 14:30:00,2.81,2.81,2.74,2.75,66683200.0,2.5579,2.5579,2.4942,2.5033,66683200.0
2009-01-23 15:00:00,2.75,2.79,2.73,2.76,58548800.0,2.5033,2.5397,2.4851,2.5124,58548800.0
2009-01-23 15:30:00,2.76,2.8,2.75,2.78,67205600.0,2.5124,2.5488,2.5033,2.5306,67205600.0
2009-01-26 09:30:00,2.81,2.88,2.8,2.86,62067200.0,2.5579,2.6217,2.5488,2.6035,62067200.0
2009-01-26 10:00:00,2.86,2.93,2.86,2.91,65633600.0,2.6035,2.6672,2.6035,2.649,65633600.0
2009-01-26 10:30:00,2.91,2.92,2.88,2.9,32364000.0,2.649,2.6581,2.6217,2.6399,32364000.0
2009-01-26 11:00:00,2.9,2.91,2.87,2.88,30083200.0,2.6399,2.649,2.6126,2.6217,30083200.0
2009-01-26 11:30:00,2.88,2.89,2.85,2.87,20004800.0,2.6217,2.6308,2.5943,2.6126,20004800.0
2009-01-26 12:00:00,2.87,2.89,2.86,2.89,36479200.0,2.6126,2.6308,2.6035,2.6308,36479200.0
2009-01-26 12:30:00,2.89,2.89,2.86,2.87,30384000.0,2.6308,2.6308,2.6035,2.6126,30384000.0
2009-01-26 13:00:00,2.87,2.89,2.84,2.86,36146400.0,2.6126,2.6308,2.5852,2.6035,36146400.0
2009-01-26 13:30:00,2.86,2.86,2.8,2.81,41304000.0,2.6035,2.6035,2.5488,2.5579,41304000.0
2009-01-26 14:00:00,2.82,2.82,2.76,2.78,64401600.0,2.567,2.567,2.5124,2.5306,64401600.0
2009-01-26 14:30:00,2.78,2.82,2.77,2.82,49290400.0,2.5306,2.567,2.5215,2.567,49290400.0
2009-01-26 15:00:00,2.82,2.86,2.82,2.84,54436000.0,2.567,2.6035,2.567,2.5852,54436000.0
2009-01-26 15:30:00,2.85,2.86,2.79,2.81,63944800.0,2.5943,2.6035,2.5397,2.5579,63944800.0
2009-01-27 09:30:00,2.84,2.89,2.84,2.87,70104800.0,2.5852,2.6308,2.5852,2.6126,70104800.0
2009-01-27 10:00:00,2.87,2.88,2.81,2.83,72780800.0,2.6126,2.6217,2.5579,2.5761,72780800.0
2009-01-27 10:30:00,2.83,2.85,2.81,2.84,39968000.0,2.5761,2.5943,2.5579,2.5852,39968000.0
2009-01-27 11:00:00,2.84,2.88,2.84,2.87,32757600.0,2.5852,2.6217,2.5852,2.6126,32757600.0
2009-01-27 11:30:00,2.87,2.88,2.85,2.86,23567200.0,2.6126,2.6217,2.5943,2.6035,23567200.0
2009-01-27 12:00:00,2.86,2.91,2.85,2.9,31569600.0,2.6035,2.649,2.5943,2.6399,31569600.0
2009-01-27 12:30:00,2.9,2.91,2.88,2.89,27800000.0,2.6399,2.649,2.6217,2.6308,27800000.0
2009-01-27 13:00:00,2.89,2.91,2.87,2.88,32418400.0,2.6308,2.649,2.6126,2.6217,32418400.0
2009-01-27 13:30:00,2.88,2.9,2.86,2.87,30386400.0,2.6217,2.6399,2.6035,2.6126,30386400.0
2009-01-27 14:00:00,2.87,2.87,2.84,2.85,38993600.0,2.6126,2.6126,2.5852,2.5943,38993600.0
2009-01-27 14:30:00,2.85,2.89,2.84,2.88,36789600.0,2.5943,2.6308,2.5852,2.6217,36789600.0
2009-01-27 15:00:00,2.88,2.9,2.86,2.9,55332800.0,2.6217,2.6399,2.6035,2.6399,55332800.0
2009-01-27 15:30:00,2.9,2.9,2.87,2.87,44726400.0,2.6399,2.6399,2.6126,2.6126,44726400.0
2009-01-28 09:30:00,3.0,3.02,2.98,2.98,77987200.0,2.7309,2.7491,2.7127,2.7127,77987200.0
2009-01-28 10:00:00,2.98,3.0,2.98,3.0,35715200.0,2.7127,2.7309,2.7127,2.7309,35715200.0
2009-01-28 10:30:00,3.0,3.03,2.99,3.02,48215200.0,2.7309,2.7582,2.7218,2.7491,48215200.0
2009-01-28 11:00:00,3.02,3.04,3.01,3.02,54618400.0,2.7491,2.7673,2.74,2.7491,54618400.0
2009-01-28 11:30:00,3.02,3.03,3.0,3.01,32020800.0,2.7491,2.7582,2.7309,2.74,32020800.0
2009-01-28 12:00:00,3.01,3.03,3.01,3.03,17931200.0,2.74,2.7582,2.74,2.7582,17931200.0
2009-01-28 12:30:00,3.03,3.03,3.02,3.02,16712000.0,2.7582,2.7582,2.7491,2.7491,16712000.0
2009-01-28 13:00:00,3.02,3.06,3.01,3.05,29965600.0,2.7491,2.7855,2.74,2.7764,29965600.0
2009-01-28 13:30:00,3.05,3.08,3.05,3.06,36821600.0,2.7764,2.8037,2.7764,2.7855,36821600.0
2009-01-28 14:00:00,3.06,3.1,3.05,3.07,76660000.0,2.7855,2.8219,2.7764,2.7946,76660000.0
2009-01-28 14:30:00,3.07,3.08,3.04,3.08,71191200.0,2.7946,2.8037,2.7673,2.8037,71191200.0
2009-01-28 15:00:00,3.08,3.09,3.01,3.02,88454400.0,2.8037,2.8128,2.74,2.7491,88454400.0
2009-01-28 15:30:00,3.02,3.07,3.01,3.06,70371200.0,2.7491,2.7946,2.74,2.7855,70371200.0
2009-01-29 09:30:00,2.98,2.99,2.94,2.95,54027200.0,2.7127,2.7218,2.6763,2.6854,54027200.0
2009-01-29 10:00:00,2.96,2.97,2.93,2.97,59032000.0,2.6945,2.7036,2.6672,2.7036,59032000.0
2009-01-29 10:30:00,2.97,2.99,2.95,2.98,34765600.0,2.7036,2.7218,2.6854,2.7127,34765600.0
2009-01-29 11:00:00,2.98,2.99,2.96,2.96,30931200.0,2.7127,2.7218,2.6945,2.6945,30931200.0
2009-01-29 11:30:00,2.96,2.96,2.94,2.95,28165600.0,2.6945,2.6945,2.6763,2.6854,28165600.0
2009-01-29 12:00:00,2.95,2.95,2.92,2.94,31799200.0,2.6854,2.6854,2.6581,2.6763,31799200.0
2009-01-29 12:30:00,2.94,2.95,2.89,2.9,34390400.0,2.6763,2.6854,2.6308,2.6399,34390400.0
2009-01-29 13:00:00,2.9,2.92,2.89,2.91,35452000.0,2.6399,2.6581,2.6308,2.649,35452000.0
2009-01-29 13:30:00,2.91,2.91,2.88,2.9,36632800.0,2.649,2.649,2.6217,2.6399,36632800.0
2009-01-29 14:00:00,2.89,2.92,2.89,2.92,35550400.0,2.6308,2.6581,2.6308,2.6581,35550400.0
2009-01-29 14:30:00,2.92,2.93,2.9,2.9,42400800.0,2.6581,2.6672,2.6399,2.6399,42400800.0
2009-01-29 15:00:00,2.9,2.93,2.89,2.9,44237600.0,2.6399,2.6672,2.6308,2.6399,44237600.0
2009-01-29 15:30:00,2.9,2.9,2.86,2.87,81947200.0,2.6399,2.6399,2.6035,2.6126,81947200.0
2009-01-30 09:30:00,2.9,2.92,2.85,2.85,61624800.0,2.6399,2.6581,2.5943,2.5943,61624800.0
2009-01-30 10:00:00,2.85,2.85,2.8,2.8,60261600.0,2.5943,2.5943,2.5488,2.5488,60261600.0
2009-01-30 10:30:00,2.8,2.81,2.78,2.8,52640800.0,2.5488,2.5579,2.5306,2.5488,52640800.0
2009-01-30 11:00:00,2.8,2.82,2.76,2.77,42915200.0,2.5488,2.567,2.5124,2.5215,42915200.0
2009-01-30 11:30:00,2.77,2.8,2.77,2.79,35241600.0,2.5215,2.5488,2.5215,2.5397,35241600.0
2009-01-30 12:00:00,2.79,2.81,2.77,2.8,31462400.0,2.5397,2.5579,2.5215,2.5488,31462400.0
2009-01-30 12:30:00,2.8,2.82,2.79,2.82,17803200.0,2.5488,2.567,2.5397,2.567,17803200.0
2009-01-30 13:00:00,2.82,2.84,2.78,2.79,42583200.0,2.567,2.5852,2.5306,2.5397,42583200.0
2009-01-30 13:30:00,2.79,2.8,2.75,2.78,55662400.0,2.5397,2.5488,2.5033,2.5306,55662400.0
2009-01-30 14:00:00,2.78,2.81,2.77,2.79,32548000.0,2.5306,2.5579,2.5215,2.5397,32548000.0
2009-01-30 14:30:00,2.79,2.81,2.76,2.77,25887200.0,2.5397,2.5579,2.5124,2.5215,25887200.0
2009-01-30 15:00:00,2.77,2.79,2.73,2.73,52969600.0,2.5215,2.5397,2.4851,2.4851,52969600.0
2009-01-30 15:30:00,2.73,2.76,2.71,2.74,102113600.0,2.4851,2.5124,2.4669,2.4942,102113600.0
2009-02-02 09:30:00,2.66,2.68,2.65,2.67,49544800.0,2.4214,2.4396,2.4123,2.4305,49544800.0
2009-02-02 10:00:00,2.67,2.73,2.67,2.72,76561600.0,2.4305,2.4851,2.4305,2.476,76561600.0
2009-02-02 10:30:00,2.72,2.73,2.69,2.71,33855200.0,2.476,2.4851,2.4487,2.4669,33855200.0
2009-02-02 11:00:00,2.71,2.71,2.68,2.7,22156000.0,2.4669,2.4669,2.4396,2.4578,22156000.0
2009-02-02 11:30:00,2.7,2.73,2.69,2.72,27315200.0,2.4578,2.4851,2.4487,2.476,27315200.0
2009-02-02 12:00:00,2.72,2.74,2.71,2.73,25204800.0,2.476,2.4942,2.4669,2.4851,25204800.0
2009-02-02 12:30:00,2.73,2.77,2.73,2.76,39929600.0,2.4851,2.5215,2.4851,2.5124,39929600.0
2009-02-02 13:00:00,2.76,2.76,2.71,2.72,23206400.0,2.5124,2.5124,2.4669,2.476,23206400.0
2009-02-02 13:30:00,2.72,2.73,2.69,2.69,31032000.0,2.476,2.4851,2.4487,2.4487,31032000.0
2009-02-02 14:00:00,2.69,2.71,2.68,2.69,27824800.0,2.4487,2.4669,2.4396,2.4487,27824800.0
2009-02-02 14:30:00,2.69,2.7,2.68,2.68,29979200.0,2.4487,2.4578,2.4396,2.4396,29979200.0
2009-02-02 15:00:00,2.68,2.73,2.68,2.72,39839200.0,2.4396,2.4851,2.4396,2.476,39839200.0
2009-02-02 15:30:00,2.73,2.77,2.73,2.73,66646400.0,2.4851,2.5215,2.4851,2.4851,66646400.0
2009-02-03 09:30:00,2.77,2.78,2.71,2.73,62950400.0,2.5215,2.5306,2.4669,2.4851,62950400.0
2009-02-03 10:00:00,2.73,2.76,2.72,2.73,64704800.0,2.4851,2.5124,2.476,2.4851,64704800.0
2009-02-03 10:30:00,2.73,2.77,2.73,2.75,43002400.0,2.4851,2.5215,2.4851,2.5033,43002400.0
2009-02-03 11:00:00,2.75,2.79,2.75,2.77,37484000.0,2.5033,2.5397,2.5033,2.5215,37484000.0
2009-02-03 11:30:00,2.77,2.77,2.74,2.75,22857600.0,2.5215,2.5215,2.4942,2.5033,22857600.0
2009-02-03 12:00:00,2.75,2.76,2.74,2.75,25015200.0,2.5033,2.5124,2.4942,2.5033,25015200.0
2009-02-03 12:30:00,2.75,2.77,2.74,2.74,20524800.0,2.5033,2.5215,2.4942,2.4942,20524800.0
2009-02-03 13:00:00,2.74,2.76,2.73,2.74,19316800.0,2.4942,2.5124,2.4851,2.4942,19316800.0
2009-02-03 13:30:00,2.74,2.77,2.74,2.76,25376800.0,2.4942,2.5215,2.4942,2.5124,25376800.0
2009-02-03 14:00:00,2.76,2.81,2.75,2.79,54164000.0,2.5124,2.5579,2.5033,2.5397,54164000.0
2009-02-03 14:30:00,2.79,2.82,2.79,2.8,45544000.0,2.5397,2.567,2.5397,2.5488,45544000.0
2009-02-03 15:00:00,2.8,2.85,2.79,2.84,62204800.0,2.5488,2.5943,2.5397,2.5852,62204800.0
2009-02-03 15:30:00,2.84,2.85,2.81,2.81,58668800.0,2.5852,2.5943,2.5579,2.5579,58668800.0
2009-02-04 09:30:00,2.85,2.88,2.82,2.88,56227200.0,2.5943,2.6217,2.567,2.6217,56227200.0
2009-02-04 10:00:00,2.88,2.91,2.88,2.9,49728000.0,2.6217,2.649,2.6217,2.6399,49728000.0
2009-02-04 10:30:00,2.9,2.92,2.88,2.9,42723200.0,2.6399,2.6581,2.6217,2.6399,42723200.0
2009-02-04 11:00:00,2.9,2.9,2.88,2.88,35988800.0,2.6399,2.6399,2.6217,2.6217,35988800.0
2009-02-04 11:30:00,2.88,2.89,2.87,2.87,26396800.0,2.6217,2.6308,2.6126,2.6126,26396800.0
2009-02-04 12:00:00,2.87,2.89,2.86,2.86,27937600.0,2.6126,2.6308,2.6035,2.6035,27937600.0
2009-02-04 12:30:00,2.86,2.88,2.85,2.86,25798400.0,2.6035,2.6217,2.5943,2.6035,25798400.0
2009-02-04 13:00:00,2.86,2.86,2.84,2.86,31444800.0,2.6035,2.6035,2.5852,2.6035,31444800.0
2009-02-04 13:30:00,2.86,2.86,2.77,2.8,67915200.0,2.6035,2.6035,2.5215,2.5488,67915200.0
2009-02-04 14:00:00,2.8,2.8,2.76,2.78,51052000.0,2.5488,2.5488,2.5124,2.5306,51052000.0
2009-02-04 14:30:00,2.78,2.82,2.77,2.81,51839200.0,2.5306,2.567,2.5215,2.5579,51839200.0
2009-02-04 15:00:00,2.81,2.81,2.78,2.79,54171200.0,2.5579,2.5579,2.5306,2.5397,54171200.0
2009-02-04 15:30:00,2.79,2.8,2.78,2.78,53525600.0,2.5397,2.5488,2.5306,2.5306,53525600.0
2009-02-05 09:30:00,2.74,2.76,2.7,2.71,54536000.0,2.4942,2.5124,2.4578,2.4669,54536000.0
2009-02-05 10:00:00,2.71,2.74,2.7,2.73,40272800.0,2.4669,2.4942,2.4578,2.4851,40272800.0
2009-02-05 10:30:00,2.73,2.83,2.72,2.81,54026400.0,2.4851,2.5761,2.476,2.5579,54026400.0
2009-02-05 11:00:00,2.81,2.84,2.8,2.81,42478400.0,2.5579,2.5852,2.5488,2.5579,42478400.0
2009-02-05 11:30:00,2.81,2.85,2.81,2.85,31150400.0,2.5579,2.5943,2.5579,2.5943,31150400.0
2009-02-05 12:00:00,2.85,2.9,2.85,2.86,59777600.0,2.5943,2.6399,2.5943,2.6035,59777600.0
2009-02-05 12:30:00,2.86,2.88,2.85,2.88,35717600.0,2.6035,2.6217,2.5943,2.6217,35717600.0
2009-02-05 13:00:00,2.88,2.9,2.84,2.85,39092000.0,2.6217,2.6399,2.5852,2.5943,39092000.0
2009-02-05 13:30:00,2.85,2.88,2.85,2.86,35120800.0,2.5943,2.6217,2.5943,2.6035,35120800.0
2009-02-05 14:00:00,2.85,2.9,2.85,2.9,47692000.0,2.5943,2.6399,2.5943,2.6399,47692000.0
2009-02-05 14:30:00,2.9,2.91,2.85,2.86,60487200.0,2.6399,2.649,2.5943,2.6035,60487200.0
2009-02-05 15:00:00,2.86,2.89,2.83,2.88,51832800.0,2.6035,2.6308,2.5761,2.6217,51832800.0
2009-02-05 15:30:00,2.88,2.89,2.86,2.86,55336000.0,2.6217,2.6308,2.6035,2.6035,55336000.0
2009-02-06 09:30:00,2.88,2.98,2.87,2.97,79973600.0,2.6217,2.7127,2.6126,2.7036,79973600.0
2009-02-06 10:00:00,2.97,2.98,2.94,2.96,45419200.0,2.7036,2.7127,2.6763,2.6945,45419200.0
2009-02-06 10:30:00,2.96,2.98,2.95,2.97,36034400.0,2.6945,2.7127,2.6854,2.7036,36034400.0
2009-02-06 11:00:00,2.97,3.0,2.97,2.99,42675200.0,2.7036,2.7309,2.7036,2.7218,42675200.0
2009-02-06 11:30:00,2.99,3.0,2.98,2.99,25316000.0,2.7218,2.7309,2.7127,2.7218,25316000.0
2009-02-06 12:00:00,2.99,3.0,2.97,2.97,27889600.0,2.7218,2.7309,2.7036,2.7036,27889600.0
2009-02-06 12:30:00,2.97,3.0,2.97,2.99,25532000.0,2.7036,2.7309,2.7036,2.7218,25532000.0
2009-02-06 13:00:00,2.99,3.04,2.98,3.03,42531200.0,2.7218,2.7673,2.7127,2.7582,42531200.0
2009-02-06 13:30:00,3.03,3.04,3.03,3.04,32156800.0,2.7582,2.7673,2.7582,2.7673,32156800.0
2009-02-06 14:00:00,3.04,3.04,3.01,3.02,41064800.0,2.7673,2.7673,2.74,2.7491,41064800.0
2009-02-06 14:30:00,3.02,3.04,3.0,3.02,40499200.0,2.7491,2.7673,2.7309,2.7491,40499200.0
2009-02-06 15:00:00,3.02,3.02,2.99,3.01,57529600.0,2.7491,2.7491,2.7218,2.74,57529600.0
2009-02-06 15:30:00,3.01,3.05,3.01,3.02,74329600.0,2.74,2.7764,2.74,2.7491,74329600.0
2009-02-09 09:30:00,3.02,3.03,3.0,3.02,53434400.0,2.7491,2.7582,2.7309,2.7491,53434400.0
2009-02-09 10:00:00,3.02,3.02,2.98,3.0,38470400.0,2.7491,2.7491,2.7127,2.7309,38470400.0
2009-02-09 10:30:00,3.0,3.08,3.0,3.07,54652800.0,2.7309,2.8037,2.7309,2.7946,54652800.0
2009-02-09 11:00:00,3.08,3.08,3.04,3.05,41349600.0,2.8037,2.8037,2.7673,2.7764,41349600.0
2009-02-09 11:30:00,3.05,3.05,3.02,3.04,24920800.0,2.7764,2.7764,2.7491,2.7673,24920800.0
2009-02-09 12:00:00,3.04,3.05,3.02,3.05,20512800.0,2.7673,2.7764,2.7491,2.7764,20512800.0
2009-02-09 12:30:00,3.05,3.06,3.03,3.06,20910400.0,2.7764,2.7855,2.7582,2.7855,20910400.0
2009-02-09 13:00:00,3.06,3.07,3.05,3.05,13980000.0,2.7855,2.7946,2.7764,2.7764,13980000.0
2009-02-09 13:30:00,3.05,3.05,3.01,3.04,28659200.0,2.7764,2.7764,2.74,2.7673,28659200.0
2009-02-09 14:00:00,3.04,3.04,3.0,3.0,27998400.0,2.7673,2.7673,2.7309,2.7309,27998400.0
2009-02-09 14:30:00,3.0,3.02,2.99,3.01,25390400.0,2.7309,2.7491,2.7218,2.74,25390400.0
2009-02-09 15:00:00,3.01,3.05,3.0,3.05,36063200.0,2.74,2.7764,2.7309,2.7764,36063200.0
2009-02-09 15:30:00,3.05,3.06,3.03,3.04,46281600.0,2.7764,2.7855,2.7582,2.7673,46281600.0
2009-02-10 09:30:00,2.98,3.03,2.97,3.0,72387200.0,2.7127,2.7582,2.7036,2.7309,72387200.0
2009-02-10 10:00:00,3.0,3.02,2.94,2.95,63468800.0,2.7309,2.7491,2.6763,2.6854,63468800.0
2009-02-10 10:30:00,2.95,2.98,2.95,2.97,53403200.0,2.6854,2.7127,2.6854,2.7036,53403200.0
2009-02-10 11:00:00,2.97,3.01,2.87,2.9,150157600.0,2.7036,2.74,2.6126,2.6399,150157600.0
2009-02-10 11:30:00,2.9,2.9,2.8,2.83,144856000.0,2.6399,2.6399,2.5488,2.5761,144856000.0
2009-02-10 12:00:00,2.83,2.85,2.82,2.83,52439200.0,2.5761,2.5943,2.567,2.5761,52439200.0
2009-02-10 12:30:00,2.83,2.85,2.81,2.84,44622400.0,2.5761,2.5943,2.5579,2.5852,44622400.0
2009-02-10 13:00:00,2.84,2.84,2.76,2.78,77604000.0,2.5852,2.5852,2.5124,2.5306,77604000.0
2009-02-10 13:30:00,2.78,2.8,2.77,2.78,47838400.0,2.5306,2.5488,2.5215,2.5306,47838400.0
2009-02-10 14:00:00,2.78,2.8,2.75,2.75,45782400.0,2.5306,2.5488,2.5033,2.5033,45782400.0
2009-02-10 14:30:00,2.75,2.77,2.73,2.74,86016000.0,2.5033,2.5215,2.4851,2.4942,86016000.0
2009-02-10 15:00:00,2.74,2.77,2.72,2.74,125255200.0,2.4942,2.5215,2.476,2.4942,125255200.0
2009-02-10 15:30:00,2.74,2.78,2.71,2.75,130108800.0,2.4942,2.5306,2.4669,2.5033,130108800.0
2009-02-11 09:30:00,2.78,2.81,2.76,2.8,61688000.0,2.5306,2.5579,2.5124,2.5488,61688000.0
2009-02-11 10:00:00,2.8,2.81,2.75,2.75,49464800.0,2.5488,2.5579,2.5033,2.5033,49464800.0
2009-02-11 10:30:00,2.75,2.79,2.74,2.79,51427200.0,2.5033,2.5397,2.4942,2.5397,51427200.0
2009-02-11 11:00:00,2.79,2.81,2.77,2.8,35975200.0,2.5397,2.5579,2.5215,2.5488,35975200.0
2009-02-11 11:30:00,2.8,2.82,2.78,2.78,31978400.0,2.5488,2.567,2.5306,2.5306,31978400.0
2009-02-11 12:00:00,2.79,2.79,2.77,2.78,24537600.0,2.5397,2.5397,2.5215,2.5306,24537600.0
2009-02-11 12:30:00,2.78,2.8,2.77,2.77,29432000.0,2.5306,2.5488,2.5215,2.5215,29432000.0
2009-02-11 13:00:00,2.77,2.79,2.76,2.77,30424800.0,2.5215,2.5397,2.5124,2.5215,30424800.0
2009-02-11 13:30:00,2.77,2.77,2.72,2.73,34356800.0,2.5215,2.5215,2.476,2.4851,34356800.0
2009-02-11 14:00:00,2.73,2.75,2.71,2.74,50248000.0,2.4851,2.5033,2.4669,2.4942,50248000.0
2009-02-11 14:30:00,2.74,2.81,2.74,2.8,64473600.0,2.4942,2.5579,2.4942,2.5488,64473600.0
2009-02-11 15:00:00,2.8,2.81,2.78,2.79,57608800.0,2.5488,2.5579,2.5306,2.5397,57608800.0
2009-02-11 15:30:00,2.79,2.8,2.75,2.79,50260800.0,2.5397,2.5488,2.5033,2.5397,50260800.0
2009-02-12 09:30:00,2.69,2.7,2.65,2.66,93840800.0,2.4487,2.4578,2.4123,2.4214,93840800.0
2009-02-12 10:00:00,2.66,2.68,2.64,2.68,72824000.0,2.4214,2.4396,2.4032,2.4396,72824000.0
2009-02-12 10:30:00,2.68,2.71,2.66,2.69,54115200.0,2.4396,2.4669,2.4214,2.4487,54115200.0
2009-02-12 11:00:00,2.69,2.71,2.66,2.69,46208800.0,2.4487,2.4669,2.4214,2.4487,46208800.0
2009-02-12 11:30:00,2.68,2.73,2.68,2.7,42020000.0,2.4396,2.4851,2.4396,2.4578,42020000.0
2009-02-12 12:00:00,2.7,2.74,2.7,2.74,33420800.0,2.4578,2.4942,2.4578,2.4942,33420800.0
2009-02-12 12:30:00,2.74,2.74,2.71,2.72,24453600.0,2.4942,2.4942,2.4669,2.476,24453600.0
2009-02-12 13:00:00,2.72,2.72,2.68,2.69,43701600.0,2.476,2.476,2.4396,2.4487,43701600.0
2009-02-12 13:30:00,2.69,2.7,2.67,2.69,40890400.0,2.4487,2.4578,2.4305,2.4487,40890400.0
2009-02-12 14:00:00,2.69,2.71,2.67,2.67,35144000.0,2.4487,2.4669,2.4305,2.4305,35144000.0
2009-02-12 14:30:00,2.68,2.68,2.63,2.64,69651200.0,2.4396,2.4396,2.3941,2.4032,69651200.0
2009-02-12 15:00:00,2.64,2.73,2.62,2.73,119800000.0,2.4032,2.4851,2.385,2.4851,119800000.0
2009-02-12 15:30:00,2.73,2.8,2.71,2.79,131018400.0,2.4851,2.5488,2.4669,2.5397,131018400.0
2009-02-13 09:30:00,2.78,2.8,2.75,2.78,67058400.0,2.5306,2.5488,2.5033,2.5306,67058400.0
2009-02-13 10:00:00,2.78,2.81,2.77,2.81,47170400.0,2.5306,2.5579,2.5215,2.5579,47170400.0
2009-02-13 10:30:00,2.8,2.83,2.8,2.81,51820000.0,2.5488,2.5761,2.5488,2.5579,51820000.0
2009-02-13 11:00:00,2.81,2.81,2.77,2.78,33465600.0,2.5579,2.5579,2.5215,2.5306,33465600.0
2009-02-13 11:30:00,2.78,2.79,2.75,2.75,33323200.0,2.5306,2.5397,2.5033,2.5033,33323200.0
2009-02-13 12:00:00,2.75,2.77,2.75,2.77,40340000.0,2.5033,2.5215,2.5033,2.5215,40340000.0
2009-02-13 12:30:00,2.77,2.77,2.73,2.74,28944000.0,2.5215,2.5215,2.4851,2.4942,28944000.0
2009-02-13 13:00:00,2.74,2.77,2.74,2.77,29265600.0,2.4942,2.5215,2.4942,2.5215,29265600.0
2009-02-13 13:30:00,2.77,2.81,2.76,2.8,43660000.0,2.5215,2.5579,2.5124,2.5488,43660000.0
2009-02-13 14:00:00,2.8,2.81,2.78,2.79,44560000.0,2.5488,2.5579,2.5306,2.5397,44560000.0
2009-02-13 14:30:00,2.79,2.8,2.77,2.78,48540000.0,2.5397,2.5488,2.5215,2.5306,48540000.0
2009-02-13 15:00:00,2.78,2.79,2.75,2.77,47726400.0,2.5306,2.5397,2.5033,2.5215,47726400.0
2009-02-13 15:30:00,2.77,2.79,2.73,2.73,67852800.0,2.5215,2.5397,2.4851,2.4851,67852800.0
2009-02-17 09:30:00,2.56,2.59,2.49,2.53,137602400.0,2.3304,2.3577,2.2666,2.3031,137602400.0
2009-02-17 10:00:00,2.53,2.55,2.52,2.53,71129600.0,2.3031,2.3213,2.294,2.3031,71129600.0
2009-02-17 10:30:00,2.53,2.56,2.53,2.55,61198400.0,2.3031,2.3304,2.3031,2.3213,61198400.0
2009-02-17 11:00:00,2.55,2.55,2.53,2.54,35016800.0,2.3213,2.3213,2.3031,2.3122,35016800.0
2009-02-17 11:30:00,2.54,2.54,2.51,2.52,34364000.0,2.3122,2.3122,2.2848,2.294,34364000.0
2009-02-17 12:00:00,2.52,2.53,2.5,2.52,33999200.0,2.294,2.3031,2.2757,2.294,33999200.0
2009-02-17 12:30:00,2.52,2.54,2.52,2.53,27411200.0,2.294,2.3122,2.294,2.3031,27411200.0
2009-02-17 13:00:00,2.53,2.54,2.5,2.51,40379200.0,2.3031,2.3122,2.2757,2.2848,40379200.0
2009-02-17 13:30:00,2.51,2.55,2.5,2.53,41441600.0,2.2848,2.3213,2.2757,2.3031,41441600.0
2009-02-17 14:00:00,2.53,2.55,2.52,2.52,34908800.0,2.3031,2.3213,2.294,2.294,34908800.0
2009-02-17 14:30:00,2.52,2.56,2.52,2.53,48739200.0,2.294,2.3304,2.294,2.3031,48739200.0
2009-02-17 15:00:00,2.53,2.54,2.5,2.51,62779200.0,2.3031,2.3122,2.2757,2.2848,62779200.0
2009-02-17 15:30:00,2.51,2.58,2.5,2.5,129201600.0,2.2848,2.3486,2.2757,2.2757,129201600.0
2009-02-18 09:30:00,2.53,2.54,2.48,2.48,74595200.0,2.3031,2.3122,2.2575,2.2575,74595200.0
2009-02-18 10:00:00,2.48,2.49,2.44,2.47,85868000.0,2.2575,2.2666,2.2211,2.2484,85868000.0
2009-02-18 10:30:00,2.47,2.5,2.47,2.47,54857600.0,2.2484,2.2757,2.2484,2.2484,54857600.0
2009-02-18 11:00:00,2.47,2.52,2.46,2.51,46905600.0,2.2484,2.294,2.2393,2.2848,46905600.0
2009-02-18 11:30:00,2.51,2.53,2.5,2.51,34022400.0,2.2848,2.3031,2.2757,2.2848,34022400.0
2009-02-18 12:00:00,2.51,2.54,2.51,2.51,42578400.0,2.2848,2.3122,2.2848,2.2848,42578400.0
2009-02-18 12:30:00,2.51,2.52,2.48,2.51,38234400.0,2.2848,2.294,2.2575,2.2848,38234400.0
2009-02-18 13:00:00,2.51,2.52,2.48,2.49,39013600.0,2.2848,2.294,2.2575,2.2666,39013600.0
2009-02-18 13:30:00,2.49,2.49,2.46,2.47,32047200.0,2.2666,2.2666,2.2393,2.2484,32047200.0
2009-02-18 14:00:00,2.47,2.49,2.45,2.48,40230400.0,2.2484,2.2666,2.2302,2.2575,40230400.0
2009-02-18 14:30:00,2.48,2.5,2.46,2.5,45100800.0,2.2575,2.2757,2.2393,2.2757,45100800.0
2009-02-18 15:00:00,2.5,2.51,2.47,2.48,66037600.0,2.2757,2.2848,2.2484,2.2575,66037600.0
2009-02-18 15:30:00,2.48,2.5,2.47,2.48,47270400.0,2.2575,2.2757,2.2484,2.2575,47270400.0
2009-02-19 09:30:00,2.54,2.55,2.53,2.55,78593600.0,2.3122,2.3213,2.3031,2.3213,78593600.0
2009-02-19 10:00:00,2.54,2.55,2.5,2.52,60375200.0,2.3122,2.3213,2.2757,2.294,60375200.0
2009-02-19 10:30:00,2.52,2.52,2.49,2.5,47557600.0,2.294,2.294,2.2666,2.2757,47557600.0
2009-02-19 11:00:00,2.5,2.53,2.49,2.51,39737600.0,2.2757,2.3031,2.2666,2.2848,39737600.0
2009-02-19 11:30:00,2.51,2.51,2.47,2.47,45875200.0,2.2848,2.2848,2.2484,2.2484,45875200.0
2009-02-19 12:00:00,2.47,2.48,2.45,2.47,37349600.0,2.2484,2.2575,2.2302,2.2484,37349600.0
2009-02-19 12:30:00,2.47,2.48,2.46,2.48,21347200.0,2.2484,2.2575,2.2393,2.2575,21347200.0
2009-02-19 13:00:00,2.48,2.51,2.46,2.51,31933600.0,2.2575,2.2848,2.2393,2.2848,31933600.0
2009-02-19 13:30:00,2.51,2.51,2.47,2.48,26235200.0,2.2848,2.2848,2.2484,2.2575,26235200.0
2009-02-19 14:00:00,2.48,2.5,2.46,2.47,36596800.0,2.2575,2.2757,2.2393,2.2484,36596800.0
2009-02-19 14:30:00,2.47,2.48,2.45,2.47,40128800.0,2.2484,2.2575,2.2302,2.2484,40128800.0
2009-02-19 15:00:00,2.47,2.48,2.43,2.46,73024800.0,2.2484,2.2575,2.212,2.2393,73024800.0
2009-02-19 15:30:00,2.46,2.47,2.42,2.43,95054400.0,2.2393,2.2484,2.2029,2.212,95054400.0
2009-02-20 09:30:00,2.34,2.39,2.34,2.38,92928000.0,2.1301,2.1756,2.1301,2.1665,92928000.0
2009-02-20 10:00:00,2.38,2.42,2.37,2.39,69046400.0,2.1665,2.2029,2.1574,2.1756,69046400.0
2009-02-20 10:30:00,2.39,2.4,2.36,2.37,51167200.0,2.1756,2.1847,2.1483,2.1574,51167200.0
2009-02-20 11:00:00,2.36,2.37,2.33,2.34,52424000.0,2.1483,2.1574,2.121,2.1301,52424000.0
2009-02-20 11:30:00,2.34,2.36,2.33,2.34,46896000.0,2.1301,2.1483,2.121,2.1301,46896000.0
2009-02-20 12:00:00,2.34,2.37,2.34,2.35,32124000.0,2.1301,2.1574,2.1301,2.1392,32124000.0
2009-02-20 12:30:00,2.35,2.36,2.31,2.32,67104800.0,2.1392,2.1483,2.1028,2.1119,67104800.0
2009-02-20 13:00:00,2.32,2.32,2.28,2.3,84999200.0,2.1119,2.1119,2.0755,2.0937,84999200.0
2009-02-20 13:30:00,2.3,2.33,2.3,2.32,51543200.0,2.0937,2.121,2.0937,2.1119,51543200.0
2009-02-20 14:00:00,2.32,2.41,2.31,2.37,121511200.0,2.1119,2.1938,2.1028,2.1574,121511200.0
2009-02-20 14:30:00,2.37,2.44,2.36,2.4,146252800.0,2.1574,2.2211,2.1483,2.1847,146252800.0
2009-02-20 15:00:00,2.4,2.4,2.36,2.36,76976000.0,2.1847,2.1847,2.1483,2.1483,76976000.0
2009-02-20 15:30:00,2.36,2.39,2.34,2.38,91352000.0,2.1483,2.1756,2.1301,2.1665,91352000.0
2009-02-23 09:30:00,2.43,2.43,2.38,2.39,69970400.0,2.212,2.212,2.1665,2.1756,69970400.0
2009-02-23 10:00:00,2.39,2.39,2.35,2.36,61212800.0,2.1756,2.1756,2.1392,2.1483,61212800.0
2009-02-23 10:30:00,2.36,2.36,2.32,2.32,73936000.0,2.1483,2.1483,2.1119,2.1119,73936000.0
2009-02-23 11:00:00,2.32,2.34,2.32,2.33,44995200.0,2.1119,2.1301,2.1119,2.121,44995200.0
2009-02-23 11:30:00,2.33,2.33,2.3,2.31,40152800.0,2.121,2.121,2.0937,2.1028,40152800.0
2009-02-23 12:00:00,2.31,2.31,2.29,2.3,43887200.0,2.1028,2.1028,2.0846,2.0937,43887200.0
2009-02-23 12:30:00,2.3,2.3,2.25,2.26,65764800.0,2.0937,2.0937,2.0482,2.0573,65764800.0
2009-02-23 13:00:00,2.25,2.29,2.25,2.28,78353600.0,2.0482,2.0846,2.0482,2.0755,78353600.0
2009-02-23 13:30:00,2.28,2.37,2.26,2.27,72868800.0,2.0755,2.1574,2.0573,2.0664,72868800.0
2009-02-23 14:00:00,2.27,2.31,2.26,2.31,72992000.0,2.0664,2.1028,2.0573,2.1028,72992000.0
2009-02-23 14:30:00,2.3,2.31,2.23,2.23,104414400.0,2.0937,2.1028,2.03,2.03,104414400.0
2009-02-23 15:00:00,2.23,2.26,2.21,2.23,109090400.0,2.03,2.0573,2.0118,2.03,109090400.0
2009-02-23 15:30:00,2.23,2.26,2.21,2.22,131156800.0,2.03,2.0573,2.0118,2.0209,131156800.0
2009-02-24 09:30:00,2.25,2.28,2.24,2.26,81168000.0,2.0482,2.0755,2.0391,2.0573,81168000.0
2009-02-24 10:00:00,2.26,2.26,2.22,2.26,88054400.0,2.0573,2.0573,2.0209,2.0573,88054400.0
2009-02-24 10:30:00,2.26,2.31,2.26,2.28,78880800.0,2.0573,2.1028,2.0573,2.0755,78880800.0
2009-02-24 11:00:00,2.28,2.29,2.27,2.28,45214400.0,2.0755,2.0846,2.0664,2.0755,45214400.0
2009-02-24 11:30:00,2.28,2.28,2.25,2.26,43596800.0,2.0755,2.0755,2.0482,2.0573,43596800.0
2009-02-24 12:00:00,2.25,2.27,2.24,2.26,42426400.0,2.0482,2.0664,2.0391,2.0573,42426400.0
2009-02-24 12:30:00,2.26,2.29,2.26,2.28,35511200.0,2.0573,2.0846,2.0573,2.0755,35511200.0
2009-02-24 13:00:00,2.28,2.33,2.27,2.32,46637600.0,2.0755,2.121,2.0664,2.1119,46637600.0
2009-02-24 13:30:00,2.32,2.35,2.32,2.35,71271200.0,2.1119,2.1392,2.1119,2.1392,71271200.0
2009-02-24 14:00:00,2.35,2.37,2.33,2.36,63314400.0,2.1392,2.1574,2.121,2.1483,63314400.0
2009-02-24 14:30:00,2.36,2.37,2.35,2.37,41829600.0,2.1483,2.1574,2.1392,2.1574,41829600.0
2009-02-24 15:00:00,2.37,2.4,2.37,2.39,69243200.0,2.1574,2.1847,2.1574,2.1756,69243200.0
2009-02-24 15:30:00,2.39,2.4,2.37,2.39,105288800.0,2.1756,2.1847,2.1574,2.1756,105288800.0
2009-02-25 09:30:00,2.36,2.37,2.32,2.33,76747200.0,2.1483,2.1574,2.1119,2.121,76747200.0
2009-02-25 10:00:00,2.33,2.33,2.27,2.31,106885600.0,2.121,2.121,2.0664,2.1028,106885600.0
2009-02-25 10:30:00,2.31,2.31,2.27,2.28,62878400.0,2.1028,2.1028,2.0664,2.0755,62878400.0
2009-02-25 11:00:00,2.28,2.32,2.28,2.31,40880000.0,2.0755,2.1119,2.0755,2.1028,40880000.0
2009-02-25 11:30:00,2.32,2.35,2.3,2.31,57363200.0,2.1119,2.1392,2.0937,2.1028,57363200.0
2009-02-25 12:00:00,2.31,2.32,2.29,2.29,38517600.0,2.1028,2.1119,2.0846,2.0846,38517600.0
2009-02-25 12:30:00,2.29,2.3,2.27,2.3,47520000.0,2.0846,2.0937,2.0664,2.0937,47520000.0
2009-02-25 13:00:00,2.29,2.32,2.29,2.3,44503200.0,2.0846,2.1119,2.0846,2.0937,44503200.0
2009-02-25 13:30:00,2.3,2.38,2.3,2.37,66759200.0,2.0937,2.1665,2.0937,2.1574,66759200.0
2009-02-25 14:00:00,2.37,2.38,2.3,2.34,109806400.0,2.1574,2.1665,2.0937,2.1301,109806400.0
2009-02-25 14:30:00,2.34,2.38,2.33,2.36,73315200.0,2.1301,2.1665,2.121,2.1483,73315200.0
2009-02-25 15:00:00,2.36,2.44,2.36,2.42,102737600.0,2.1483,2.2211,2.1483,2.2029,102737600.0
2009-02-25 15:30:00,2.42,2.43,2.33,2.34,115127200.0,2.2029,2.212,2.121,2.1301,115127200.0
2009-02-26 09:30:00,2.4,2.41,2.37,2.4,81558400.0,2.1847,2.1938,2.1574,2.1847,81558400.0
2009-02-26 10:00:00,2.4,2.42,2.38,2.41,72252800.0,2.1847,2.2029,2.1665,2.1938,72252800.0
2009-02-26 10:30:00,2.41,2.43,2.39,2.42,62376800.0,2.1938,2.212,2.1756,2.2029,62376800.0
2009-02-26 11:00:00,2.42,2.43,2.39,2.39,57630400.0,2.2029,2.212,2.1756,2.1756,57630400.0
2009-02-26 11:30:00,2.39,2.4,2.36,2.38,45978400.0,2.1756,2.1847,2.1483,2.1665,45978400.0
2009-02-26 12:00:00,2.38,2.39,2.34,2.35,39704800.0,2.1665,2.1756,2.1301,2.1392,39704800.0
2009-02-26 12:30:00,2.35,2.37,2.35,2.36,29415200.0,2.1392,2.1574,2.1392,2.1483,29415200.0
2009-02-26 13:00:00,2.36,2.36,2.32,2.34,49737600.0,2.1483,2.1483,2.1119,2.1301,49737600.0
2009-02-26 13:30:00,2.34,2.37,2.34,2.36,36112800.0,2.1301,2.1574,2.1301,2.1483,36112800.0
2009-02-26 14:00:00,2.36,2.36,2.33,2.36,38172000.0,2.1483,2.1483,2.121,2.1483,38172000.0
2009-02-26 14:30:00,2.36,2.36,2.29,2.3,81242400.0,2.1483,2.1483,2.0846,2.0937,81242400.0
2009-02-26 15:00:00,2.3,2.3,2.26,2.28,97586400.0,2.0937,2.0937,2.0573,2.0755,97586400.0
2009-02-26 15:30:00,2.27,2.31,2.26,2.26,111213600.0,2.0664,2.1028,2.0573,2.0573,111213600.0
2009-02-27 09:30:00,2.17,2.21,2.15,2.19,121213600.0,1.9753,2.0118,1.9571,1.9936,121213600.0
2009-02-27 10:00:00,2.19,2.23,2.18,2.22,90359200.0,1.9936,2.03,1.9844,2.0209,90359200.0
2009-02-27 10:30:00,2.21,2.23,2.2,2.22,55987200.0,2.0118,2.03,2.0027,2.0209,55987200.0
2009-02-27 11:00:00,2.22,2.22,2.19,2.21,36591200.0,2.0209,2.0209,1.9936,2.0118,36591200.0
2009-02-27 11:30:00,2.21,2.24,2.19,2.23,48812000.0,2.0118,2.0391,1.9936,2.03,48812000.0
2009-02-27 12:00:00,2.23,2.25,2.22,2.23,40370400.0,2.03,2.0482,2.0209,2.03,40370400.0
2009-02-27 12:30:00,2.23,2.24,2.21,2.23,19993600.0,2.03,2.0391,2.0118,2.03,19993600.0
2009-02-27 13:00:00,2.23,2.25,2.21,2.23,31094400.0,2.03,2.0482,2.0118,2.03,31094400.0
2009-02-27 13:30:00,2.23,2.25,2.19,2.24,71340800.0,2.03,2.0482,1.9936,2.0391,71340800.0
2009-02-27 14:00:00,2.24,2.26,2.21,2.21,59471200.0,2.0391,2.0573,2.0118,2.0118,59471200.0
2009-02-27 14:30:00,2.21,2.24,2.2,2.23,53701600.0,2.0118,2.0391,2.0027,2.03,53701600.0
2009-02-27 15:00:00,2.23,2.23,2.16,2.18,94479200.0,2.03,2.03,1.9662,1.9844,94479200.0
2009-02-27 15:30:00,2.17,2.22,2.16,2.16,114512000.0,1.9753,2.0209,1.9662,1.9662,114512000.0
2009-03-02 09:30:00,2.08,2.1,2.06,2.08,105941600.0,1.8934,1.9116,1.8752,1.8934,105941600.0
2009-03-02 10:00:00,2.08,2.1,2.05,2.06,81048800.0,1.8934,1.9116,1.8661,1.8752,81048800.0
2009-03-02 10:30:00,2.06,2.07,2.04,2.05,58195200.0,1.8752,1.8843,1.857,1.8661,58195200.0
2009-03-02 11:00:00,2.05,2.06,2.02,2.03,60021600.0,1.8661,1.8752,1.8388,1.8479,60021600.0
2009-03-02 11:30:00,2.03,2.03,2.0,2.01,75967200.0,1.8479,1.8479,1.8206,1.8297,75967200.0
2009-03-02 12:00:00,2.01,2.02,2.0,2.01,75383200.0,1.8297,1.8388,1.8206,1.8297,75383200.0
2009-03-02 12:30:00,2.01,2.02,1.99,1.99,64078400.0,1.8297,1.8388,1.8115,1.8115,64078400.0
2009-03-02 13:00:00,1.99,2.01,1.98,1.99,54696000.0,1.8115,1.8297,1.8024,1.8115,54696000.0
2009-03-02 13:30:00,1.99,2.02,1.98,2.02,45618400.0,1.8115,1.8388,1.8024,1.8388,45618400.0
2009-03-02 14:00:00,2.02,2.02,1.99,2.0,57501600.0,1.8388,1.8388,1.8115,1.8206,57501600.0
2009-03-02 14:30:00,2.0,2.03,1.99,2.0,82108000.0,1.8206,1.8479,1.8115,1.8206,82108000.0
2009-03-02 15:00:00,2.0,2.0,1.97,1.99,97273600.0,1.8206,1.8206,1.7933,1.8115,97273600.0
2009-03-02 15:30:00,1.99,2.0,1.95,1.97,151462400.0,1.8115,1.8206,1.7751,1.7933,151462400.0
2009-03-03 09:30:00,2.02,2.03,1.99,2.0,79080000.0,1.8388,1.8479,1.8115,1.8206,79080000.0
2009-03-03 10:00:00,2.0,2.01,1.97,1.99,72036800.0,1.8206,1.8297,1.7933,1.8115,72036800.0
2009-03-03 10:30:00,1.99,2.01,1.96,1.97,62626400.0,1.8115,1.8297,1.7842,1.7933,62626400.0
2009-03-03 11:00:00,1.97,1.98,1.92,1.94,112548000.0,1.7933,1.8024,1.7478,1.766,112548000.0
2009-03-03 11:30:00,1.94,1.94,1.91,1.92,54522400.0,1.766,1.766,1.7387,1.7478,54522400.0
2009-03-03 12:00:00,1.92,1.98,1.92,1.97,66727200.0,1.7478,1.8024,1.7478,1.7933,66727200.0
2009-03-03 12:30:00,1.97,1.97,1.94,1.94,56188000.0,1.7933,1.7933,1.766,1.766,56188000.0
2009-03-03 13:00:00,1.94,1.96,1.93,1.94,43578400.0,1.766,1.7842,1.7569,1.766,43578400.0
2009-03-03 13:30:00,1.94,1.96,1.92,1.95,57574400.0,1.766,1.7842,1.7478,1.7751,57574400.0
2009-03-03 14:00:00,1.95,1.99,1.95,1.98,65337600.0,1.7751,1.8115,1.7751,1.8024,65337600.0
2009-03-03 14:30:00,1.98,2.01,1.97,2.0,90186400.0,1.8024,1.8297,1.7933,1.8206,90186400.0
2009-03-03 15:00:00,2.0,2.0,1.94,1.95,85796800.0,1.8206,1.8206,1.766,1.7751,85796800.0
2009-03-03 15:30:00,1.94,1.96,1.92,1.94,142488000.0,1.766,1.7842,1.7478,1.766,142488000.0
2009-03-04 09:30:00,2.0,2.02,1.98,1.98,167263200.0,1.8206,1.8388,1.8024,1.8024,167263200.0
2009-03-04 10:00:00,1.98,2.0,1.96,1.98,91809600.0,1.8024,1.8206,1.7842,1.8024,91809600.0
2009-03-04 10:30:00,1.98,2.01,1.97,2.0,68863200.0,1.8024,1.8297,1.7933,1.8206,68863200.0
2009-03-04 11:00:00,2.0,2.03,2.0,2.03,78721600.0,1.8206,1.8479,1.8206,1.8479,78721600.0
2009-03-04 11:30:00,2.03,2.04,2.01,2.03,50532800.0,1.8479,1.857,1.8297,1.8479,50532800.0
2009-03-04 12:00:00,2.03,2.04,2.0,2.01,64426400.0,1.8479,1.857,1.8206,1.8297,64426400.0
2009-03-04 12:30:00,2.01,2.03,1.99,2.0,41448800.0,1.8297,1.8479,1.8115,1.8206,41448800.0
2009-03-04 13:00:00,2.0,2.02,1.98,2.01,46888800.0,1.8206,1.8388,1.8024,1.8297,46888800.0
2009-03-04 13:30:00,2.01,2.02,2.0,2.01,38654400.0,1.8297,1.8388,1.8206,1.8297,38654400.0
2009-03-04 14:00:00,2.01,2.04,2.0,2.03,78262400.0,1.8297,1.857,1.8206,1.8479,78262400.0
2009-03-04 14:30:00,2.03,2.07,2.02,2.06,88662400.0,1.8479,1.8843,1.8388,1.8752,88662400.0
2009-03-04 15:00:00,2.06,2.09,2.06,2.09,81352000.0,1.8752,1.9025,1.8752,1.9025,81352000.0
2009-03-04 15:30:00,2.09,2.09,2.02,2.02,136600000.0,1.9025,1.9025,1.8388,1.8388,136600000.0
2009-03-05 09:30:00,1.94,1.97,1.93,1.96,98421600.0,1.766,1.7933,1.7569,1.7842,98421600.0
2009-03-05 10:00:00,1.96,1.98,1.93,1.94,86366400.0,1.7842,1.8024,1.7569,1.766,86366400.0
2009-03-05 10:30:00,1.94,1.96,1.91,1.92,64436000.0,1.766,1.7842,1.7387,1.7478,64436000.0
2009-03-05 11:00:00,1.92,1.93,1.88,1.88,78864800.0,1.7478,1.7569,1.7114,1.7114,78864800.0
2009-03-05 11:30:00,1.88,1.9,1.88,1.88,61072800.0,1.7114,1.7296,1.7114,1.7114,61072800.0
2009-03-05 12:00:00,1.88,1.89,1.86,1.89,60215200.0,1.7114,1.7205,1.6932,1.7205,60215200.0
2009-03-05 12:30:00,1.89,1.9,1.87,1.88,44452000.0,1.7205,1.7296,1.7023,1.7114,44452000.0
2009-03-05 13:00:00,1.88,1.91,1.87,1.9,63405600.0,1.7114,1.7387,1.7023,1.7296,63405600.0
2009-03-05 13:30:00,1.9,1.9,1.86,1.88,53844000.0,1.7296,1.7296,1.6932,1.7114,53844000.0
2009-03-05 14:00:00,1.88,1.88,1.85,1.86,72236000.0,1.7114,1.7114,1.6841,1.6932,72236000.0
2009-03-05 14:30:00,1.86,1.88,1.85,1.86,68308800.0,1.6932,1.7114,1.6841,1.6932,68308800.0
2009-03-05 15:00:00,1.86,1.89,1.85,1.86,78237600.0,1.6932,1.7205,1.6841,1.6932,78237600.0
2009-03-05 15:30:00,1.86,1.87,1.83,1.86,138368800.0,1.6932,1.7023,1.6658,1.6932,138368800.0
2009-03-06 09:30:00,1.89,1.95,1.88,1.9,119616800.0,1.7205,1.7751,1.7114,1.7296,119616800.0
2009-03-06 10:00:00,1.9,1.91,1.86,1.88,119002400.0,1.7296,1.7387,1.6932,1.7114,119002400.0
2009-03-06 10:30:00,1.88,1.88,1.82,1.82,106110400.0,1.7114,1.7114,1.6567,1.6567,106110400.0
2009-03-06 11:00:00,1.82,1.84,1.81,1.83,71419200.0,1.6567,1.6749,1.6476,1.6658,71419200.0
2009-03-06 11:30:00,1.83,1.85,1.82,1.84,47891200.0,1.6658,1.6841,1.6567,1.6749,47891200.0
2009-03-06 12:00:00,1.84,1.86,1.83,1.84,45591200.0,1.6749,1.6932,1.6658,1.6749,45591200.0
2009-03-06 12:30:00,1.83,1.84,1.8,1.82,57145600.0,1.6658,1.6749,1.6385,1.6567,57145600.0
2009-03-06 13:00:00,1.82,1.82,1.8,1.8,46929600.0,1.6567,1.6567,1.6385,1.6385,46929600.0
2009-03-06 13:30:00,1.8,1.81,1.78,1.8,56069600.0,1.6385,1.6476,1.6203,1.6385,56069600.0
2009-03-06 14:00:00,1.8,1.82,1.79,1.81,70382400.0,1.6385,1.6567,1.6294,1.6476,70382400.0
2009-03-06 14:30:00,1.81,1.82,1.78,1.78,68003200.0,1.6476,1.6567,1.6203,1.6203,68003200.0
2009-03-06 15:00:00,1.78,1.8,1.77,1.78,92587200.0,1.6203,1.6385,1.6112,1.6203,92587200.0
2009-03-06 15:30:00,1.78,1.87,1.78,1.86,175395200.0,1.6203,1.7023,1.6203,1.6932,175395200.0
2009-03-09 09:30:00,1.82,1.9,1.81,1.87,146861600.0,1.6567,1.7296,1.6476,1.7023,146861600.0
2009-03-09 10:00:00,1.87,1.93,1.86,1.9,149154400.0,1.7023,1.7569,1.6932,1.7296,149154400.0
2009-03-09 10:30:00,1.9,1.91,1.86,1.86,110392800.0,1.7296,1.7387,1.6932,1.6932,110392800.0
2009-03-09 11:00:00,1.86,1.88,1.85,1.87,65919200.0,1.6932,1.7114,1.6841,1.7023,65919200.0
2009-03-09 11:30:00,1.87,1.88,1.86,1.87,49556800.0,1.7023,1.7114,1.6932,1.7023,49556800.0
2009-03-09 12:00:00,1.87,1.89,1.86,1.88,44512800.0,1.7023,1.7205,1.6932,1.7114,44512800.0
2009-03-09 12:30:00,1.88,1.88,1.85,1.86,34737600.0,1.7114,1.7114,1.6841,1.6932,34737600.0
2009-03-09 13:00:00,1.86,1.86,1.82,1.84,67956000.0,1.6932,1.6932,1.6567,1.6749,67956000.0
2009-03-09 13:30:00,1.83,1.85,1.83,1.84,38428800.0,1.6658,1.6841,1.6658,1.6749,38428800.0
2009-03-09 14:00:00,1.84,1.87,1.83,1.84,62451200.0,1.6749,1.7023,1.6658,1.6749,62451200.0
2009-03-09 14:30:00,1.84,1.86,1.82,1.84,74259200.0,1.6749,1.6932,1.6567,1.6749,74259200.0
2009-03-09 15:00:00,1.84,1.85,1.8,1.82,74446400.0,1.6749,1.6841,1.6385,1.6567,74446400.0
2009-03-09 15:30:00,1.82,1.83,1.8,1.82,87758400.0,1.6567,1.6658,1.6385,1.6567,87758400.0
2009-03-10 09:30:00,1.9,1.97,1.89,1.94,131200000.0,1.7296,1.7933,1.7205,1.766,131200000.0
2009-03-10 10:00:00,1.94,1.99,1.94,1.97,105723200.0,1.766,1.8115,1.766,1.7933,105723200.0
2009-03-10 10:30:00,1.97,1.99,1.96,1.98,58992800.0,1.7933,1.8115,1.7842,1.8024,58992800.0
2009-03-10 11:00:00,1.98,2.0,1.96,1.99,44088000.0,1.8024,1.8206,1.7842,1.8115,44088000.0
2009-03-10 11:30:00,1.99,2.02,1.98,2.02,55298400.0,1.8115,1.8388,1.8024,1.8388,55298400.0
2009-03-10 12:00:00,2.02,2.03,2.01,2.02,59618400.0,1.8388,1.8479,1.8297,1.8388,59618400.0
2009-03-10 12:30:00,2.02,2.03,2.01,2.01,45215200.0,1.8388,1.8479,1.8297,1.8297,45215200.0
2009-03-10 13:00:00,2.01,2.02,2.0,2.01,42320800.0,1.8297,1.8388,1.8206,1.8297,42320800.0
2009-03-10 13:30:00,2.01,2.04,2.01,2.01,53355200.0,1.8297,1.857,1.8297,1.8297,53355200.0
2009-03-10 14:00:00,2.01,2.02,1.99,2.01,66988000.0,1.8297,1.8388,1.8115,1.8297,66988000.0
2009-03-10 14:30:00,2.01,2.02,1.99,2.02,71405600.0,1.8297,1.8388,1.8115,1.8388,71405600.0
2009-03-10 15:00:00,2.02,2.04,2.01,2.04,78628000.0,1.8388,1.857,1.8297,1.857,78628000.0
2009-03-10 15:30:00,2.04,2.05,2.02,2.04,125147200.0,1.857,1.8661,1.8388,1.857,125147200.0
2009-03-11 09:30:00,2.09,2.13,2.05,2.12,164690400.0,1.9025,1.9389,1.8661,1.9298,164690400.0
2009-03-11 10:00:00,2.12,2.12,2.09,2.12,88696000.0,1.9298,1.9298,1.9025,1.9298,88696000.0
2009-03-11 10:30:00,2.12,2.12,2.08,2.1,66075200.0,1.9298,1.9298,1.8934,1.9116,66075200.0
2009-03-11 11:00:00,2.1,2.11,2.08,2.08,44770400.0,1.9116,1.9207,1.8934,1.8934,44770400.0
2009-03-11 11:30:00,2.08,2.09,2.06,2.08,52275200.0,1.8934,1.9025,1.8752,1.8934,52275200.0
2009-03-11 12:00:00,2.08,2.09,2.06,2.07,30778400.0,1.8934,1.9025,1.8752,1.8843,30778400.0
2009-03-11 12:30:00,2.07,2.07,2.04,2.04,44660800.0,1.8843,1.8843,1.857,1.857,44660800.0
2009-03-11 13:00:00,2.04,2.07,2.04,2.04,38656800.0,1.857,1.8843,1.857,1.857,38656800.0
2009-03-11 13:30:00,2.05,2.08,2.04,2.07,38777600.0,1.8661,1.8934,1.857,1.8843,38777600.0
2009-03-11 14:00:00,2.07,2.08,2.02,2.03,75360000.0,1.8843,1.8934,1.8388,1.8479,75360000.0
2009-03-11 14:30:00,2.03,2.07,2.03,2.05,61072800.0,1.8479,1.8843,1.8479,1.8661,61072800.0
2009-03-11 15:00:00,2.05,2.09,2.05,2.08,60948800.0,1.8661,1.9025,1.8661,1.8934,60948800.0
2009-03-11 15:30:00,2.08,2.1,2.06,2.06,84979200.0,1.8934,1.9116,1.8752,1.8752,84979200.0
2009-03-12 09:30:00,2.06,2.08,2.03,2.06,88841600.0,1.8752,1.8934,1.8479,1.8752,88841600.0
2009-03-12 10:00:00,2.06,2.12,2.06,2.11,82716000.0,1.8752,1.9298,1.8752,1.9207,82716000.0
2009-03-12 10:30:00,2.11,2.14,2.1,2.13,78457600.0,1.9207,1.948,1.9116,1.9389,78457600.0
2009-03-12 11:00:00,2.13,2.13,2.11,2.11,66833600.0,1.9389,1.9389,1.9207,1.9207,66833600.0
2009-03-12 11:30:00,2.11,2.14,2.1,2.13,37495200.0,1.9207,1.948,1.9116,1.9389,37495200.0
2009-03-12 12:00:00,2.12,2.15,2.12,2.14,45494400.0,1.9298,1.9571,1.9298,1.948,45494400.0
2009-03-12 12:30:00,2.13,2.17,2.13,2.16,52557600.0,1.9389,1.9753,1.9389,1.9662,52557600.0
2009-03-12 13:00:00,2.16,2.17,2.15,2.15,48955200.0,1.9662,1.9753,1.9571,1.9571,48955200.0
2009-03-12 13:30:00,2.15,2.18,2.15,2.17,45652000.0,1.9571,1.9844,1.9571,1.9753,45652000.0
2009-03-12 14:00:00,2.17,2.2,2.16,2.19,73240800.0,1.9753,2.0027,1.9662,1.9936,73240800.0
2009-03-12 14:30:00,2.19,2.22,2.18,2.2,66513600.0,1.9936,2.0209,1.9844,2.0027,66513600.0
2009-03-12 15:00:00,2.2,2.22,2.19,2.21,75440800.0,2.0027,2.0209,1.9936,2.0118,75440800.0
2009-03-12 15:30:00,2.21,2.24,2.2,2.22,106165600.0,2.0118,2.0391,2.0027,2.0209,106165600.0
2009-03-13 09:30:00,2.26,2.26,2.22,2.26,141686400.0,2.0573,2.0573,2.0209,2.0573,141686400.0
2009-03-13 10:00:00,2.26,2.28,2.23,2.24,109084000.0,2.0573,2.0755,2.03,2.0391,109084000.0
2009-03-13 10:30:00,2.24,2.27,2.23,2.23,92764000.0,2.0391,2.0664,2.03,2.03,92764000.0
2009-03-13 11:00:00,2.23,2.25,2.21,2.23,64288800.0,2.03,2.0482,2.0118,2.03,64288800.0
2009-03-13 11:30:00,2.23,2.23,2.19,2.2,62235200.0,2.03,2.03,1.9936,2.0027,62235200.0
2009-03-13 12:00:00,2.2,2.21,2.18,2.19,48288800.0,2.0027,2.0118,1.9844,1.9936,48288800.0
2009-03-13 12:30:00,2.19,2.22,2.19,2.22,48022400.0,1.9936,2.0209,1.9936,2.0209,48022400.0
2009-03-13 13:00:00,2.22,2.25,2.22,2.24,34309600.0,2.0209,2.0482,2.0209,2.0391,34309600.0
2009-03-13 13:30:00,2.25,2.25,2.23,2.24,40920800.0,2.0482,2.0482,2.03,2.0391,40920800.0
2009-03-13 14:00:00,2.24,2.26,2.23,2.24,41152800.0,2.0391,2.0573,2.03,2.0391,41152800.0
2009-03-13 14:30:00,2.24,2.27,2.23,2.24,43400800.0,2.0391,2.0664,2.03,2.0391,43400800.0
2009-03-13 15:00:00,2.25,2.28,2.24,2.27,55011200.0,2.0482,2.0755,2.0391,2.0664,55011200.0
2009-03-13 15:30:00,2.27,2.27,2.25,2.26,75325600.0,2.0664,2.0664,2.0482,2.0573,75325600.0
2009-03-16 09:30:00,2.31,2.33,2.3,2.32,91622400.0,2.1028,2.121,2.0937,2.1119,91622400.0
2009-03-16 10:00:00,2.32,2.32,2.29,2.3,61684800.0,2.1119,2.1119,2.0846,2.0937,61684800.0
2009-03-16 10:30:00,2.3,2.34,2.3,2.31,49522400.0,2.0937,2.1301,2.0937,2.1028,49522400.0
2009-03-16 11:00:00,2.31,2.35,2.31,2.35,43842400.0,2.1028,2.1392,2.1028,2.1392,43842400.0
2009-03-16 11:30:00,2.34,2.35,2.33,2.34,35955200.0,2.1301,2.1392,2.121,2.1301,35955200.0
2009-03-16 12:00:00,2.34,2.34,2.33,2.34,32616800.0,2.1301,2.1301,2.121,2.1301,32616800.0
2009-03-16 12:30:00,2.34,2.37,2.34,2.37,46409600.0,2.1301,2.1574,2.1301,2.1574,46409600.0
2009-03-16 13:00:00,2.37,2.37,2.35,2.36,31798400.0,2.1574,2.1574,2.1392,2.1483,31798400.0
2009-03-16 13:30:00,2.36,2.37,2.35,2.35,35265600.0,2.1483,2.1574,2.1392,2.1392,35265600.0
2009-03-16 14:00:00,2.35,2.35,2.33,2.33,52883200.0,2.1392,2.1392,2.121,2.121,52883200.0
2009-03-16 14:30:00,2.33,2.35,2.31,2.31,57124000.0,2.121,2.1392,2.1028,2.1028,57124000.0
2009-03-16 15:00:00,2.31,2.32,2.27,2.28,75104800.0,2.1028,2.1119,2.0664,2.0755,75104800.0
2009-03-16 15:30:00,2.28,2.29,2.24,2.25,85173600.0,2.0755,2.0846,2.0391,2.0482,85173600.0
2009-03-17 09:30:00,2.26,2.27,2.23,2.25,71951200.0,2.0573,2.0664,2.03,2.0482,71951200.0
2009-03-17 10:00:00,2.25,2.28,2.25,2.25,70812800.0,2.0482,2.0755,2.0482,2.0482,70812800.0
2009-03-17 10:30:00,2.26,2.3,2.25,2.29,48216000.0,2.0573,2.0937,2.0482,2.0846,48216000.0
2009-03-17 11:00:00,2.29,2.29,2.26,2.27,31892000.0,2.0846,2.0846,2.0573,2.0664,31892000.0
2009-03-17 11:30:00,2.27,2.29,2.26,2.28,27731200.0,2.0664,2.0846,2.0573,2.0755,27731200.0
2009-03-17 12:00:00,2.29,2.31,2.28,2.3,29136000.0,2.0846,2.1028,2.0755,2.0937,29136000.0
2009-03-17 12:30:00,2.3,2.34,2.29,2.32,35027200.0,2.0937,2.1301,2.0846,2.1119,35027200.0
2009-03-17 13:00:00,2.32,2.34,2.32,2.33,30516800.0,2.1119,2.1301,2.1119,2.121,30516800.0
2009-03-17 13:30:00,2.33,2.35,2.31,2.32,38017600.0,2.121,2.1392,2.1028,2.1119,38017600.0
2009-03-17 14:00:00,2.32,2.33,2.3,2.3,52820800.0,2.1119,2.121,2.0937,2.0937,52820800.0
2009-03-17 14:30:00,2.3,2.34,2.3,2.33,41543200.0,2.0937,2.1301,2.0937,2.121,41543200.0
2009-03-17 15:00:00,2.33,2.37,2.33,2.35,56012000.0,2.121,2.1574,2.121,2.1392,56012000.0
2009-03-17 15:30:00,2.35,2.39,2.33,2.39,86763200.0,2.1392,2.1756,2.121,2.1756,86763200.0
2009-03-18 09:30:00,2.36,2.37,2.34,2.36,58999200.0,2.1483,2.1574,2.1301,2.1483,58999200.0
2009-03-18 10:00:00,2.36,2.37,2.33,2.34,46551200.0,2.1483,2.1574,2.121,2.1301,46551200.0
2009-03-18 10:30:00,2.34,2.36,2.32,2.36,50770400.0,2.1301,2.1483,2.1119,2.1483,50770400.0
2009-03-18 11:00:00,2.36,2.37,2.34,2.35,34046400.0,2.1483,2.1574,2.1301,2.1392,34046400.0
2009-03-18 11:30:00,2.35,2.37,2.34,2.36,36488000.0,2.1392,2.1574,2.1301,2.1483,36488000.0
2009-03-18 12:00:00,2.37,2.4,2.37,2.38,42232000.0,2.1574,2.1847,2.1574,2.1665,42232000.0
2009-03-18 12:30:00,2.38,2.4,2.36,2.39,46458400.0,2.1665,2.1847,2.1483,2.1756,46458400.0
2009-03-18 13:00:00,2.39,2.4,2.38,2.39,31428800.0,2.1756,2.1847,2.1665,2.1756,31428800.0
2009-03-18 13:30:00,2.39,2.42,2.39,2.4,45860000.0,2.1756,2.2029,2.1756,2.1847,45860000.0
2009-03-18 14:00:00,2.4,2.53,2.39,2.48,167139200.0,2.1847,2.3031,2.1756,2.2575,167139200.0
2009-03-18 14:30:00,2.48,2.56,2.46,2.54,152901600.0,2.2575,2.3304,2.2393,2.3122,152901600.0
2009-03-18 15:00:00,2.54,2.54,2.43,2.47,171938400.0,2.3122,2.3122,2.212,2.2484,171938400.0
2009-03-18 15:30:00,2.47,2.5,2.44,2.49,137406400.0,2.2484,2.2757,2.2211,2.2666,137406400.0
2009-03-19 09:30:00,2.56,2.56,2.47,2.47,106797600.0,2.3304,2.3304,2.2484,2.2484,106797600.0
2009-03-19 10:00:00,2.47,2.51,2.46,2.48,82245600.0,2.2484,2.2848,2.2393,2.2575,82245600.0
2009-03-19 10:30:00,2.48,2.52,2.48,2.49,47567200.0,2.2575,2.294,2.2575,2.2666,47567200.0
2009-03-19 11:00:00,2.49,2.51,2.45,2.45,49352000.0,2.2666,2.2848,2.2302,2.2302,49352000.0
2009-03-19 11:30:00,2.45,2.46,2.42,2.45,62414400.0,2.2302,2.2393,2.2029,2.2302,62414400.0
2009-03-19 12:00:00,2.45,2.45,2.43,2.45,34674400.0,2.2302,2.2302,2.212,2.2302,34674400.0
2009-03-19 12:30:00,2.45,2.47,2.44,2.44,42763200.0,2.2302,2.2484,2.2211,2.2211,42763200.0
2009-03-19 13:00:00,2.44,2.47,2.43,2.46,37564000.0,2.2211,2.2484,2.212,2.2393,37564000.0
2009-03-19 13:30:00,2.46,2.48,2.44,2.47,45931200.0,2.2393,2.2575,2.2211,2.2484,45931200.0
2009-03-19 14:00:00,2.47,2.49,2.44,2.45,38585600.0,2.2484,2.2666,2.2211,2.2302,38585600.0
2009-03-19 14:30:00,2.45,2.46,2.42,2.44,43866400.0,2.2302,2.2393,2.2029,2.2211,43866400.0
2009-03-19 15:00:00,2.44,2.46,2.43,2.44,48867200.0,2.2211,2.2393,2.212,2.2211,48867200.0
2009-03-19 15:30:00,2.44,2.46,2.42,2.43,79480800.0,2.2211,2.2393,2.2029,2.212,79480800.0
2009-03-20 09:30:00,2.46,2.46,2.42,2.43,68660000.0,2.2393,2.2393,2.2029,2.212,68660000.0
2009-03-20 10:00:00,2.43,2.44,2.41,2.44,50940000.0,2.212,2.2211,2.1938,2.2211,50940000.0
2009-03-20 10:30:00,2.44,2.44,2.42,2.44,40507200.0,2.2211,2.2211,2.2029,2.2211,40507200.0
2009-03-20 11:00:00,2.44,2.44,2.4,2.41,42578400.0,2.2211,2.2211,2.1847,2.1938,42578400.0
2009-03-20 11:30:00,2.41,2.43,2.4,2.41,41036800.0,2.1938,2.212,2.1847,2.1938,41036800.0
2009-03-20 12:00:00,2.41,2.43,2.4,2.42,28612800.0,2.1938,2.212,2.1847,2.2029,28612800.0
2009-03-20 12:30:00,2.42,2.43,2.38,2.39,47186400.0,2.2029,2.212,2.1665,2.1756,47186400.0
2009-03-20 13:00:00,2.39,2.39,2.36,2.36,40906400.0,2.1756,2.1756,2.1483,2.1483,40906400.0
2009-03-20 13:30:00,2.36,2.37,2.33,2.33,69392000.0,2.1483,2.1574,2.121,2.121,69392000.0
2009-03-20 14:00:00,2.33,2.34,2.32,2.34,61425600.0,2.121,2.1301,2.1119,2.1301,61425600.0
2009-03-20 14:30:00,2.34,2.35,2.32,2.34,40468800.0,2.1301,2.1392,2.1119,2.1301,40468800.0
2009-03-20 15:00:00,2.34,2.37,2.34,2.36,55100000.0,2.1301,2.1574,2.1301,2.1483,55100000.0
2009-03-20 15:30:00,2.36,2.38,2.33,2.33,69534400.0,2.1483,2.1665,2.121,2.121,69534400.0
2009-03-23 09:30:00,2.45,2.47,2.43,2.46,85993600.0,2.2302,2.2484,2.212,2.2393,85993600.0
2009-03-23 10:00:00,2.46,2.51,2.46,2.5,78657600.0,2.2393,2.2848,2.2393,2.2757,78657600.0
2009-03-23 10:30:00,2.5,2.53,2.5,2.53,64097600.0,2.2757,2.3031,2.2757,2.3031,64097600.0
2009-03-23 11:00:00,2.53,2.53,2.51,2.51,38709600.0,2.3031,2.3031,2.2848,2.2848,38709600.0
2009-03-23 11:30:00,2.51,2.55,2.51,2.55,47508800.0,2.2848,2.3213,2.2848,2.3213,47508800.0
2009-03-23 12:00:00,2.55,2.55,2.54,2.55,29813600.0,2.3213,2.3213,2.3122,2.3213,29813600.0
2009-03-23 12:30:00,2.55,2.55,2.53,2.53,26657600.0,2.3213,2.3213,2.3031,2.3031,26657600.0
2009-03-23 13:00:00,2.53,2.56,2.51,2.52,47787200.0,2.3031,2.3304,2.2848,2.294,47787200.0
2009-03-23 13:30:00,2.52,2.52,2.51,2.52,37749600.0,2.294,2.294,2.2848,2.294,37749600.0
2009-03-23 14:00:00,2.51,2.54,2.51,2.53,34112800.0,2.2848,2.3122,2.2848,2.3031,34112800.0
2009-03-23 14:30:00,2.53,2.59,2.53,2.58,66927200.0,2.3031,2.3577,2.3031,2.3486,66927200.0
2009-03-23 15:00:00,2.58,2.6,2.57,2.6,77545600.0,2.3486,2.3668,2.3395,2.3668,77545600.0
2009-03-23 15:30:00,2.6,2.66,2.59,2.66,148462400.0,2.3668,2.4214,2.3577,2.4214,148462400.0
2009-03-24 09:30:00,2.59,2.6,2.56,2.6,83434400.0,2.3701,2.3792,2.3426,2.3792,83434400.0
2009-03-24 10:00:00,2.6,2.63,2.58,2.58,68816000.0,2.3792,2.4067,2.3609,2.3609,68816000.0
2009-03-24 10:30:00,2.58,2.59,2.57,2.58,58633600.0,2.3609,2.3701,2.3518,2.3609,58633600.0
2009-03-24 11:00:00,2.58,2.62,2.57,2.61,44098400.0,2.3609,2.3975,2.3518,2.3884,44098400.0
2009-03-24 11:30:00,2.61,2.62,2.59,2.6,34351200.0,2.3884,2.3975,2.3701,2.3792,34351200.0
2009-03-24 12:00:00,2.6,2.61,2.58,2.61,29387200.0,2.3792,2.3884,2.3609,2.3884,29387200.0
2009-03-24 12:30:00,2.61,2.64,2.6,2.64,34737600.0,2.3884,2.4158,2.3792,2.4158,34737600.0
2009-03-24 13:00:00,2.64,2.66,2.63,2.65,55488000.0,2.4158,2.4341,2.4067,2.425,55488000.0
2009-03-24 13:30:00,2.65,2.65,2.62,2.63,47094400.0,2.425,2.425,2.3975,2.4067,47094400.0
2009-03-24 14:00:00,2.63,2.65,2.62,2.63,58304000.0,2.4067,2.425,2.3975,2.4067,58304000.0
2009-03-24 14:30:00,2.63,2.64,2.6,2.61,50728000.0,2.4067,2.4158,2.3792,2.3884,50728000.0
2009-03-24 15:00:00,2.61,2.62,2.58,2.59,44583200.0,2.3884,2.3975,2.3609,2.3701,44583200.0
2009-03-24 15:30:00,2.59,2.61,2.54,2.55,70798400.0,2.3701,2.3884,2.3243,2.3335,70798400.0
2009-03-25 09:30:00,2.59,2.63,2.58,2.62,82336000.0,2.3701,2.4067,2.3609,2.3975,82336000.0
2009-03-25 10:00:00,2.63,2.67,2.63,2.64,112163200.0,2.4067,2.4433,2.4067,2.4158,112163200.0
2009-03-25 10:30:00,2.64,2.68,2.64,2.64,70512000.0,2.4158,2.4524,2.4158,2.4158,70512000.0
2009-03-25 11:00:00,2.64,2.66,2.63,2.64,47139200.0,2.4158,2.4341,2.4067,2.4158,47139200.0
2009-03-25 11:30:00,2.64,2.65,2.63,2.64,47044800.0,2.4158,2.425,2.4067,2.4158,47044800.0
2009-03-25 12:00:00,2.64,2.67,2.62,2.63,40985600.0,2.4158,2.4433,2.3975,2.4067,40985600.0
2009-03-25 12:30:00,2.63,2.64,2.61,2.62,44770400.0,2.4067,2.4158,2.3884,2.3975,44770400.0
2009-03-25 13:00:00,2.62,2.63,2.56,2.57,54391200.0,2.3975,2.4067,2.3426,2.3518,54391200.0
2009-03-25 13:30:00,2.57,2.58,2.55,2.56,67902400.0,2.3518,2.3609,2.3335,2.3426,67902400.0
2009-03-25 14:00:00,2.56,2.56,2.5,2.51,100181600.0,2.3426,2.3426,2.2877,2.2969,100181600.0
2009-03-25 14:30:00,2.51,2.51,2.46,2.47,94241600.0,2.2969,2.2969,2.2511,2.2603,94241600.0
2009-03-25 15:00:00,2.47,2.52,2.45,2.52,92608000.0,2.2603,2.306,2.242,2.306,92608000.0
2009-03-25 15:30:00,2.52,2.6,2.5,2.59,158818400.0,2.306,2.3792,2.2877,2.3701,158818400.0
2009-03-26 09:30:00,2.65,2.68,2.62,2.62,103589600.0,2.425,2.4524,2.3975,2.3975,103589600.0
2009-03-26 10:00:00,2.62,2.65,2.6,2.61,54096000.0,2.3975,2.425,2.3792,2.3884,54096000.0
2009-03-26 10:30:00,2.61,2.65,2.6,2.64,63229600.0,2.3884,2.425,2.3792,2.4158,63229600.0
2009-03-26 11:00:00,2.64,2.66,2.63,2.64,45609600.0,2.4158,2.4341,2.4067,2.4158,45609600.0
2009-03-26 11:30:00,2.64,2.67,2.63,2.65,46780000.0,2.4158,2.4433,2.4067,2.425,46780000.0
2009-03-26 12:00:00,2.65,2.68,2.64,2.67,47043200.0,2.425,2.4524,2.4158,2.4433,47043200.0
2009-03-26 12:30:00,2.67,2.67,2.64,2.64,43760000.0,2.4433,2.4433,2.4158,2.4158,43760000.0
2009-03-26 13:00:00,2.64,2.71,2.64,2.7,88983200.0,2.4158,2.4799,2.4158,2.4708,88983200.0
2009-03-26 13:30:00,2.7,2.71,2.68,2.68,42339200.0,2.4708,2.4799,2.4524,2.4524,42339200.0
2009-03-26 14:00:00,2.68,2.71,2.67,2.67,47649600.0,2.4524,2.4799,2.4433,2.4433,47649600.0
2009-03-26 14:30:00,2.67,2.68,2.64,2.64,65706400.0,2.4433,2.4524,2.4158,2.4158,65706400.0
2009-03-26 15:00:00,2.64,2.69,2.64,2.69,78580000.0,2.4158,2.4616,2.4158,2.4616,78580000.0
2009-03-26 15:30:00,2.69,2.72,2.68,2.71,126527200.0,2.4616,2.4891,2.4524,2.4799,126527200.0
2009-03-27 09:30:00,2.63,2.65,2.61,2.63,67718400.0,2.4067,2.425,2.3884,2.4067,67718400.0
2009-03-27 10:00:00,2.63,2.64,2.6,2.63,51615200.0,2.4067,2.4158,2.3792,2.4067,51615200.0
2009-03-27 10:30:00,2.63,2.65,2.61,2.64,42046400.0,2.4067,2.425,2.3884,2.4158,42046400.0
2009-03-27 11:00:00,2.64,2.66,2.63,2.65,43180800.0,2.4158,2.4341,2.4067,2.425,43180800.0
2009-03-27 11:30:00,2.65,2.66,2.64,2.65,37348800.0,2.425,2.4341,2.4158,2.425,37348800.0
2009-03-27 12:00:00,2.65,2.66,2.63,2.63,30085600.0,2.425,2.4341,2.4067,2.4067,30085600.0
2009-03-27 12:30:00,2.63,2.65,2.62,2.62,26716800.0,2.4067,2.425,2.3975,2.3975,26716800.0
2009-03-27 13:00:00,2.62,2.63,2.61,2.63,28700000.0,2.3975,2.4067,2.3884,2.4067,28700000.0
2009-03-27 13:30:00,2.62,2.65,2.59,2.6,62372800.0,2.3975,2.425,2.3701,2.3792,62372800.0
2009-03-27 14:00:00,2.6,2.64,2.59,2.62,47780800.0,2.3792,2.4158,2.3701,2.3975,47780800.0
2009-03-27 14:30:00,2.62,2.63,2.6,2.63,41533600.0,2.3975,2.4067,2.3792,2.4067,41533600.0
2009-03-27 15:00:00,2.63,2.65,2.61,2.62,49565600.0,2.4067,2.425,2.3884,2.3975,49565600.0
2009-03-27 15:30:00,2.62,2.63,2.59,2.61,67124800.0,2.3975,2.4067,2.3701,2.3884,67124800.0
2009-03-30 09:30:00,2.49,2.49,2.44,2.46,117579200.0,2.2786,2.2786,2.2328,2.2511,117579200.0
2009-03-30 10:00:00,2.46,2.47,2.44,2.45,57815200.0,2.2511,2.2603,2.2328,2.242,57815200.0
2009-03-30 10:30:00,2.45,2.45,2.41,2.43,64231200.0,2.242,2.242,2.2054,2.2237,64231200.0
2009-03-30 11:00:00,2.43,2.44,2.41,2.41,56078400.0,2.2237,2.2328,2.2054,2.2054,56078400.0
2009-03-30 11:30:00,2.41,2.42,2.4,2.42,43172800.0,2.2054,2.2145,2.1962,2.2145,43172800.0
2009-03-30 12:00:00,2.42,2.44,2.41,2.44,34209600.0,2.2145,2.2328,2.2054,2.2328,34209600.0
2009-03-30 12:30:00,2.44,2.44,2.42,2.42,29777600.0,2.2328,2.2328,2.2145,2.2145,29777600.0
2009-03-30 13:00:00,2.42,2.43,2.41,2.43,28163200.0,2.2145,2.2237,2.2054,2.2237,28163200.0
2009-03-30 13:30:00,2.43,2.43,2.39,2.4,42864000.0,2.2237,2.2237,2.1871,2.1962,42864000.0
2009-03-30 14:00:00,2.4,2.42,2.39,2.4,54744800.0,2.1962,2.2145,2.1871,2.1962,54744800.0
2009-03-30 14:30:00,2.4,2.41,2.37,2.38,60074400.0,2.1962,2.2054,2.1688,2.1779,60074400.0
2009-03-30 15:00:00,2.38,2.42,2.37,2.4,71372000.0,2.1779,2.2145,2.1688,2.1962,71372000.0
2009-03-30 15:30:00,2.4,2.43,2.39,2.43,103531200.0,2.1962,2.2237,2.1871,2.2237,103531200.0
2009-03-31 09:30:00,2.47,2.48,2.44,2.45,81992800.0,2.2603,2.2694,2.2328,2.242,81992800.0
2009-03-31 10:00:00,2.45,2.48,2.44,2.47,51201600.0,2.242,2.2694,2.2328,2.2603,51201600.0
2009-03-31 10:30:00,2.48,2.49,2.47,2.47,49712000.0,2.2694,2.2786,2.2603,2.2603,49712000.0
2009-03-31 11:00:00,2.47,2.5,2.47,2.49,46429600.0,2.2603,2.2877,2.2603,2.2786,46429600.0
2009-03-31 11:30:00,2.49,2.5,2.48,2.49,25144000.0,2.2786,2.2877,2.2694,2.2786,25144000.0
2009-03-31 12:00:00,2.49,2.49,2.47,2.48,24460800.0,2.2786,2.2786,2.2603,2.2694,24460800.0
2009-03-31 12:30:00,2.48,2.5,2.47,2.5,15391200.0,2.2694,2.2877,2.2603,2.2877,15391200.0
2009-03-31 13:00:00,2.5,2.52,2.5,2.51,30113600.0,2.2877,2.306,2.2877,2.2969,30113600.0
2009-03-31 13:30:00,2.51,2.53,2.51,2.52,26084000.0,2.2969,2.3152,2.2969,2.306,26084000.0
2009-03-31 14:00:00,2.52,2.54,2.52,2.53,40976800.0,2.306,2.3243,2.306,2.3152,40976800.0
2009-03-31 14:30:00,2.53,2.57,2.53,2.55,45510400.0,2.3152,2.3518,2.3152,2.3335,45510400.0
2009-03-31 15:00:00,2.55,2.55,2.53,2.55,51563200.0,2.3335,2.3335,2.3152,2.3335,51563200.0
2009-03-31 15:30:00,2.55,2.55,2.47,2.47,106755200.0,2.3335,2.3335,2.2603,2.2603,106755200.0
2009-04-01 09:30:00,2.41,2.43,2.4,2.43,58862400.0,2.2054,2.2237,2.1962,2.2237,58862400.0
2009-04-01 10:00:00,2.43,2.5,2.43,2.49,80632000.0,2.2237,2.2877,2.2237,2.2786,80632000.0
2009-04-01 10:30:00,2.49,2.53,2.48,2.51,57380000.0,2.2786,2.3152,2.2694,2.2969,57380000.0
2009-04-01 11:00:00,2.51,2.52,2.49,2.52,35222400.0,2.2969,2.306,2.2786,2.306,35222400.0
2009-04-01 11:30:00,2.52,2.54,2.51,2.53,31702400.0,2.306,2.3243,2.2969,2.3152,31702400.0
2009-04-01 12:00:00,2.53,2.56,2.53,2.54,29591200.0,2.3152,2.3426,2.3152,2.3243,29591200.0
2009-04-01 12:30:00,2.54,2.55,2.52,2.52,29356800.0,2.3243,2.3335,2.306,2.306,29356800.0
2009-04-01 13:00:00,2.52,2.54,2.51,2.53,29499200.0,2.306,2.3243,2.2969,2.3152,29499200.0
2009-04-01 13:30:00,2.54,2.56,2.52,2.56,39256800.0,2.3243,2.3426,2.306,2.3426,39256800.0
2009-04-01 14:00:00,2.56,2.58,2.55,2.56,49719200.0,2.3426,2.3609,2.3335,2.3426,49719200.0
2009-04-01 14:30:00,2.56,2.58,2.55,2.57,42695200.0,2.3426,2.3609,2.3335,2.3518,42695200.0
2009-04-01 15:00:00,2.57,2.57,2.51,2.54,84814400.0,2.3518,2.3518,2.2969,2.3243,84814400.0
2009-04-01 15:30:00,2.54,2.59,2.53,2.56,83052800.0,2.3243,2.3701,2.3152,2.3426,83052800.0
2009-04-02 09:30:00,2.7,2.71,2.67,2.71,110656800.0,2.4708,2.4799,2.4433,2.4799,110656800.0
2009-04-02 10:00:00,2.71,2.73,2.69,2.69,90556000.0,2.4799,2.4982,2.4616,2.4616,90556000.0
2009-04-02 10:30:00,2.69,2.73,2.69,2.73,56601600.0,2.4616,2.4982,2.4616,2.4982,56601600.0
2009-04-02 11:00:00,2.73,2.77,2.73,2.76,67459200.0,2.4982,2.5348,2.4982,2.5257,67459200.0
2009-04-02 11:30:00,2.76,2.76,2.74,2.75,41324800.0,2.5257,2.5257,2.5074,2.5165,41324800.0
2009-04-02 12:00:00,2.75,2.79,2.74,2.78,51738400.0,2.5165,2.5531,2.5074,2.544,51738400.0
2009-04-02 12:30:00,2.78,2.79,2.76,2.76,46226400.0,2.544,2.5531,2.5257,2.5257,46226400.0
2009-04-02 13:00:00,2.76,2.77,2.73,2.74,47715200.0,2.5257,2.5348,2.4982,2.5074,47715200.0
2009-04-02 13:30:00,2.74,2.75,2.72,2.73,70176000.0,2.5074,2.5165,2.4891,2.4982,70176000.0
2009-04-02 14:00:00,2.73,2.76,2.72,2.75,37844800.0,2.4982,2.5257,2.4891,2.5165,37844800.0
2009-04-02 14:30:00,2.75,2.78,2.75,2.75,50204800.0,2.5165,2.544,2.5165,2.5165,50204800.0
2009-04-02 15:00:00,2.75,2.77,2.73,2.75,76792000.0,2.5165,2.5348,2.4982,2.5165,76792000.0
2009-04-02 15:30:00,2.75,2.76,2.69,2.71,130329600.0,2.5165,2.5257,2.4616,2.4799,130329600.0
2009-04-03 09:30:00,2.72,2.73,2.69,2.71,75026400.0,2.4891,2.4982,2.4616,2.4799,75026400.0
2009-04-03 10:00:00,2.71,2.71,2.68,2.69,57955200.0,2.4799,2.4799,2.4524,2.4616,57955200.0
2009-04-03 10:30:00,2.69,2.7,2.67,2.68,35872000.0,2.4616,2.4708,2.4433,2.4524,35872000.0
2009-04-03 11:00:00,2.68,2.69,2.67,2.69,23837600.0,2.4524,2.4616,2.4433,2.4616,23837600.0
2009-04-03 11:30:00,2.68,2.71,2.68,2.71,29432800.0,2.4524,2.4799,2.4524,2.4799,29432800.0
2009-04-03 12:00:00,2.71,2.73,2.71,2.73,32304800.0,2.4799,2.4982,2.4799,2.4982,32304800.0
2009-04-03 12:30:00,2.73,2.74,2.71,2.71,26800800.0,2.4982,2.5074,2.4799,2.4799,26800800.0
2009-04-03 13:00:00,2.72,2.73,2.7,2.72,31200800.0,2.4891,2.4982,2.4708,2.4891,31200800.0
2009-04-03 13:30:00,2.72,2.74,2.7,2.73,35191200.0,2.4891,2.5074,2.4708,2.4982,35191200.0
2009-04-03 14:00:00,2.73,2.76,2.73,2.76,50078400.0,2.4982,2.5257,2.4982,2.5257,50078400.0
2009-04-03 14:30:00,2.76,2.76,2.73,2.75,47075200.0,2.5257,2.5257,2.4982,2.5165,47075200.0
2009-04-03 15:00:00,2.75,2.75,2.72,2.72,58227200.0,2.5165,2.5165,2.4891,2.4891,58227200.0
2009-04-03 15:30:00,2.72,2.77,2.71,2.77,71292000.0,2.4891,2.5348,2.4799,2.5348,71292000.0
2009-04-06 09:30:00,2.71,2.72,2.68,2.7,57968000.0,2.4799,2.4891,2.4524,2.4708,57968000.0
2009-04-06 10:00:00,2.7,2.72,2.67,2.68,44743200.0,2.4708,2.4891,2.4433,2.4524,44743200.0
2009-04-06 10:30:00,2.68,2.69,2.67,2.69,34417600.0,2.4524,2.4616,2.4433,2.4616,34417600.0
2009-04-06 11:00:00,2.69,2.69,2.66,2.68,24949600.0,2.4616,2.4616,2.4341,2.4524,24949600.0
2009-04-06 11:30:00,2.68,2.69,2.65,2.66,30909600.0,2.4524,2.4616,2.425,2.4341,30909600.0
2009-04-06 12:00:00,2.66,2.66,2.64,2.65,28663200.0,2.4341,2.4341,2.4158,2.425,28663200.0
2009-04-06 12:30:00,2.65,2.67,2.64,2.67,19639200.0,2.425,2.4433,2.4158,2.4433,19639200.0
2009-04-06 13:00:00,2.67,2.68,2.66,2.66,22420000.0,2.4433,2.4524,2.4341,2.4341,22420000.0
2009-04-06 13:30:00,2.66,2.69,2.65,2.68,21163200.0,2.4341,2.4616,2.425,2.4524,21163200.0
2009-04-06 14:00:00,2.68,2.69,2.67,2.68,31812800.0,2.4524,2.4616,2.4433,2.4524,31812800.0
2009-04-06 14:30:00,2.69,2.7,2.66,2.69,46654400.0,2.4616,2.4708,2.4341,2.4616,46654400.0
2009-04-06 15:00:00,2.69,2.71,2.68,2.69,50602400.0,2.4616,2.4799,2.4524,2.4616,50602400.0
2009-04-06 15:30:00,2.69,2.74,2.68,2.72,76088000.0,2.4616,2.5074,2.4524,2.4891,76088000.0
2009-04-07 09:30:00,2.64,2.64,2.6,2.62,71924000.0,2.4158,2.4158,2.3792,2.3975,71924000.0
2009-04-07 10:00:00,2.62,2.64,2.61,2.64,44534400.0,2.3975,2.4158,2.3884,2.4158,44534400.0
2009-04-07 10:30:00,2.64,2.66,2.63,2.65,54492000.0,2.4158,2.4341,2.4067,2.425,54492000.0
2009-04-07 11:00:00,2.65,2.66,2.64,2.64,29861600.0,2.425,2.4341,2.4158,2.4158,29861600.0
2009-04-07 11:30:00,2.64,2.65,2.63,2.63,28072800.0,2.4158,2.425,2.4067,2.4067,28072800.0
2009-04-07 12:00:00,2.63,2.65,2.63,2.63,33113600.0,2.4067,2.425,2.4067,2.4067,33113600.0
2009-04-07 12:30:00,2.63,2.64,2.63,2.64,29229600.0,2.4067,2.4158,2.4067,2.4158,29229600.0
2009-04-07 13:00:00,2.64,2.64,2.6,2.61,34714400.0,2.4158,2.4158,2.3792,2.3884,34714400.0
2009-04-07 13:30:00,2.61,2.61,2.59,2.61,32568000.0,2.3884,2.3884,2.3701,2.3884,32568000.0
2009-04-07 14:00:00,2.6,2.61,2.59,2.61,26112000.0,2.3792,2.3884,2.3701,2.3884,26112000.0
2009-04-07 14:30:00,2.61,2.61,2.59,2.61,25986400.0,2.3884,2.3884,2.3701,2.3884,25986400.0
2009-04-07 15:00:00,2.61,2.63,2.6,2.61,42491200.0,2.3884,2.4067,2.3792,2.3884,42491200.0
2009-04-07 15:30:00,2.61,2.64,2.59,2.59,71239200.0,2.3884,2.4158,2.3701,2.3701,71239200.0
2009-04-08 09:30:00,2.62,2.66,2.62,2.64,48035200.0,2.3975,2.4341,2.3975,2.4158,48035200.0
2009-04-08 10:00:00,2.64,2.64,2.59,2.6,56890400.0,2.4158,2.4158,2.3701,2.3792,56890400.0
2009-04-08 10:30:00,2.6,2.62,2.59,2.62,41622400.0,2.3792,2.3975,2.3701,2.3975,41622400.0
2009-04-08 11:00:00,2.62,2.64,2.62,2.63,35217600.0,2.3975,2.4158,2.3975,2.4067,35217600.0
2009-04-08 11:30:00,2.63,2.65,2.63,2.64,31088000.0,2.4067,2.425,2.4067,2.4158,31088000.0
2009-04-08 12:00:00,2.64,2.65,2.63,2.65,26456000.0,2.4158,2.425,2.4067,2.425,26456000.0
2009-04-08 12:30:00,2.65,2.68,2.64,2.67,28841600.0,2.425,2.4524,2.4158,2.4433,28841600.0
2009-04-08 13:00:00,2.67,2.67,2.66,2.66,21816800.0,2.4433,2.4433,2.4341,2.4341,21816800.0
2009-04-08 13:30:00,2.67,2.67,2.65,2.66,28385600.0,2.4433,2.4433,2.425,2.4341,28385600.0
2009-04-08 14:00:00,2.66,2.66,2.62,2.63,47534400.0,2.4341,2.4341,2.3975,2.4067,47534400.0
2009-04-08 14:30:00,2.63,2.64,2.61,2.62,38043200.0,2.4067,2.4158,2.3884,2.3975,38043200.0
2009-04-08 15:00:00,2.62,2.63,2.6,2.62,49281600.0,2.3975,2.4067,2.3792,2.3975,49281600.0
2009-04-08 15:30:00,2.62,2.66,2.62,2.65,70604800.0,2.3975,2.4341,2.3975,2.425,70604800.0
2009-04-09 09:30:00,2.79,2.82,2.77,2.82,81948000.0,2.5531,2.5806,2.5348,2.5806,81948000.0
2009-04-09 10:00:00,2.82,2.83,2.81,2.81,61529600.0,2.5806,2.5897,2.5714,2.5714,61529600.0
2009-04-09 10:30:00,2.81,2.82,2.79,2.8,44800000.0,2.5714,2.5806,2.5531,2.5623,44800000.0
2009-04-09 11:00:00,2.8,2.81,2.79,2.79,23207200.0,2.5623,2.5714,2.5531,2.5531,23207200.0
2009-04-09 11:30:00,2.79,2.8,2.78,2.8,25355200.0,2.5531,2.5623,2.544,2.5623,25355200.0
2009-04-09 12:00:00,2.8,2.8,2.78,2.8,25036800.0,2.5623,2.5623,2.544,2.5623,25036800.0
2009-04-09 12:30:00,2.8,2.81,2.8,2.8,25798400.0,2.5623,2.5714,2.5623,2.5623,25798400.0
2009-04-09 13:00:00,2.8,2.82,2.8,2.81,28519200.0,2.5623,2.5806,2.5623,2.5714,28519200.0
2009-04-09 13:30:00,2.81,2.82,2.8,2.82,26076000.0,2.5714,2.5806,2.5623,2.5806,26076000.0
2009-04-09 14:00:00,2.82,2.82,2.8,2.81,33570400.0,2.5806,2.5806,2.5623,2.5714,33570400.0
2009-04-09 14:30:00,2.81,2.84,2.81,2.83,50742400.0,2.5714,2.5989,2.5714,2.5897,50742400.0
2009-04-09 15:00:00,2.83,2.84,2.82,2.83,43297600.0,2.5897,2.5989,2.5806,2.5897,43297600.0
2009-04-09 15:30:00,2.83,2.86,2.82,2.86,92530400.0,2.5897,2.6172,2.5806,2.6172,92530400.0
2009-04-13 09:30:00,2.8,2.81,2.79,2.79,48188000.0,2.5623,2.5714,2.5531,2.5531,48188000.0
2009-04-13 10:00:00,2.79,2.84,2.79,2.83,35524000.0,2.5531,2.5989,2.5531,2.5897,35524000.0
2009-04-13 10:30:00,2.83,2.83,2.81,2.82,42272000.0,2.5897,2.5897,2.5714,2.5806,42272000.0
2009-04-13 11:00:00,2.82,2.83,2.8,2.82,25951200.0,2.5806,2.5897,2.5623,2.5806,25951200.0
2009-04-13 11:30:00,2.82,2.82,2.79,2.81,20934400.0,2.5806,2.5806,2.5531,2.5714,20934400.0
2009-04-13 12:00:00,2.81,2.83,2.81,2.82,16964800.0,2.5714,2.5897,2.5714,2.5806,16964800.0
2009-04-13 12:30:00,2.82,2.84,2.82,2.84,15150400.0,2.5806,2.5989,2.5806,2.5989,15150400.0
2009-04-13 13:00:00,2.84,2.86,2.82,2.85,22584000.0,2.5989,2.6172,2.5806,2.608,22584000.0
2009-04-13 13:30:00,2.85,2.87,2.85,2.87,36803200.0,2.608,2.6263,2.608,2.6263,36803200.0
2009-04-13 14:00:00,2.87,2.87,2.84,2.85,32496000.0,2.6263,2.6263,2.5989,2.608,32496000.0
2009-04-13 14:30:00,2.85,2.87,2.85,2.85,32014400.0,2.608,2.6263,2.608,2.608,32014400.0
2009-04-13 15:00:00,2.85,2.9,2.84,2.89,58288800.0,2.608,2.6538,2.5989,2.6446,58288800.0
2009-04-13 15:30:00,2.89,2.92,2.87,2.87,60535200.0,2.6446,2.6721,2.6263,2.6263,60535200.0
2009-04-14 09:30:00,2.81,2.82,2.78,2.81,64127200.0,2.5714,2.5806,2.544,2.5714,64127200.0
2009-04-14 10:00:00,2.81,2.84,2.8,2.84,45666400.0,2.5714,2.5989,2.5623,2.5989,45666400.0
2009-04-14 10:30:00,2.84,2.86,2.83,2.84,37825600.0,2.5989,2.6172,2.5897,2.5989,37825600.0
2009-04-14 11:00:00,2.84,2.85,2.81,2.81,30754400.0,2.5989,2.608,2.5714,2.5714,30754400.0
2009-04-14 11:30:00,2.81,2.84,2.81,2.82,28596000.0,2.5714,2.5989,2.5714,2.5806,28596000.0
2009-04-14 12:00:00,2.82,2.82,2.79,2.81,21733600.0,2.5806,2.5806,2.5531,2.5714,21733600.0
2009-04-14 12:30:00,2.81,2.81,2.75,2.76,38667200.0,2.5714,2.5714,2.5165,2.5257,38667200.0
2009-04-14 13:00:00,2.76,2.77,2.75,2.77,23722400.0,2.5257,2.5348,2.5165,2.5348,23722400.0
2009-04-14 13:30:00,2.77,2.78,2.76,2.77,30674400.0,2.5348,2.544,2.5257,2.5348,30674400.0
2009-04-14 14:00:00,2.77,2.79,2.75,2.79,34527200.0,2.5348,2.5531,2.5165,2.5531,34527200.0
2009-04-14 14:30:00,2.79,2.79,2.77,2.79,30528000.0,2.5531,2.5531,2.5348,2.5531,30528000.0
2009-04-14 15:00:00,2.79,2.81,2.78,2.79,40627200.0,2.5531,2.5714,2.544,2.5531,40627200.0
2009-04-14 15:30:00,2.79,2.8,2.76,2.77,57597600.0,2.5531,2.5623,2.5257,2.5348,57597600.0
2009-04-15 09:30:00,2.73,2.77,2.72,2.76,58352000.0,2.4982,2.5348,2.4891,2.5257,58352000.0
2009-04-15 10:00:00,2.76,2.79,2.76,2.77,39763200.0,2.5257,2.5531,2.5257,2.5348,39763200.0
2009-04-15 10:30:00,2.77,2.77,2.74,2.74,40591200.0,2.5348,2.5348,2.5074,2.5074,40591200.0
2009-04-15 11:00:00,2.74,2.76,2.73,2.75,24791200.0,2.5074,2.5257,2.4982,2.5165,24791200.0
2009-04-15 11:30:00,2.75,2.78,2.75,2.77,26188800.0,2.5165,2.544,2.5165,2.5348,26188800.0
2009-04-15 12:00:00,2.77,2.78,2.77,2.77,25860000.0,2.5348,2.544,2.5348,2.5348,25860000.0
2009-04-15 12:30:00,2.77,2.8,2.77,2.79,17732000.0,2.5348,2.5623,2.5348,2.5531,17732000.0
2009-04-15 13:00:00,2.79,2.8,2.77,2.78,29053600.0,2.5531,2.5623,2.5348,2.544,29053600.0
2009-04-15 13:30:00,2.78,2.79,2.76,2.77,30960000.0,2.544,2.5531,2.5257,2.5348,30960000.0
2009-04-15 14:00:00,2.77,2.79,2.74,2.75,33758400.0,2.5348,2.5531,2.5074,2.5165,33758400.0
2009-04-15 14:30:00,2.75,2.76,2.74,2.75,34342400.0,2.5165,2.5257,2.5074,2.5165,34342400.0
2009-04-15 15:00:00,2.75,2.79,2.74,2.78,48216000.0,2.5165,2.5531,2.5074,2.544,48216000.0
2009-04-15 15:30:00,2.78,2.84,2.77,2.83,54816800.0,2.544,2.5989,2.5348,2.5897,54816800.0
2009-04-16 09:30:00,2.87,2.87,2.82,2.84,53584800.0,2.6263,2.6263,2.5806,2.5989,53584800.0
2009-04-16 10:00:00,2.84,2.85,2.81,2.84,49849600.0,2.5989,2.608,2.5714,2.5989,49849600.0
2009-04-16 10:30:00,2.84,2.85,2.8,2.81,32952000.0,2.5989,2.608,2.5623,2.5714,32952000.0
2009-04-16 11:00:00,2.81,2.83,2.8,2.82,24967200.0,2.5714,2.5897,2.5623,2.5806,24967200.0
2009-04-16 11:30:00,2.83,2.85,2.82,2.84,21609600.0,2.5897,2.608,2.5806,2.5989,21609600.0
2009-04-16 12:00:00,2.84,2.86,2.83,2.84,16671200.0,2.5989,2.6172,2.5897,2.5989,16671200.0
2009-04-16 12:30:00,2.84,2.87,2.84,2.86,25526400.0,2.5989,2.6263,2.5989,2.6172,25526400.0
2009-04-16 13:00:00,2.86,2.87,2.85,2.86,18747200.0,2.6172,2.6263,2.608,2.6172,18747200.0
2009-04-16 13:30:00,2.86,2.86,2.83,2.85,29916000.0,2.6172,2.6172,2.5897,2.608,29916000.0
2009-04-16 14:00:00,2.85,2.89,2.85,2.88,36793600.0,2.608,2.6446,2.608,2.6355,36793600.0
2009-04-16 14:30:00,2.88,2.93,2.88,2.92,53479200.0,2.6355,2.6812,2.6355,2.6721,53479200.0
2009-04-16 15:00:00,2.92,2.95,2.91,2.93,50026400.0,2.6721,2.6995,2.6629,2.6812,50026400.0
2009-04-16 15:30:00,2.93,2.95,2.91,2.91,65706400.0,2.6812,2.6995,2.6629,2.6629,65706400.0
2009-04-17 09:30:00,2.93,2.93,2.9,2.92,67982400.0,2.6812,2.6812,2.6538,2.6721,67982400.0
2009-04-17 10:00:00,2.91,2.93,2.91,2.91,37384000.0,2.6629,2.6812,2.6629,2.6629,37384000.0
2009-04-17 10:30:00,2.91,2.91,2.88,2.9,23777600.0,2.6629,2.6629,2.6355,2.6538,23777600.0
2009-04-17 11:00:00,2.9,2.91,2.89,2.91,26681600.0,2.6538,2.6629,2.6446,2.6629,26681600.0
2009-04-17 11:30:00,2.91,2.94,2.9,2.93,32369600.0,2.6629,2.6904,2.6538,2.6812,32369600.0
2009-04-17 12:00:00,2.93,2.94,2.92,2.94,19069600.0,2.6812,2.6904,2.6721,2.6904,19069600.0
2009-04-17 12:30:00,2.93,2.94,2.91,2.94,28495200.0,2.6812,2.6904,2.6629,2.6904,28495200.0
2009-04-17 13:00:00,2.94,2.96,2.93,2.95,27552000.0,2.6904,2.7087,2.6812,2.6995,27552000.0
2009-04-17 13:30:00,2.95,2.97,2.95,2.97,29358400.0,2.6995,2.7178,2.6995,2.7178,29358400.0
2009-04-17 14:00:00,2.97,2.97,2.95,2.97,28352800.0,2.7178,2.7178,2.6995,2.7178,28352800.0
2009-04-17 14:30:00,2.96,2.98,2.95,2.95,34173600.0,2.7087,2.727,2.6995,2.6995,34173600.0
2009-04-17 15:00:00,2.95,2.98,2.95,2.97,36004000.0,2.6995,2.727,2.6995,2.7178,36004000.0
2009-04-17 15:30:00,2.97,2.99,2.94,2.95,55818400.0,2.7178,2.7361,2.6904,2.6995,55818400.0
2009-04-20 09:30:00,2.84,2.85,2.8,2.8,55536800.0,2.5989,2.608,2.5623,2.5623,55536800.0
2009-04-20 10:00:00,2.8,2.81,2.78,2.78,47840800.0,2.5623,2.5714,2.544,2.544,47840800.0
2009-04-20 10:30:00,2.78,2.78,2.75,2.76,44868800.0,2.544,2.544,2.5165,2.5257,44868800.0
2009-04-20 11:00:00,2.76,2.77,2.75,2.77,32748800.0,2.5257,2.5348,2.5165,2.5348,32748800.0
2009-04-20 11:30:00,2.77,2.77,2.75,2.75,26332800.0,2.5348,2.5348,2.5165,2.5165,26332800.0
2009-04-20 12:00:00,2.75,2.75,2.74,2.75,22888800.0,2.5165,2.5165,2.5074,2.5165,22888800.0
2009-04-20 12:30:00,2.75,2.76,2.74,2.75,17203200.0,2.5165,2.5257,2.5074,2.5165,17203200.0
2009-04-20 13:00:00,2.75,2.76,2.72,2.72,32388800.0,2.5165,2.5257,2.4891,2.4891,32388800.0
2009-04-20 13:30:00,2.72,2.74,2.72,2.74,20744800.0,2.4891,2.5074,2.4891,2.5074,20744800.0
2009-04-20 14:00:00,2.74,2.74,2.72,2.73,21222400.0,2.5074,2.5074,2.4891,2.4982,21222400.0
2009-04-20 14:30:00,2.73,2.73,2.71,2.71,26528800.0,2.4982,2.4982,2.4799,2.4799,26528800.0
2009-04-20 15:00:00,2.71,2.72,2.7,2.71,29544000.0,2.4799,2.4891,2.4708,2.4799,29544000.0
2009-04-20 15:30:00,2.71,2.73,2.69,2.7,67750400.0,2.4799,2.4982,2.4616,2.4708,67750400.0
2009-04-21 09:30:00,2.66,2.71,2.66,2.7,65680800.0,2.4341,2.4799,2.4341,2.4708,65680800.0
2009-04-21 10:00:00,2.7,2.7,2.67,2.68,27940000.0,2.4708,2.4708,2.4433,2.4524,27940000.0
2009-04-21 10:30:00,2.68,2.71,2.67,2.7,26463200.0,2.4524,2.4799,2.4433,2.4708,26463200.0
2009-04-21 11:00:00,2.7,2.75,2.7,2.73,40282400.0,2.4708,2.5165,2.4708,2.4982,40282400.0
2009-04-21 11:30:00,2.73,2.76,2.73,2.75,32449600.0,2.4982,2.5257,2.4982,2.5165,32449600.0
2009-04-21 12:00:00,2.75,2.77,2.75,2.76,20816000.0,2.5165,2.5348,2.5165,2.5257,20816000.0
2009-04-21 12:30:00,2.76,2.78,2.76,2.76,18723200.0,2.5257,2.544,2.5257,2.5257,18723200.0
2009-04-21 13:00:00,2.76,2.77,2.75,2.76,19516000.0,2.5257,2.5348,2.5165,2.5257,19516000.0
2009-04-21 13:30:00,2.76,2.77,2.75,2.76,20327200.0,2.5257,2.5348,2.5165,2.5257,20327200.0
2009-04-21 14:00:00,2.76,2.77,2.74,2.76,27343200.0,2.5257,2.5348,2.5074,2.5257,27343200.0
2009-04-21 14:30:00,2.76,2.78,2.76,2.76,34100000.0,2.5257,2.544,2.5257,2.5257,34100000.0
2009-04-21 15:00:00,2.76,2.81,2.76,2.79,35474400.0,2.5257,2.5714,2.5257,2.5531,35474400.0
2009-04-21 15:30:00,2.79,2.81,2.76,2.8,43072800.0,2.5531,2.5714,2.5257,2.5623,43072800.0
2009-04-22 09:30:00,2.75,2.78,2.74,2.78,46092000.0,2.5165,2.544,2.5074,2.544,46092000.0
2009-04-22 10:00:00,2.78,2.86,2.78,2.86,59462400.0,2.544,2.6172,2.544,2.6172,59462400.0
2009-04-22 10:30:00,2.86,2.86,2.84,2.84,41650400.0,2.6172,2.6172,2.5989,2.5989,41650400.0
2009-04-22 11:00:00,2.84,2.86,2.83,2.86,30320800.0,2.5989,2.6172,2.5897,2.6172,30320800.0
2009-04-22 11:30:00,2.86,2.88,2.86,2.87,37788000.0,2.6172,2.6355,2.6172,2.6263,37788000.0
2009-04-22 12:00:00,2.87,2.88,2.84,2.84,38688800.0,2.6263,2.6355,2.5989,2.5989,38688800.0
2009-04-22 12:30:00,2.84,2.84,2.8,2.82,37087200.0,2.5989,2.5989,2.5623,2.5806,37087200.0
2009-04-22 13:00:00,2.82,2.84,2.81,2.84,24990400.0,2.5806,2.5989,2.5714,2.5989,24990400.0
2009-04-22 13:30:00,2.84,2.86,2.82,2.82,22916000.0,2.5989,2.6172,2.5806,2.5806,22916000.0
2009-04-22 14:00:00,2.83,2.87,2.82,2.86,27509600.0,2.5897,2.6263,2.5806,2.6172,27509600.0
2009-04-22 14:30:00,2.86,2.89,2.86,2.86,30036000.0,2.6172,2.6446,2.6172,2.6172,30036000.0
2009-04-22 15:00:00,2.86,2.89,2.85,2.86,52581600.0,2.6172,2.6446,2.608,2.6172,52581600.0
2009-04-22 15:30:00,2.85,2.86,2.76,2.77,61640000.0,2.608,2.6172,2.5257,2.5348,61640000.0
2009-04-23 09:30:00,2.78,2.8,2.76,2.76,47159200.0,2.544,2.5623,2.5257,2.5257,47159200.0
2009-04-23 10:00:00,2.76,2.78,2.73,2.77,40545600.0,2.5257,2.544,2.4982,2.5348,40545600.0
2009-04-23 10:30:00,2.77,2.78,2.74,2.74,36847200.0,2.5348,2.544,2.5074,2.5074,36847200.0
2009-04-23 11:00:00,2.74,2.75,2.71,2.73,35865600.0,2.5074,2.5165,2.4799,2.4982,35865600.0
2009-04-23 11:30:00,2.73,2.74,2.71,2.72,23265600.0,2.4982,2.5074,2.4799,2.4891,23265600.0
2009-04-23 12:00:00,2.72,2.75,2.72,2.74,18199200.0,2.4891,2.5165,2.4891,2.5074,18199200.0
2009-04-23 12:30:00,2.74,2.76,2.73,2.75,18247200.0,2.5074,2.5257,2.4982,2.5165,18247200.0
2009-04-23 13:00:00,2.76,2.79,2.76,2.78,28025600.0,2.5257,2.5531,2.5257,2.544,28025600.0
2009-04-23 13:30:00,2.78,2.79,2.77,2.78,22187200.0,2.544,2.5531,2.5348,2.544,22187200.0
2009-04-23 14:00:00,2.78,2.78,2.76,2.78,24536800.0,2.544,2.544,2.5257,2.544,24536800.0
2009-04-23 14:30:00,2.78,2.81,2.78,2.78,31831200.0,2.544,2.5714,2.544,2.544,31831200.0
2009-04-23 15:00:00,2.78,2.79,2.75,2.77,45180000.0,2.544,2.5531,2.5165,2.5348,45180000.0
2009-04-23 15:30:00,2.77,2.83,2.75,2.82,60540000.0,2.5348,2.5897,2.5165,2.5806,60540000.0
2009-04-24 09:30:00,2.87,2.89,2.85,2.88,38372000.0,2.6263,2.6446,2.608,2.6355,38372000.0
2009-04-24 10:00:00,2.89,2.9,2.85,2.87,46633600.0,2.6446,2.6538,2.608,2.6263,46633600.0
2009-04-24 10:30:00,2.87,2.9,2.87,2.89,33391200.0,2.6263,2.6538,2.6263,2.6446,33391200.0
2009-04-24 11:00:00,2.89,2.9,2.88,2.9,29357600.0,2.6446,2.6538,2.6355,2.6538,29357600.0
2009-04-24 11:30:00,2.9,2.92,2.89,2.91,35208800.0,2.6538,2.6721,2.6446,2.6629,35208800.0
2009-04-24 12:00:00,2.91,2.92,2.9,2.91,16004800.0,2.6629,2.6721,2.6538,2.6629,16004800.0
2009-04-24 12:30:00,2.91,2.93,2.91,2.92,25489600.0,2.6629,2.6812,2.6629,2.6721,25489600.0
2009-04-24 13:00:00,2.92,2.93,2.92,2.92,15452000.0,2.6721,2.6812,2.6721,2.6721,15452000.0
2009-04-24 13:30:00,2.92,2.92,2.9,2.9,16969600.0,2.6721,2.6721,2.6538,2.6538,16969600.0
2009-04-24 14:00:00,2.9,2.93,2.85,2.9,75156000.0,2.6538,2.6812,2.608,2.6538,75156000.0
2009-04-24 14:30:00,2.9,2.94,2.9,2.94,49340000.0,2.6538,2.6904,2.6538,2.6904,49340000.0
2009-04-24 15:00:00,2.94,2.95,2.93,2.93,39158400.0,2.6904,2.6995,2.6812,2.6812,39158400.0
2009-04-24 15:30:00,2.94,2.95,2.88,2.91,63448800.0,2.6904,2.6995,2.6355,2.6629,63448800.0
2009-04-27 09:30:00,2.84,2.89,2.84,2.88,53999200.0,2.5989,2.6446,2.5989,2.6355,53999200.0
2009-04-27 10:00:00,2.88,2.9,2.84,2.89,66842400.0,2.6355,2.6538,2.5989,2.6446,66842400.0
2009-04-27 10:30:00,2.89,2.92,2.88,2.92,24626400.0,2.6446,2.6721,2.6355,2.6721,24626400.0
2009-04-27 11:00:00,2.92,2.93,2.91,2.92,29251200.0,2.6721,2.6812,2.6629,2.6721,29251200.0
2009-04-27 11:30:00,2.92,2.93,2.91,2.92,16703200.0,2.6721,2.6812,2.6629,2.6721,16703200.0
2009-04-27 12:00:00,2.92,2.93,2.9,2.91,20208000.0,2.6721,2.6812,2.6538,2.6629,20208000.0
2009-04-27 12:30:00,2.91,2.91,2.88,2.89,16103200.0,2.6629,2.6629,2.6355,2.6446,16103200.0
2009-04-27 13:00:00,2.89,2.89,2.86,2.86,17984000.0,2.6446,2.6446,2.6172,2.6172,17984000.0
2009-04-27 13:30:00,2.86,2.87,2.84,2.85,25092000.0,2.6172,2.6263,2.5989,2.608,25092000.0
2009-04-27 14:00:00,2.85,2.86,2.84,2.85,31430400.0,2.608,2.6172,2.5989,2.608,31430400.0
2009-04-27 14:30:00,2.85,2.87,2.85,2.86,23404000.0,2.608,2.6263,2.608,2.6172,23404000.0
2009-04-27 15:00:00,2.86,2.88,2.84,2.85,33057600.0,2.6172,2.6355,2.5989,2.608,33057600.0
2009-04-27 15:30:00,2.85,2.89,2.85,2.85,49603200.0,2.608,2.6446,2.608,2.608,49603200.0
2009-04-28 09:30:00,2.8,2.83,2.78,2.83,42261600.0,2.5623,2.5897,2.544,2.5897,42261600.0
2009-04-28 10:00:00,2.83,2.87,2.83,2.87,48242400.0,2.5897,2.6263,2.5897,2.6263,48242400.0
2009-04-28 10:30:00,2.87,2.89,2.86,2.87,40484800.0,2.6263,2.6446,2.6172,2.6263,40484800.0
2009-04-28 11:00:00,2.87,2.87,2.85,2.85,19237600.0,2.6263,2.6263,2.608,2.608,19237600.0
2009-04-28 11:30:00,2.85,2.86,2.84,2.85,24137600.0,2.608,2.6172,2.5989,2.608,24137600.0
2009-04-28 12:00:00,2.85,2.88,2.85,2.87,20793600.0,2.608,2.6355,2.608,2.6263,20793600.0
2009-04-28 12:30:00,2.87,2.88,2.86,2.87,10784800.0,2.6263,2.6355,2.6172,2.6263,10784800.0
2009-04-28 13:00:00,2.87,2.88,2.85,2.86,18527200.0,2.6263,2.6355,2.608,2.6172,18527200.0
2009-04-28 13:30:00,2.86,2.88,2.85,2.86,21733600.0,2.6172,2.6355,2.608,2.6172,21733600.0
2009-04-28 14:00:00,2.86,2.89,2.86,2.89,39956800.0,2.6172,2.6446,2.6172,2.6446,39956800.0
2009-04-28 14:30:00,2.89,2.9,2.88,2.88,33540800.0,2.6446,2.6538,2.6355,2.6355,33540800.0
2009-04-28 15:00:00,2.88,2.9,2.86,2.86,38920000.0,2.6355,2.6538,2.6172,2.6172,38920000.0
2009-04-28 15:30:00,2.86,2.86,2.83,2.84,47038400.0,2.6172,2.6172,2.5897,2.5989,47038400.0
2009-04-29 09:30:00,2.9,2.93,2.88,2.93,43255200.0,2.6538,2.6812,2.6355,2.6812,43255200.0
2009-04-29 10:00:00,2.93,2.95,2.91,2.95,38810400.0,2.6812,2.6995,2.6629,2.6995,38810400.0
2009-04-29 10:30:00,2.95,2.97,2.94,2.96,29200000.0,2.6995,2.7178,2.6904,2.7087,29200000.0
2009-04-29 11:00:00,2.96,2.97,2.95,2.97,24639200.0,2.7087,2.7178,2.6995,2.7178,24639200.0
2009-04-29 11:30:00,2.97,2.97,2.96,2.96,18580000.0,2.7178,2.7178,2.7087,2.7087,18580000.0
2009-04-29 12:00:00,2.96,2.96,2.95,2.95,13023200.0,2.7087,2.7087,2.6995,2.6995,13023200.0
2009-04-29 12:30:00,2.96,2.96,2.95,2.96,8637600.0,2.7087,2.7087,2.6995,2.7087,8637600.0
2009-04-29 13:00:00,2.96,2.99,2.96,2.99,20265600.0,2.7087,2.7361,2.7087,2.7361,20265600.0
2009-04-29 13:30:00,2.99,2.99,2.98,2.98,11721600.0,2.7361,2.7361,2.727,2.727,11721600.0
2009-04-29 14:00:00,2.98,3.0,2.96,2.98,47203200.0,2.727,2.7453,2.7087,2.727,47203200.0
2009-04-29 14:30:00,2.99,3.02,2.97,2.99,68580800.0,2.7361,2.7636,2.7178,2.7361,68580800.0
2009-04-29 15:00:00,2.99,3.0,2.94,2.95,42750400.0,2.7361,2.7453,2.6904,2.6995,42750400.0
2009-04-29 15:30:00,2.95,2.97,2.92,2.96,55904800.0,2.6995,2.7178,2.6721,2.7087,55904800.0
2009-04-30 09:30:00,3.04,3.05,3.01,3.03,72521600.0,2.7819,2.791,2.7544,2.7727,72521600.0
2009-04-30 10:00:00,3.03,3.06,3.03,3.05,46547200.0,2.7727,2.8002,2.7727,2.791,46547200.0
2009-04-30 10:30:00,3.05,3.06,3.03,3.06,28064000.0,2.791,2.8002,2.7727,2.8002,28064000.0
2009-04-30 11:00:00,3.06,3.07,3.05,3.05,28920000.0,2.8002,2.8093,2.791,2.791,28920000.0
2009-04-30 11:30:00,3.05,3.06,3.02,3.02,28887200.0,2.791,2.8002,2.7636,2.7636,28887200.0
2009-04-30 12:00:00,3.02,3.03,3.01,3.02,31335200.0,2.7636,2.7727,2.7544,2.7636,31335200.0
2009-04-30 12:30:00,3.02,3.02,2.96,2.98,38530400.0,2.7636,2.7636,2.7087,2.727,38530400.0
2009-04-30 13:00:00,2.97,2.98,2.94,2.95,32415200.0,2.7178,2.727,2.6904,2.6995,32415200.0
2009-04-30 13:30:00,2.95,2.98,2.95,2.98,25109600.0,2.6995,2.727,2.6995,2.727,25109600.0
2009-04-30 14:00:00,2.98,3.0,2.96,2.99,23386400.0,2.727,2.7453,2.7087,2.7361,23386400.0
2009-04-30 14:30:00,2.99,3.0,2.97,2.99,23933600.0,2.7361,2.7453,2.7178,2.7361,23933600.0
2009-04-30 15:00:00,2.99,2.99,2.93,2.95,43641600.0,2.7361,2.7361,2.6812,2.6995,43641600.0
2009-04-30 15:30:00,2.95,2.99,2.94,2.96,53037600.0,2.6995,2.7361,2.6904,2.7087,53037600.0
2009-05-01 09:30:00,2.96,2.96,2.93,2.96,38850400.0,2.7087,2.7087,2.6812,2.7087,38850400.0
2009-05-01 10:00:00,2.96,2.97,2.91,2.93,38262400.0,2.7087,2.7178,2.6629,2.6812,38262400.0
2009-05-01 10:30:00,2.93,2.95,2.92,2.94,20758400.0,2.6812,2.6995,2.6721,2.6904,20758400.0
2009-05-01 11:00:00,2.94,2.98,2.94,2.97,27409600.0,2.6904,2.727,2.6904,2.7178,27409600.0
2009-05-01 11:30:00,2.97,2.98,2.95,2.96,13119200.0,2.7178,2.727,2.6995,2.7087,13119200.0
2009-05-01 12:00:00,2.96,2.97,2.95,2.96,14314400.0,2.7087,2.7178,2.6995,2.7087,14314400.0
2009-05-01 12:30:00,2.96,2.98,2.95,2.97,15775200.0,2.7087,2.727,2.6995,2.7178,15775200.0
2009-05-01 13:00:00,2.97,2.99,2.97,2.99,18572000.0,2.7178,2.7361,2.7178,2.7361,18572000.0
2009-05-01 13:30:00,2.99,3.01,2.99,2.99,20160800.0,2.7361,2.7544,2.7361,2.7361,20160800.0
2009-05-01 14:00:00,2.99,3.0,2.98,2.99,15932000.0,2.7361,2.7453,2.727,2.7361,15932000.0
2009-05-01 14:30:00,2.99,2.99,2.97,2.98,15065600.0,2.7361,2.7361,2.7178,2.727,15065600.0
2009-05-01 15:00:00,2.98,2.99,2.95,2.95,30730400.0,2.727,2.7361,2.6995,2.6995,30730400.0
2009-05-01 15:30:00,2.95,2.99,2.94,2.99,48919200.0,2.6995,2.7361,2.6904,2.7361,48919200.0
2009-05-04 09:30:00,3.04,3.08,3.03,3.08,58001600.0,2.7819,2.8185,2.7727,2.8185,58001600.0
2009-05-04 10:00:00,3.08,3.13,3.07,3.12,65324000.0,2.8185,2.8642,2.8093,2.8551,65324000.0
2009-05-04 10:30:00,3.12,3.12,3.1,3.11,20460000.0,2.8551,2.8551,2.8368,2.8459,20460000.0
2009-05-04 11:00:00,3.11,3.14,3.11,3.12,28724800.0,2.8459,2.8734,2.8459,2.8551,28724800.0
2009-05-04 11:30:00,3.13,3.13,3.11,3.11,19591200.0,2.8642,2.8642,2.8459,2.8459,19591200.0
2009-05-04 12:00:00,3.11,3.13,3.09,3.1,22100800.0,2.8459,2.8642,2.8276,2.8368,22100800.0
2009-05-04 12:30:00,3.1,3.12,3.1,3.11,20200000.0,2.8368,2.8551,2.8368,2.8459,20200000.0
2009-05-04 13:00:00,3.11,3.13,3.11,3.12,13180800.0,2.8459,2.8642,2.8459,2.8551,13180800.0
2009-05-04 13:30:00,3.12,3.14,3.12,3.14,22353600.0,2.8551,2.8734,2.8551,2.8734,22353600.0
2009-05-04 14:00:00,3.14,3.15,3.12,3.15,23608800.0,2.8734,2.8825,2.8551,2.8825,23608800.0
2009-05-04 14:30:00,3.15,3.15,3.13,3.14,21561600.0,2.8825,2.8825,2.8642,2.8734,21561600.0
2009-05-04 15:00:00,3.14,3.16,3.14,3.15,29012800.0,2.8734,2.8917,2.8734,2.8825,29012800.0
2009-05-04 15:30:00,3.15,3.2,3.13,3.19,55877600.0,2.8825,2.9283,2.8642,2.9191,55877600.0
2009-05-05 09:30:00,3.17,3.2,3.16,3.18,52958400.0,2.9008,2.9283,2.8917,2.91,52958400.0
2009-05-05 10:00:00,3.18,3.2,3.16,3.17,51228800.0,2.91,2.9283,2.8917,2.9008,51228800.0
2009-05-05 10:30:00,3.17,3.17,3.13,3.13,34224000.0,2.9008,2.9008,2.8642,2.8642,34224000.0
2009-05-05 11:00:00,3.13,3.15,3.13,3.14,19735200.0,2.8642,2.8825,2.8642,2.8734,19735200.0
2009-05-05 11:30:00,3.14,3.17,3.14,3.16,30536800.0,2.8734,2.9008,2.8734,2.8917,30536800.0
2009-05-05 12:00:00,3.16,3.16,3.15,3.16,22567200.0,2.8917,2.8917,2.8825,2.8917,22567200.0
2009-05-05 12:30:00,3.16,3.16,3.14,3.15,16748000.0,2.8917,2.8917,2.8734,2.8825,16748000.0
2009-05-05 13:00:00,3.15,3.16,3.14,3.14,15242400.0,2.8825,2.8917,2.8734,2.8734,15242400.0
2009-05-05 13:30:00,3.14,3.15,3.13,3.15,15460800.0,2.8734,2.8825,2.8642,2.8825,15460800.0
2009-05-05 14:00:00,3.15,3.16,3.13,3.13,21888800.0,2.8825,2.8917,2.8642,2.8642,21888800.0
2009-05-05 14:30:00,3.13,3.15,3.12,3.14,22799200.0,2.8642,2.8825,2.8551,2.8734,22799200.0
2009-05-05 15:00:00,3.14,3.16,3.14,3.15,32453600.0,2.8734,2.8917,2.8734,2.8825,32453600.0
2009-05-05 15:30:00,3.15,3.18,3.13,3.17,39822400.0,2.8825,2.91,2.8642,2.9008,39822400.0
2009-05-06 09:30:00,3.25,3.26,3.22,3.24,55410400.0,2.9741,2.9832,2.9466,2.9649,55410400.0
2009-05-06 10:00:00,3.24,3.25,3.18,3.18,44599200.0,2.9649,2.9741,2.91,2.91,44599200.0
2009-05-06 10:30:00,3.18,3.21,3.18,3.21,34380000.0,2.91,2.9374,2.91,2.9374,34380000.0
2009-05-06 11:00:00,3.21,3.22,3.18,3.19,29857600.0,2.9374,2.9466,2.91,2.9191,29857600.0
2009-05-06 11:30:00,3.19,3.22,3.19,3.22,28451200.0,2.9191,2.9466,2.9191,2.9466,28451200.0
2009-05-06 12:00:00,3.22,3.24,3.22,3.24,31164800.0,2.9466,2.9649,2.9466,2.9649,31164800.0
2009-05-06 12:30:00,3.24,3.24,3.21,3.22,17160000.0,2.9649,2.9649,2.9374,2.9466,17160000.0
2009-05-06 13:00:00,3.22,3.22,3.2,3.2,22944800.0,2.9466,2.9466,2.9283,2.9283,22944800.0
2009-05-06 13:30:00,3.2,3.26,3.19,3.25,45000800.0,2.9283,2.9832,2.9191,2.9741,45000800.0
2009-05-06 14:00:00,3.25,3.28,3.25,3.27,35780000.0,2.9741,3.0015,2.9741,2.9924,35780000.0
2009-05-06 14:30:00,3.27,3.29,3.26,3.27,41146400.0,2.9924,3.0107,2.9832,2.9924,41146400.0
2009-05-06 15:00:00,3.27,3.28,3.22,3.24,42621600.0,2.9924,3.0015,2.9466,2.9649,42621600.0
2009-05-06 15:30:00,3.24,3.28,3.23,3.28,63086400.0,2.9649,3.0015,2.9557,3.0015,63086400.0
2009-05-07 09:30:00,3.35,3.36,3.3,3.3,70160800.0,3.0656,3.0747,3.0198,3.0198,70160800.0
2009-05-07 10:00:00,3.3,3.31,3.23,3.24,76209600.0,3.0198,3.029,2.9557,2.9649,76209600.0
2009-05-07 10:30:00,3.24,3.27,3.23,3.25,47970400.0,2.9649,2.9924,2.9557,2.9741,47970400.0
2009-05-07 11:00:00,3.26,3.26,3.21,3.23,39592800.0,2.9832,2.9832,2.9374,2.9557,39592800.0
2009-05-07 11:30:00,3.23,3.25,3.22,3.24,22961600.0,2.9557,2.9741,2.9466,2.9649,22961600.0
2009-05-07 12:00:00,3.25,3.25,3.23,3.23,17593600.0,2.9741,2.9741,2.9557,2.9557,17593600.0
2009-05-07 12:30:00,3.23,3.25,3.23,3.24,15696000.0,2.9557,2.9741,2.9557,2.9649,15696000.0
2009-05-07 13:00:00,3.24,3.25,3.2,3.2,34304000.0,2.9649,2.9741,2.9283,2.9283,34304000.0
2009-05-07 13:30:00,3.2,3.21,3.17,3.19,36289600.0,2.9283,2.9374,2.9008,2.9191,36289600.0
2009-05-07 14:00:00,3.19,3.2,3.17,3.19,29100800.0,2.9191,2.9283,2.9008,2.9191,29100800.0
2009-05-07 14:30:00,3.19,3.19,3.15,3.17,30310400.0,2.9191,2.9191,2.8825,2.9008,30310400.0
2009-05-07 15:00:00,3.17,3.19,3.16,3.18,39079200.0,2.9008,2.9191,2.8917,2.91,39079200.0
2009-05-07 15:30:00,3.18,3.21,3.15,3.19,58578400.0,2.91,2.9374,2.8825,2.9191,58578400.0
2009-05-08 09:30:00,3.27,3.33,3.27,3.3,54712800.0,2.9924,3.0473,2.9924,3.0198,54712800.0
2009-05-08 10:00:00,3.3,3.31,3.23,3.24,50766400.0,3.0198,3.029,2.9557,2.9649,50766400.0
2009-05-08 10:30:00,3.25,3.26,3.23,3.24,44228000.0,2.9741,2.9832,2.9557,2.9649,44228000.0
2009-05-08 11:00:00,3.24,3.28,3.24,3.26,23510400.0,2.9649,3.0015,2.9649,2.9832,23510400.0
2009-05-08 11:30:00,3.26,3.29,3.26,3.29,17483200.0,2.9832,3.0107,2.9832,3.0107,17483200.0
2009-05-08 12:00:00,3.29,3.32,3.29,3.3,25758400.0,3.0107,3.0381,3.0107,3.0198,25758400.0
2009-05-08 12:30:00,3.3,3.32,3.29,3.32,28205600.0,3.0198,3.0381,3.0107,3.0381,28205600.0
2009-05-08 13:00:00,3.32,3.33,3.31,3.31,26344800.0,3.0381,3.0473,3.029,3.029,26344800.0
2009-05-08 13:30:00,3.31,3.32,3.29,3.3,17692000.0,3.029,3.0381,3.0107,3.0198,17692000.0
2009-05-08 14:00:00,3.3,3.34,3.3,3.32,30546400.0,3.0198,3.0564,3.0198,3.0381,30546400.0
2009-05-08 14:30:00,3.32,3.36,3.32,3.34,33131200.0,3.0381,3.0747,3.0381,3.0564,33131200.0
2009-05-08 15:00:00,3.34,3.35,3.31,3.33,40873600.0,3.0564,3.0656,3.029,3.0473,40873600.0
2009-05-08 15:30:00,3.32,3.35,3.31,3.34,53990400.0,3.0381,3.0656,3.029,3.0564,53990400.0
2009-05-11 09:30:00,3.25,3.25,3.2,3.22,54060000.0,2.9741,2.9741,2.9283,2.9466,54060000.0
2009-05-11 10:00:00,3.22,3.25,3.21,3.23,32036000.0,2.9466,2.9741,2.9374,2.9557,32036000.0
2009-05-11 10:30:00,3.23,3.27,3.23,3.26,35888800.0,2.9557,2.9924,2.9557,2.9832,35888800.0
2009-05-11 11:00:00,3.26,3.28,3.25,3.26,22538400.0,2.9832,3.0015,2.9741,2.9832,22538400.0
2009-05-11 11:30:00,3.26,3.26,3.24,3.24,22506400.0,2.9832,2.9832,2.9649,2.9649,22506400.0
2009-05-11 12:00:00,3.24,3.25,3.23,3.24,15713600.0,2.9649,2.9741,2.9557,2.9649,15713600.0
2009-05-11 12:30:00,3.24,3.25,3.23,3.23,14791200.0,2.9649,2.9741,2.9557,2.9557,14791200.0
2009-05-11 13:00:00,3.23,3.25,3.22,3.25,12367200.0,2.9557,2.9741,2.9466,2.9741,12367200.0
2009-05-11 13:30:00,3.25,3.27,3.24,3.26,13295200.0,2.9741,2.9924,2.9649,2.9832,13295200.0
2009-05-11 14:00:00,3.25,3.25,3.24,3.25,18020000.0,2.9741,2.9741,2.9649,2.9741,18020000.0
2009-05-11 14:30:00,3.25,3.26,3.24,3.25,21398400.0,2.9741,2.9832,2.9649,2.9741,21398400.0
2009-05-11 15:00:00,3.25,3.26,3.22,3.23,23446400.0,2.9741,2.9832,2.9466,2.9557,23446400.0
2009-05-11 15:30:00,3.23,3.23,3.2,3.21,33213600.0,2.9557,2.9557,2.9283,2.9374,33213600.0
2009-05-12 09:30:00,3.24,3.26,3.19,3.2,61744000.0,2.9649,2.9832,2.9191,2.9283,61744000.0
2009-05-12 10:00:00,3.2,3.2,3.16,3.18,37740000.0,2.9283,2.9283,2.8917,2.91,37740000.0
2009-05-12 10:30:00,3.18,3.18,3.16,3.18,29932800.0,2.91,2.91,2.8917,2.91,29932800.0
2009-05-12 11:00:00,3.18,3.19,3.16,3.17,22244800.0,2.91,2.9191,2.8917,2.9008,22244800.0
2009-05-12 11:30:00,3.17,3.18,3.15,3.16,27288000.0,2.9008,2.91,2.8825,2.8917,27288000.0
2009-05-12 12:00:00,3.16,3.17,3.13,3.14,31424000.0,2.8917,2.9008,2.8642,2.8734,31424000.0
2009-05-12 12:30:00,3.14,3.14,3.12,3.12,26844000.0,2.8734,2.8734,2.8551,2.8551,26844000.0
2009-05-12 13:00:00,3.12,3.14,3.12,3.13,25434400.0,2.8551,2.8734,2.8551,2.8642,25434400.0
2009-05-12 13:30:00,3.14,3.15,3.13,3.14,24780000.0,2.8734,2.8825,2.8642,2.8734,24780000.0
2009-05-12 14:00:00,3.14,3.16,3.13,3.15,30502400.0,2.8734,2.8917,2.8642,2.8825,30502400.0
2009-05-12 14:30:00,3.15,3.21,3.15,3.21,53848000.0,2.8825,2.9374,2.8825,2.9374,53848000.0
2009-05-12 15:00:00,3.21,3.24,3.21,3.23,52392000.0,2.9374,2.9649,2.9374,2.9557,52392000.0
2009-05-12 15:30:00,3.23,3.23,3.18,3.2,42454400.0,2.9557,2.9557,2.91,2.9283,42454400.0
2009-05-13 09:30:00,3.11,3.11,3.07,3.1,59167200.0,2.8459,2.8459,2.8093,2.8368,59167200.0
2009-05-13 10:00:00,3.1,3.12,3.07,3.12,35069600.0,2.8368,2.8551,2.8093,2.8551,35069600.0
2009-05-13 10:30:00,3.12,3.13,3.08,3.08,39732800.0,2.8551,2.8642,2.8185,2.8185,39732800.0
2009-05-13 11:00:00,3.08,3.09,3.07,3.09,31393600.0,2.8185,2.8276,2.8093,2.8276,31393600.0
2009-05-13 11:30:00,3.08,3.08,3.06,3.07,30896000.0,2.8185,2.8185,2.8002,2.8093,30896000.0
2009-05-13 12:00:00,3.07,3.09,3.07,3.08,22460800.0,2.8093,2.8276,2.8093,2.8185,22460800.0
2009-05-13 12:30:00,3.08,3.08,3.04,3.04,19789600.0,2.8185,2.8185,2.7819,2.7819,19789600.0
2009-05-13 13:00:00,3.04,3.05,3.03,3.03,29004000.0,2.7819,2.791,2.7727,2.7727,29004000.0
2009-05-13 13:30:00,3.03,3.06,3.02,3.06,30534400.0,2.7727,2.8002,2.7636,2.8002,30534400.0
2009-05-13 14:00:00,3.06,3.07,3.03,3.04,28464800.0,2.8002,2.8093,2.7727,2.7819,28464800.0
2009-05-13 14:30:00,3.04,3.06,3.04,3.06,20384800.0,2.7819,2.8002,2.7819,2.8002,20384800.0
2009-05-13 15:00:00,3.06,3.07,3.03,3.04,35476800.0,2.8002,2.8093,2.7727,2.7819,35476800.0
2009-05-13 15:30:00,3.04,3.06,3.02,3.03,62091200.0,2.7819,2.8002,2.7636,2.7727,62091200.0
2009-05-14 09:30:00,3.04,3.07,3.02,3.04,63824800.0,2.7819,2.8093,2.7636,2.7819,63824800.0
2009-05-14 10:00:00,3.04,3.07,3.04,3.05,34354400.0,2.7819,2.8093,2.7819,2.791,34354400.0
2009-05-14 10:30:00,3.05,3.08,3.04,3.06,41959200.0,2.791,2.8185,2.7819,2.8002,41959200.0
2009-05-14 11:00:00,3.06,3.09,3.06,3.08,29712000.0,2.8002,2.8276,2.8002,2.8185,29712000.0
2009-05-14 11:30:00,3.09,3.09,3.07,3.08,22063200.0,2.8276,2.8276,2.8093,2.8185,22063200.0
2009-05-14 12:00:00,3.09,3.11,3.08,3.1,30923200.0,2.8276,2.8459,2.8185,2.8368,30923200.0
2009-05-14 12:30:00,3.1,3.11,3.1,3.1,22380800.0,2.8368,2.8459,2.8368,2.8368,22380800.0
2009-05-14 13:00:00,3.1,3.1,3.08,3.08,20892800.0,2.8368,2.8368,2.8185,2.8185,20892800.0
2009-05-14 13:30:00,3.08,3.1,3.08,3.09,14156800.0,2.8185,2.8368,2.8185,2.8276,14156800.0
2009-05-14 14:00:00,3.09,3.12,3.09,3.11,22621600.0,2.8276,2.8551,2.8276,2.8459,22621600.0
2009-05-14 14:30:00,3.11,3.13,3.11,3.12,26524800.0,2.8459,2.8642,2.8459,2.8551,26524800.0
2009-05-14 15:00:00,3.12,3.12,3.1,3.11,32688000.0,2.8551,2.8551,2.8368,2.8459,32688000.0
2009-05-14 15:30:00,3.11,3.11,3.08,3.09,49388800.0,2.8459,2.8459,2.8185,2.8276,49388800.0
2009-05-15 09:30:00,3.08,3.11,3.06,3.08,62075200.0,2.8185,2.8459,2.8002,2.8185,62075200.0
2009-05-15 10:00:00,3.08,3.1,3.06,3.09,41869600.0,2.8185,2.8368,2.8002,2.8276,41869600.0
2009-05-15 10:30:00,3.09,3.12,3.09,3.1,30839200.0,2.8276,2.8551,2.8276,2.8368,30839200.0
2009-05-15 11:00:00,3.1,3.11,3.09,3.09,26540000.0,2.8368,2.8459,2.8276,2.8276,26540000.0
2009-05-15 11:30:00,3.09,3.09,3.04,3.04,27823200.0,2.8276,2.8276,2.7819,2.7819,27823200.0
2009-05-15 12:00:00,3.04,3.05,3.03,3.05,23433600.0,2.7819,2.791,2.7727,2.791,23433600.0
2009-05-15 12:30:00,3.05,3.05,3.03,3.03,19012800.0,2.791,2.791,2.7727,2.7727,19012800.0
2009-05-15 13:00:00,3.03,3.05,3.03,3.03,22120000.0,2.7727,2.791,2.7727,2.7727,22120000.0
2009-05-15 13:30:00,3.03,3.04,3.02,3.03,15876000.0,2.7727,2.7819,2.7636,2.7727,15876000.0
2009-05-15 14:00:00,3.03,3.04,3.02,3.03,24582400.0,2.7727,2.7819,2.7636,2.7727,24582400.0
2009-05-15 14:30:00,3.03,3.04,3.0,3.01,38113600.0,2.7727,2.7819,2.7453,2.7544,38113600.0
2009-05-15 15:00:00,3.01,3.04,3.0,3.03,52005600.0,2.7544,2.7819,2.7453,2.7727,52005600.0
2009-05-15 15:30:00,3.03,3.04,3.01,3.03,60313600.0,2.7727,2.7819,2.7544,2.7727,60313600.0
2009-05-18 09:30:00,3.09,3.11,3.08,3.09,54188800.0,2.8276,2.8459,2.8185,2.8276,54188800.0
2009-05-18 10:00:00,3.09,3.12,3.08,3.11,38326400.0,2.8276,2.8551,2.8185,2.8459,38326400.0
2009-05-18 10:30:00,3.11,3.14,3.11,3.13,29435200.0,2.8459,2.8734,2.8459,2.8642,29435200.0
2009-05-18 11:00:00,3.13,3.14,3.12,3.13,20544000.0,2.8642,2.8734,2.8551,2.8642,20544000.0
2009-05-18 11:30:00,3.13,3.14,3.13,3.13,13400000.0,2.8642,2.8734,2.8642,2.8642,13400000.0
2009-05-18 12:00:00,3.13,3.14,3.13,3.14,15064000.0,2.8642,2.8734,2.8642,2.8734,15064000.0
2009-05-18 12:30:00,3.14,3.16,3.14,3.16,14754400.0,2.8734,2.8917,2.8734,2.8917,14754400.0
2009-05-18 13:00:00,3.16,3.16,3.14,3.15,18194400.0,2.8917,2.8917,2.8734,2.8825,18194400.0
2009-05-18 13:30:00,3.15,3.15,3.14,3.14,11462400.0,2.8825,2.8825,2.8734,2.8734,11462400.0
2009-05-18 14:00:00,3.15,3.16,3.14,3.14,20489600.0,2.8825,2.8917,2.8734,2.8734,20489600.0
2009-05-18 14:30:00,3.14,3.18,3.14,3.18,23846400.0,2.8734,2.91,2.8734,2.91,23846400.0
2009-05-18 15:00:00,3.18,3.18,3.16,3.17,17023200.0,2.91,2.91,2.8917,2.9008,17023200.0
2009-05-18 15:30:00,3.17,3.21,3.16,3.21,38256000.0,2.9008,2.9374,2.8917,2.9374,38256000.0
2009-05-19 09:30:00,3.2,3.22,3.18,3.18,48031200.0,2.9283,2.9466,2.91,2.91,48031200.0
2009-05-19 10:00:00,3.18,3.23,3.18,3.23,36111200.0,2.91,2.9557,2.91,2.9557,36111200.0
2009-05-19 10:30:00,3.23,3.25,3.23,3.23,36042400.0,2.9557,2.9741,2.9557,2.9557,36042400.0
2009-05-19 11:00:00,3.23,3.24,3.21,3.23,25902400.0,2.9557,2.9649,2.9374,2.9557,25902400.0
2009-05-19 11:30:00,3.23,3.24,3.22,3.23,21909600.0,2.9557,2.9649,2.9466,2.9557,21909600.0
2009-05-19 12:00:00,3.23,3.24,3.22,3.24,16708800.0,2.9557,2.9649,2.9466,2.9649,16708800.0
2009-05-19 12:30:00,3.24,3.24,3.21,3.21,15696800.0,2.9649,2.9649,2.9374,2.9374,15696800.0
2009-05-19 13:00:00,3.21,3.25,3.21,3.24,18800800.0,2.9374,2.9741,2.9374,2.9649,18800800.0
2009-05-19 13:30:00,3.25,3.25,3.23,3.23,19642400.0,2.9741,2.9741,2.9557,2.9557,19642400.0
2009-05-19 14:00:00,3.23,3.24,3.22,3.24,24577600.0,2.9557,2.9649,2.9466,2.9649,24577600.0
2009-05-19 14:30:00,3.24,3.26,3.24,3.25,23608800.0,2.9649,2.9832,2.9649,2.9741,23608800.0
2009-05-19 15:00:00,3.25,3.26,3.24,3.25,25196800.0,2.9741,2.9832,2.9649,2.9741,25196800.0
2009-05-19 15:30:00,3.25,3.25,3.19,3.2,44740800.0,2.9741,2.9741,2.9191,2.9283,44740800.0
2009-05-20 09:30:00,3.26,3.3,3.25,3.29,53207200.0,2.9832,3.0198,2.9741,3.0107,53207200.0
2009-05-20 10:00:00,3.29,3.32,3.29,3.3,38913600.0,3.0107,3.0381,3.0107,3.0198,38913600.0
2009-05-20 10:30:00,3.3,3.31,3.28,3.28,21420800.0,3.0198,3.029,3.0015,3.0015,21420800.0
2009-05-20 11:00:00,3.29,3.29,3.26,3.27,28479200.0,3.0107,3.0107,2.9832,2.9924,28479200.0
2009-05-20 11:30:00,3.27,3.28,3.23,3.23,31041600.0,2.9924,3.0015,2.9557,2.9557,31041600.0
2009-05-20 12:00:00,3.23,3.24,3.22,3.23,23708800.0,2.9557,2.9649,2.9466,2.9557,23708800.0
2009-05-20 12:30:00,3.23,3.23,3.21,3.21,20844000.0,2.9557,2.9557,2.9374,2.9374,20844000.0
2009-05-20 13:00:00,3.21,3.23,3.2,3.23,24676000.0,2.9374,2.9557,2.9283,2.9557,24676000.0
2009-05-20 13:30:00,3.23,3.25,3.22,3.24,23814400.0,2.9557,2.9741,2.9466,2.9649,23814400.0
2009-05-20 14:00:00,3.24,3.25,3.21,3.24,52592000.0,2.9649,2.9741,2.9374,2.9649,52592000.0
2009-05-20 14:30:00,3.24,3.25,3.22,3.24,34757600.0,2.9649,2.9741,2.9466,2.9649,34757600.0
2009-05-20 15:00:00,3.24,3.24,3.18,3.19,45681600.0,2.9649,2.9649,2.91,2.9191,45681600.0
2009-05-20 15:30:00,3.18,3.19,3.15,3.16,50478400.0,2.91,2.9191,2.8825,2.8917,50478400.0
2009-05-21 09:30:00,3.08,3.11,3.07,3.08,65756800.0,2.8185,2.8459,2.8093,2.8185,65756800.0
2009-05-21 10:00:00,3.08,3.1,3.05,3.05,73205600.0,2.8185,2.8368,2.791,2.791,73205600.0
2009-05-21 10:30:00,3.05,3.07,3.04,3.04,39012800.0,2.791,2.8093,2.7819,2.7819,39012800.0
2009-05-21 11:00:00,3.04,3.05,3.03,3.05,23005600.0,2.7819,2.791,2.7727,2.791,23005600.0
2009-05-21 11:30:00,3.05,3.08,3.04,3.08,27264800.0,2.791,2.8185,2.7819,2.8185,27264800.0
2009-05-21 12:00:00,3.08,3.08,3.05,3.06,27589600.0,2.8185,2.8185,2.791,2.8002,27589600.0
2009-05-21 12:30:00,3.06,3.07,3.06,3.07,16389600.0,2.8002,2.8093,2.8002,2.8093,16389600.0
2009-05-21 13:00:00,3.07,3.08,3.04,3.04,20156000.0,2.8093,2.8185,2.7819,2.7819,20156000.0
2009-05-21 13:30:00,3.04,3.05,3.03,3.05,22530400.0,2.7819,2.791,2.7727,2.791,22530400.0
2009-05-21 14:00:00,3.05,3.05,3.01,3.02,39187200.0,2.791,2.791,2.7544,2.7636,39187200.0
2009-05-21 14:30:00,3.02,3.03,3.0,3.02,39656000.0,2.7636,2.7727,2.7453,2.7636,39656000.0
2009-05-21 15:00:00,3.02,3.03,3.01,3.02,37287200.0,2.7636,2.7727,2.7544,2.7636,37287200.0
2009-05-21 15:30:00,3.02,3.07,3.02,3.06,53834400.0,2.7636,2.8093,2.7636,2.8002,53834400.0
2009-05-22 09:30:00,3.08,3.09,3.03,3.05,51684000.0,2.8185,2.8276,2.7727,2.791,51684000.0
2009-05-22 10:00:00,3.05,3.09,3.04,3.08,40587200.0,2.791,2.8276,2.7819,2.8185,40587200.0
2009-05-22 10:30:00,3.08,3.11,3.07,3.1,25465600.0,2.8185,2.8459,2.8093,2.8368,25465600.0
2009-05-22 11:00:00,3.1,3.11,3.09,3.1,24456800.0,2.8368,2.8459,2.8276,2.8368,24456800.0
2009-05-22 11:30:00,3.1,3.1,3.08,3.09,13979200.0,2.8368,2.8368,2.8185,2.8276,13979200.0
2009-05-22 12:00:00,3.09,3.1,3.08,3.08,22692800.0,2.8276,2.8368,2.8185,2.8185,22692800.0
2009-05-22 12:30:00,3.08,3.1,3.07,3.1,14038400.0,2.8185,2.8368,2.8093,2.8368,14038400.0
2009-05-22 13:00:00,3.1,3.11,3.09,3.09,16886400.0,2.8368,2.8459,2.8276,2.8276,16886400.0
2009-05-22 13:30:00,3.1,3.1,3.08,3.09,13464800.0,2.8368,2.8368,2.8185,2.8276,13464800.0
2009-05-22 14:00:00,3.09,3.1,3.09,3.1,15529600.0,2.8276,2.8368,2.8276,2.8368,15529600.0
2009-05-22 14:30:00,3.09,3.11,3.09,3.11,17388000.0,2.8276,2.8459,2.8276,2.8459,17388000.0
2009-05-22 15:00:00,3.11,3.12,3.08,3.08,22156800.0,2.8459,2.8551,2.8185,2.8185,22156800.0
2009-05-22 15:30:00,3.08,3.1,3.05,3.05,30798400.0,2.8185,2.8368,2.791,2.791,30798400.0
2009-05-26 09:30:00,3.01,3.07,3.0,3.07,45828800.0,2.7544,2.8093,2.7453,2.8093,45828800.0
2009-05-26 10:00:00,3.07,3.17,3.07,3.15,71903200.0,2.8093,2.9008,2.8093,2.8825,71903200.0
2009-05-26 10:30:00,3.15,3.18,3.15,3.17,35056000.0,2.8825,2.91,2.8825,2.9008,35056000.0
2009-05-26 11:00:00,3.17,3.18,3.16,3.17,23243200.0,2.9008,2.91,2.8917,2.9008,23243200.0
2009-05-26 11:30:00,3.17,3.19,3.17,3.18,18304800.0,2.9008,2.9191,2.9008,2.91,18304800.0
2009-05-26 12:00:00,3.18,3.19,3.17,3.19,23392000.0,2.91,2.9191,2.9008,2.9191,23392000.0
2009-05-26 12:30:00,3.19,3.21,3.18,3.21,18962400.0,2.9191,2.9374,2.91,2.9374,18962400.0
2009-05-26 13:00:00,3.21,3.22,3.2,3.21,15990400.0,2.9374,2.9466,2.9283,2.9374,15990400.0
2009-05-26 13:30:00,3.21,3.21,3.19,3.21,22221600.0,2.9374,2.9374,2.9191,2.9374,22221600.0
2009-05-26 14:00:00,3.21,3.22,3.2,3.21,13892800.0,2.9374,2.9466,2.9283,2.9374,13892800.0
2009-05-26 14:30:00,3.21,3.23,3.19,3.19,18473600.0,2.9374,2.9557,2.9191,2.9191,18473600.0
2009-05-26 15:00:00,3.19,3.21,3.18,3.19,28506400.0,2.9191,2.9374,2.91,2.9191,28506400.0
2009-05-26 15:30:00,3.19,3.21,3.17,3.21,51632000.0,2.9191,2.9374,2.9008,2.9374,51632000.0
2009-05-27 09:30:00,3.22,3.22,3.19,3.22,32182400.0,2.9466,2.9466,2.9191,2.9466,32182400.0
2009-05-27 10:00:00,3.22,3.24,3.18,3.21,46901600.0,2.9466,2.9649,2.91,2.9374,46901600.0
2009-05-27 10:30:00,3.21,3.22,3.19,3.22,28548800.0,2.9374,2.9466,2.9191,2.9466,28548800.0
2009-05-27 11:00:00,3.22,3.22,3.19,3.21,21685600.0,2.9466,2.9466,2.9191,2.9374,21685600.0
2009-05-27 11:30:00,3.21,3.23,3.21,3.22,25285600.0,2.9374,2.9557,2.9374,2.9466,25285600.0
2009-05-27 12:00:00,3.22,3.24,3.22,3.22,19611200.0,2.9466,2.9649,2.9466,2.9466,19611200.0
2009-05-27 12:30:00,3.23,3.23,3.2,3.21,15061600.0,2.9557,2.9557,2.9283,2.9374,15061600.0
2009-05-27 13:00:00,3.21,3.22,3.21,3.21,13988000.0,2.9374,2.9466,2.9374,2.9374,13988000.0
2009-05-27 13:30:00,3.21,3.21,3.14,3.16,38859200.0,2.9374,2.9374,2.8734,2.8917,38859200.0
2009-05-27 14:00:00,3.16,3.16,3.13,3.14,29443200.0,2.8917,2.8917,2.8642,2.8734,29443200.0
2009-05-27 14:30:00,3.14,3.16,3.13,3.14,25138400.0,2.8734,2.8917,2.8642,2.8734,25138400.0
2009-05-27 15:00:00,3.14,3.16,3.09,3.1,39033600.0,2.8734,2.8917,2.8276,2.8368,39033600.0
2009-05-27 15:30:00,3.1,3.12,3.08,3.09,47509600.0,2.8368,2.8551,2.8185,2.8276,47509600.0
2009-05-28 09:30:00,3.15,3.16,3.13,3.13,59886400.0,2.8825,2.8917,2.8642,2.8642,59886400.0
2009-05-28 10:00:00,3.13,3.13,3.05,3.07,61956800.0,2.8642,2.8642,2.791,2.8093,61956800.0
2009-05-28 10:30:00,3.07,3.11,3.07,3.11,36879200.0,2.8093,2.8459,2.8093,2.8459,36879200.0
2009-05-28 11:00:00,3.11,3.14,3.11,3.13,36761600.0,2.8459,2.8734,2.8459,2.8642,36761600.0
2009-05-28 11:30:00,3.13,3.16,3.12,3.15,24989600.0,2.8642,2.8917,2.8551,2.8825,24989600.0
2009-05-28 12:00:00,3.15,3.16,3.11,3.11,25646400.0,2.8825,2.8917,2.8459,2.8459,25646400.0
2009-05-28 12:30:00,3.11,3.12,3.09,3.1,14530400.0,2.8459,2.8551,2.8276,2.8368,14530400.0
2009-05-28 13:00:00,3.1,3.19,3.09,3.17,64911200.0,2.8368,2.9191,2.8276,2.9008,64911200.0
2009-05-28 13:30:00,3.17,3.18,3.14,3.16,32953600.0,2.9008,2.91,2.8734,2.8917,32953600.0
2009-05-28 14:00:00,3.16,3.2,3.15,3.19,34376000.0,2.8917,2.9283,2.8825,2.9191,34376000.0
2009-05-28 14:30:00,3.19,3.21,3.18,3.19,32357600.0,2.9191,2.9374,2.91,2.9191,32357600.0
2009-05-28 15:00:00,3.19,3.2,3.16,3.18,26950400.0,2.9191,2.9283,2.8917,2.91,26950400.0
2009-05-28 15:30:00,3.18,3.19,3.16,3.18,43041600.0,2.91,2.9191,2.8917,2.91,43041600.0
2009-05-29 09:30:00,3.21,3.23,3.16,3.19,81095200.0,2.9374,2.9557,2.8917,2.9191,81095200.0
2009-05-29 10:00:00,3.19,3.23,3.18,3.22,46492800.0,2.9191,2.9557,2.91,2.9466,46492800.0
2009-05-29 10:30:00,3.22,3.22,3.19,3.21,32188800.0,2.9466,2.9466,2.9191,2.9374,32188800.0
2009-05-29 11:00:00,3.21,3.21,3.18,3.18,24271200.0,2.9374,2.9374,2.91,2.91,24271200.0
2009-05-29 11:30:00,3.18,3.19,3.17,3.18,30892000.0,2.91,2.9191,2.9008,2.91,30892000.0
2009-05-29 12:00:00,3.18,3.2,3.18,3.2,13788800.0,2.91,2.9283,2.91,2.9283,13788800.0
2009-05-29 12:30:00,3.2,3.2,3.18,3.19,14558400.0,2.9283,2.9283,2.91,2.9191,14558400.0
2009-05-29 13:00:00,3.19,3.21,3.19,3.2,9640800.0,2.9191,2.9374,2.9191,2.9283,9640800.0
2009-05-29 13:30:00,3.2,3.22,3.2,3.21,15846400.0,2.9283,2.9466,2.9283,2.9374,15846400.0
2009-05-29 14:00:00,3.21,3.21,3.2,3.2,7807200.0,2.9374,2.9374,2.9283,2.9283,7807200.0
2009-05-29 14:30:00,3.2,3.21,3.17,3.19,13535200.0,2.9283,2.9374,2.9008,2.9191,13535200.0
2009-05-29 15:00:00,3.19,3.21,3.18,3.21,15707200.0,2.9191,2.9374,2.91,2.9374,15707200.0
2009-05-29 15:30:00,3.21,3.3,3.19,3.3,65556800.0,2.9374,3.0198,2.9191,3.0198,65556800.0
2009-06-01 09:30:00,3.37,3.41,3.36,3.4,69216000.0,3.0839,3.1205,3.0747,3.1113,69216000.0
2009-06-01 10:00:00,3.4,3.44,3.4,3.43,51371200.0,3.1113,3.1479,3.1113,3.1388,51371200.0
2009-06-01 10:30:00,3.43,3.44,3.42,3.44,22758400.0,3.1388,3.1479,3.1296,3.1479,22758400.0
2009-06-01 11:00:00,3.44,3.45,3.43,3.44,15475200.0,3.1479,3.1571,3.1388,3.1479,15475200.0
2009-06-01 11:30:00,3.44,3.46,3.43,3.45,11831200.0,3.1479,3.1662,3.1388,3.1571,11831200.0
2009-06-01 12:00:00,3.45,3.46,3.44,3.45,8657600.0,3.1571,3.1662,3.1479,3.1571,8657600.0
2009-06-01 12:30:00,3.45,3.46,3.44,3.44,16324000.0,3.1571,3.1662,3.1479,3.1479,16324000.0
2009-06-01 13:00:00,3.44,3.45,3.44,3.44,9805600.0,3.1479,3.1571,3.1479,3.1479,9805600.0
2009-06-01 13:30:00,3.44,3.48,3.44,3.47,15743200.0,3.1479,3.1845,3.1479,3.1754,15743200.0
2009-06-01 14:00:00,3.47,3.48,3.46,3.46,22460800.0,3.1754,3.1845,3.1662,3.1662,22460800.0
2009-06-01 14:30:00,3.46,3.47,3.44,3.45,25280000.0,3.1662,3.1754,3.1479,3.1571,25280000.0
2009-06-01 15:00:00,3.45,3.46,3.42,3.46,30380000.0,3.1571,3.1662,3.1296,3.1662,30380000.0
2009-06-01 15:30:00,3.46,3.47,3.43,3.45,44090400.0,3.1662,3.1754,3.1388,3.1571,44090400.0
2009-06-02 09:30:00,3.43,3.46,3.41,3.46,46041600.0,3.1388,3.1662,3.1205,3.1662,46041600.0
2009-06-02 10:00:00,3.46,3.5,3.45,3.47,69804000.0,3.1662,3.2028,3.1571,3.1754,69804000.0
2009-06-02 10:30:00,3.47,3.48,3.45,3.46,25511200.0,3.1754,3.1845,3.1571,3.1662,25511200.0
2009-06-02 11:00:00,3.46,3.47,3.45,3.46,20458400.0,3.1662,3.1754,3.1571,3.1662,20458400.0
2009-06-02 11:30:00,3.46,3.46,3.43,3.44,19573600.0,3.1662,3.1662,3.1388,3.1479,19573600.0
2009-06-02 12:00:00,3.44,3.45,3.43,3.43,23345600.0,3.1479,3.1571,3.1388,3.1388,23345600.0
2009-06-02 12:30:00,3.43,3.45,3.43,3.44,10158400.0,3.1388,3.1571,3.1388,3.1479,10158400.0
2009-06-02 13:00:00,3.44,3.46,3.44,3.45,10416000.0,3.1479,3.1662,3.1479,3.1571,10416000.0
2009-06-02 13:30:00,3.45,3.47,3.45,3.46,12367200.0,3.1571,3.1754,3.1571,3.1662,12367200.0
2009-06-02 14:00:00,3.46,3.48,3.45,3.47,30393600.0,3.1662,3.1845,3.1571,3.1754,30393600.0
2009-06-02 14:30:00,3.47,3.48,3.46,3.46,15919200.0,3.1754,3.1845,3.1662,3.1662,15919200.0
2009-06-02 15:00:00,3.47,3.48,3.46,3.47,22648000.0,3.1754,3.1845,3.1662,3.1754,22648000.0
2009-06-02 15:30:00,3.47,3.48,3.45,3.46,34254400.0,3.1754,3.1845,3.1571,3.1662,34254400.0
2009-06-03 09:30:00,3.4,3.4,3.36,3.37,44998400.0,3.1113,3.1113,3.0747,3.0839,44998400.0
2009-06-03 10:00:00,3.37,3.37,3.34,3.36,32495200.0,3.0839,3.0839,3.0564,3.0747,32495200.0
2009-06-03 10:30:00,3.36,3.37,3.35,3.37,16497600.0,3.0747,3.0839,3.0656,3.0839,16497600.0
2009-06-03 11:00:00,3.37,3.38,3.35,3.37,16284800.0,3.0839,3.093,3.0656,3.0839,16284800.0
2009-06-03 11:30:00,3.37,3.38,3.35,3.36,14760000.0,3.0839,3.093,3.0656,3.0747,14760000.0
2009-06-03 12:00:00,3.36,3.36,3.34,3.34,14976000.0,3.0747,3.0747,3.0564,3.0564,14976000.0
2009-06-03 12:30:00,3.35,3.35,3.33,3.33,18772800.0,3.0656,3.0656,3.0473,3.0473,18772800.0
2009-06-03 13:00:00,3.33,3.33,3.32,3.32,16500000.0,3.0473,3.0473,3.0381,3.0381,16500000.0
2009-06-03 13:30:00,3.32,3.33,3.31,3.32,28522400.0,3.0381,3.0473,3.029,3.0381,28522400.0
2009-06-03 14:00:00,3.32,3.33,3.31,3.32,18544800.0,3.0381,3.0473,3.029,3.0381,18544800.0
2009-06-03 14:30:00,3.32,3.34,3.31,3.33,23165600.0,3.0381,3.0564,3.029,3.0473,23165600.0
2009-06-03 15:00:00,3.33,3.34,3.31,3.31,19338400.0,3.0473,3.0564,3.029,3.029,19338400.0
2009-06-03 15:30:00,3.31,3.37,3.31,3.37,61002400.0,3.029,3.0839,3.029,3.0839,61002400.0
2009-06-04 09:30:00,3.39,3.4,3.36,3.38,36620000.0,3.1022,3.1113,3.0747,3.093,36620000.0
2009-06-04 10:00:00,3.38,3.39,3.34,3.38,30534400.0,3.093,3.1022,3.0564,3.093,30534400.0
2009-06-04 10:30:00,3.38,3.41,3.37,3.4,29651200.0,3.093,3.1205,3.0839,3.1113,29651200.0
2009-06-04 11:00:00,3.41,3.41,3.4,3.4,21540000.0,3.1205,3.1205,3.1113,3.1113,21540000.0
2009-06-04 11:30:00,3.4,3.4,3.39,3.39,17198400.0,3.1113,3.1113,3.1022,3.1022,17198400.0
2009-06-04 12:00:00,3.39,3.4,3.38,3.4,18724800.0,3.1022,3.1113,3.093,3.1113,18724800.0
2009-06-04 12:30:00,3.4,3.41,3.4,3.4,14203200.0,3.1113,3.1205,3.1113,3.1113,14203200.0
2009-06-04 13:00:00,3.4,3.43,3.4,3.42,14716800.0,3.1113,3.1388,3.1113,3.1296,14716800.0
2009-06-04 13:30:00,3.42,3.44,3.42,3.43,19253600.0,3.1296,3.1479,3.1296,3.1388,19253600.0
2009-06-04 14:00:00,3.43,3.44,3.42,3.43,15176800.0,3.1388,3.1479,3.1296,3.1388,15176800.0
2009-06-04 14:30:00,3.43,3.44,3.42,3.43,26431200.0,3.1388,3.1479,3.1296,3.1388,26431200.0
2009-06-04 15:00:00,3.43,3.43,3.41,3.43,24702400.0,3.1388,3.1388,3.1205,3.1388,24702400.0
2009-06-04 15:30:00,3.43,3.44,3.42,3.44,38956000.0,3.1388,3.1479,3.1296,3.1479,38956000.0
2009-06-05 09:30:00,3.5,3.52,3.43,3.44,83094400.0,3.2028,3.2211,3.1388,3.1479,83094400.0
2009-06-05 10:00:00,3.44,3.45,3.38,3.42,70362400.0,3.1479,3.1571,3.093,3.1296,70362400.0
2009-06-05 10:30:00,3.42,3.46,3.41,3.46,49836000.0,3.1296,3.1662,3.1205,3.1662,49836000.0
2009-06-05 11:00:00,3.46,3.48,3.45,3.46,30525600.0,3.1662,3.1845,3.1571,3.1662,30525600.0
2009-06-05 11:30:00,3.46,3.46,3.43,3.46,22399200.0,3.1662,3.1662,3.1388,3.1662,22399200.0
2009-06-05 12:00:00,3.46,3.47,3.44,3.47,16284800.0,3.1662,3.1754,3.1479,3.1754,16284800.0
2009-06-05 12:30:00,3.47,3.47,3.46,3.47,11166400.0,3.1754,3.1754,3.1662,3.1754,11166400.0
2009-06-05 13:00:00,3.47,3.47,3.44,3.44,12277600.0,3.1754,3.1754,3.1479,3.1479,12277600.0
2009-06-05 13:30:00,3.44,3.46,3.44,3.44,14951200.0,3.1479,3.1662,3.1479,3.1479,14951200.0
2009-06-05 14:00:00,3.44,3.45,3.39,3.4,29333600.0,3.1479,3.1571,3.1022,3.1113,29333600.0
2009-06-05 14:30:00,3.4,3.43,3.39,3.42,27754400.0,3.1113,3.1388,3.1022,3.1296,27754400.0
2009-06-05 15:00:00,3.42,3.44,3.41,3.41,26179200.0,3.1296,3.1479,3.1205,3.1205,26179200.0
2009-06-05 15:30:00,3.41,3.45,3.41,3.43,53539200.0,3.1205,3.1571,3.1205,3.1388,53539200.0
2009-06-08 09:30:00,3.38,3.39,3.34,3.35,38242400.0,3.093,3.1022,3.0564,3.0656,38242400.0
2009-06-08 10:00:00,3.35,3.37,3.34,3.35,31780800.0,3.0656,3.0839,3.0564,3.0656,31780800.0
2009-06-08 10:30:00,3.35,3.38,3.35,3.37,27344800.0,3.0656,3.093,3.0656,3.0839,27344800.0
2009-06-08 11:00:00,3.37,3.38,3.35,3.36,23092000.0,3.0839,3.093,3.0656,3.0747,23092000.0
2009-06-08 11:30:00,3.36,3.36,3.34,3.35,22297600.0,3.0747,3.0747,3.0564,3.0656,22297600.0
2009-06-08 12:00:00,3.35,3.35,3.33,3.34,17715200.0,3.0656,3.0656,3.0473,3.0564,17715200.0
2009-06-08 12:30:00,3.34,3.35,3.33,3.34,18259200.0,3.0564,3.0656,3.0473,3.0564,18259200.0
2009-06-08 13:00:00,3.34,3.36,3.34,3.35,16515200.0,3.0564,3.0747,3.0564,3.0656,16515200.0
2009-06-08 13:30:00,3.35,3.37,3.35,3.37,15998400.0,3.0656,3.0839,3.0656,3.0839,15998400.0
2009-06-08 14:00:00,3.37,3.37,3.35,3.36,11574400.0,3.0839,3.0839,3.0656,3.0747,11574400.0
2009-06-08 14:30:00,3.36,3.37,3.35,3.37,20052800.0,3.0747,3.0839,3.0656,3.0839,20052800.0
2009-06-08 15:00:00,3.37,3.44,3.37,3.43,49481600.0,3.0839,3.1479,3.0839,3.1388,49481600.0
2009-06-08 15:30:00,3.43,3.47,3.41,3.42,78044800.0,3.1388,3.1754,3.1205,3.1296,78044800.0
2009-06-09 09:30:00,3.44,3.47,3.42,3.43,47729600.0,3.1479,3.1754,3.1296,3.1388,47729600.0
2009-06-09 10:00:00,3.43,3.44,3.41,3.42,44108800.0,3.1388,3.1479,3.1205,3.1296,44108800.0
2009-06-09 10:30:00,3.42,3.44,3.4,3.41,23149600.0,3.1296,3.1479,3.1113,3.1205,23149600.0
2009-06-09 11:00:00,3.41,3.42,3.4,3.41,16256800.0,3.1205,3.1296,3.1113,3.1205,16256800.0
2009-06-09 11:30:00,3.41,3.42,3.41,3.41,7456000.0,3.1205,3.1296,3.1205,3.1205,7456000.0
2009-06-09 12:00:00,3.41,3.44,3.41,3.44,18827200.0,3.1205,3.1479,3.1205,3.1479,18827200.0
2009-06-09 12:30:00,3.44,3.44,3.42,3.43,15799200.0,3.1479,3.1479,3.1296,3.1388,15799200.0
2009-06-09 13:00:00,3.43,3.45,3.42,3.44,20021600.0,3.1388,3.1571,3.1296,3.1479,20021600.0
2009-06-09 13:30:00,3.44,3.45,3.43,3.45,16894400.0,3.1479,3.1571,3.1388,3.1571,16894400.0
2009-06-09 14:00:00,3.45,3.47,3.45,3.46,21095200.0,3.1571,3.1754,3.1571,3.1662,21095200.0
2009-06-09 14:30:00,3.46,3.48,3.44,3.46,26256000.0,3.1662,3.1845,3.1479,3.1662,26256000.0
2009-06-09 15:00:00,3.46,3.47,3.44,3.45,23740000.0,3.1662,3.1754,3.1479,3.1571,23740000.0
2009-06-09 15:30:00,3.44,3.46,3.44,3.44,41807200.0,3.1479,3.1662,3.1479,3.1479,41807200.0
2009-06-10 09:30:00,3.5,3.5,3.46,3.48,46060000.0,3.2028,3.2028,3.1662,3.1845,46060000.0
2009-06-10 10:00:00,3.48,3.48,3.43,3.44,45245600.0,3.1845,3.1845,3.1388,3.1479,45245600.0
2009-06-10 10:30:00,3.44,3.45,3.41,3.43,38858400.0,3.1479,3.1571,3.1205,3.1388,38858400.0
2009-06-10 11:00:00,3.43,3.43,3.4,3.42,39009600.0,3.1388,3.1388,3.1113,3.1296,39009600.0
2009-06-10 11:30:00,3.42,3.43,3.41,3.42,18360800.0,3.1296,3.1388,3.1205,3.1296,18360800.0
2009-06-10 12:00:00,3.42,3.43,3.41,3.42,19955200.0,3.1296,3.1388,3.1205,3.1296,19955200.0
2009-06-10 12:30:00,3.42,3.42,3.41,3.41,13052000.0,3.1296,3.1296,3.1205,3.1205,13052000.0
2009-06-10 13:00:00,3.41,3.41,3.37,3.38,46393600.0,3.1205,3.1205,3.0839,3.093,46393600.0
2009-06-10 13:30:00,3.38,3.38,3.34,3.36,35883200.0,3.093,3.093,3.0564,3.0747,35883200.0
2009-06-10 14:00:00,3.36,3.37,3.34,3.36,39903200.0,3.0747,3.0839,3.0564,3.0747,39903200.0
2009-06-10 14:30:00,3.37,3.4,3.35,3.39,31271200.0,3.0839,3.1113,3.0656,3.1022,31271200.0
2009-06-10 15:00:00,3.39,3.39,3.36,3.37,29313600.0,3.1022,3.1022,3.0747,3.0839,29313600.0
2009-06-10 15:30:00,3.37,3.42,3.37,3.42,57553600.0,3.0839,3.1296,3.0839,3.1296,57553600.0
2009-06-11 09:30:00,3.44,3.49,3.44,3.48,40740800.0,3.1479,3.1937,3.1479,3.1845,40740800.0
2009-06-11 10:00:00,3.48,3.5,3.47,3.48,31285600.0,3.1845,3.2028,3.1754,3.1845,31285600.0
2009-06-11 10:30:00,3.48,3.49,3.47,3.47,15439200.0,3.1845,3.1937,3.1754,3.1754,15439200.0
2009-06-11 11:00:00,3.47,3.49,3.46,3.49,17115200.0,3.1754,3.1937,3.1662,3.1937,17115200.0
2009-06-11 11:30:00,3.49,3.49,3.47,3.48,11476000.0,3.1937,3.1937,3.1754,3.1845,11476000.0
2009-06-11 12:00:00,3.48,3.49,3.47,3.48,17248800.0,3.1845,3.1937,3.1754,3.1845,17248800.0
2009-06-11 12:30:00,3.48,3.51,3.48,3.51,25341600.0,3.1845,3.212,3.1845,3.212,25341600.0
2009-06-11 13:00:00,3.51,3.55,3.51,3.55,39812000.0,3.212,3.2486,3.212,3.2486,39812000.0
2009-06-11 13:30:00,3.55,3.55,3.52,3.52,21391200.0,3.2486,3.2486,3.2211,3.2211,21391200.0
2009-06-11 14:00:00,3.52,3.53,3.5,3.52,28788000.0,3.2211,3.2303,3.2028,3.2211,28788000.0
2009-06-11 14:30:00,3.53,3.53,3.5,3.52,30750400.0,3.2303,3.2303,3.2028,3.2211,30750400.0
2009-06-11 15:00:00,3.52,3.53,3.5,3.5,17146400.0,3.2211,3.2303,3.2028,3.2028,17146400.0
2009-06-11 15:30:00,3.5,3.5,3.45,3.46,57319200.0,3.2028,3.2028,3.1571,3.1662,57319200.0
2009-06-12 09:30:00,3.42,3.43,3.4,3.41,34708000.0,3.1296,3.1388,3.1113,3.1205,34708000.0
2009-06-12 10:00:00,3.41,3.44,3.39,3.42,35124800.0,3.1205,3.1479,3.1022,3.1296,35124800.0
2009-06-12 10:30:00,3.42,3.45,3.41,3.44,25001600.0,3.1296,3.1571,3.1205,3.1479,25001600.0
2009-06-12 11:00:00,3.44,3.44,3.42,3.43,12483200.0,3.1479,3.1479,3.1296,3.1388,12483200.0
2009-06-12 11:30:00,3.43,3.44,3.42,3.42,9970400.0,3.1388,3.1479,3.1296,3.1296,9970400.0
2009-06-12 12:00:00,3.42,3.43,3.42,3.43,10962400.0,3.1296,3.1388,3.1296,3.1388,10962400.0
2009-06-12 12:30:00,3.43,3.44,3.41,3.43,12861600.0,3.1388,3.1479,3.1205,3.1388,12861600.0
2009-06-12 13:00:00,3.43,3.44,3.42,3.43,11177600.0,3.1388,3.1479,3.1296,3.1388,11177600.0
2009-06-12 13:30:00,3.43,3.45,3.43,3.44,13028800.0,3.1388,3.1571,3.1388,3.1479,13028800.0
2009-06-12 14:00:00,3.44,3.44,3.43,3.43,17229600.0,3.1479,3.1479,3.1388,3.1388,17229600.0
2009-06-12 14:30:00,3.43,3.47,3.43,3.46,30460000.0,3.1388,3.1754,3.1388,3.1662,30460000.0
2009-06-12 15:00:00,3.46,3.47,3.46,3.47,16180800.0,3.1662,3.1754,3.1662,3.1754,16180800.0
2009-06-12 15:30:00,3.47,3.47,3.44,3.47,33405600.0,3.1754,3.1754,3.1479,3.1754,33405600.0
2009-06-15 09:30:00,3.39,3.39,3.34,3.36,53674400.0,3.1022,3.1022,3.0564,3.0747,53674400.0
2009-06-15 10:00:00,3.36,3.37,3.34,3.35,21528800.0,3.0747,3.0839,3.0564,3.0656,21528800.0
2009-06-15 10:30:00,3.35,3.35,3.3,3.31,52304000.0,3.0656,3.0656,3.0198,3.029,52304000.0
2009-06-15 11:00:00,3.32,3.32,3.29,3.3,37245600.0,3.0381,3.0381,3.0107,3.0198,37245600.0
2009-06-15 11:30:00,3.3,3.32,3.3,3.3,17226400.0,3.0198,3.0381,3.0198,3.0198,17226400.0
2009-06-15 12:00:00,3.3,3.31,3.29,3.29,13673600.0,3.0198,3.029,3.0107,3.0107,13673600.0
2009-06-15 12:30:00,3.29,3.31,3.29,3.31,21223200.0,3.0107,3.029,3.0107,3.029,21223200.0
2009-06-15 13:00:00,3.31,3.31,3.29,3.29,23296000.0,3.029,3.029,3.0107,3.0107,23296000.0
2009-06-15 13:30:00,3.29,3.3,3.28,3.29,18304000.0,3.0107,3.0198,3.0015,3.0107,18304000.0
2009-06-15 14:00:00,3.29,3.31,3.29,3.3,16194400.0,3.0107,3.029,3.0107,3.0198,16194400.0
2009-06-15 14:30:00,3.3,3.3,3.28,3.29,21502400.0,3.0198,3.0198,3.0015,3.0107,21502400.0
2009-06-15 15:00:00,3.29,3.31,3.28,3.3,31629600.0,3.0107,3.029,3.0015,3.0198,31629600.0
2009-06-15 15:30:00,3.3,3.32,3.3,3.31,56852000.0,3.0198,3.0381,3.0198,3.029,56852000.0
2009-06-16 09:30:00,3.34,3.34,3.31,3.32,39751200.0,3.0564,3.0564,3.029,3.0381,39751200.0
2009-06-16 10:00:00,3.32,3.34,3.31,3.32,25944000.0,3.0381,3.0564,3.029,3.0381,25944000.0
2009-06-16 10:30:00,3.32,3.33,3.32,3.33,9798400.0,3.0381,3.0473,3.0381,3.0473,9798400.0
2009-06-16 11:00:00,3.33,3.34,3.32,3.32,12292800.0,3.0473,3.0564,3.0381,3.0381,12292800.0
2009-06-16 11:30:00,3.33,3.33,3.29,3.3,16078400.0,3.0473,3.0473,3.0107,3.0198,16078400.0
2009-06-16 12:00:00,3.3,3.3,3.29,3.3,12180000.0,3.0198,3.0198,3.0107,3.0198,12180000.0
2009-06-16 12:30:00,3.3,3.3,3.25,3.26,37393600.0,3.0198,3.0198,2.9741,2.9832,37393600.0
2009-06-16 13:00:00,3.26,3.26,3.23,3.25,17235200.0,2.9832,2.9832,2.9557,2.9741,17235200.0
2009-06-16 13:30:00,3.25,3.26,3.24,3.25,19216000.0,2.9741,2.9832,2.9649,2.9741,19216000.0
2009-06-16 14:00:00,3.24,3.24,3.22,3.23,23829600.0,2.9649,2.9649,2.9466,2.9557,23829600.0
2009-06-16 14:30:00,3.23,3.25,3.22,3.25,27954400.0,2.9557,2.9741,2.9466,2.9741,27954400.0
2009-06-16 15:00:00,3.25,3.26,3.23,3.25,33569600.0,2.9741,2.9832,2.9557,2.9741,33569600.0
2009-06-16 15:30:00,3.25,3.27,3.22,3.23,52471200.0,2.9741,2.9924,2.9466,2.9557,52471200.0
2009-06-17 09:30:00,3.22,3.23,3.19,3.19,48552000.0,2.9466,2.9557,2.9191,2.9191,48552000.0
2009-06-17 10:00:00,3.19,3.22,3.19,3.2,33599200.0,2.9191,2.9466,2.9191,2.9283,33599200.0
2009-06-17 10:30:00,3.2,3.2,3.16,3.19,36388000.0,2.9283,2.9283,2.8917,2.9191,36388000.0
2009-06-17 11:00:00,3.19,3.22,3.18,3.21,27835200.0,2.9191,2.9466,2.91,2.9374,27835200.0
2009-06-17 11:30:00,3.21,3.22,3.19,3.22,18750400.0,2.9374,2.9466,2.9191,2.9466,18750400.0
2009-06-17 12:00:00,3.22,3.25,3.22,3.24,22877600.0,2.9466,2.9741,2.9466,2.9649,22877600.0
2009-06-17 12:30:00,3.24,3.24,3.22,3.23,15153600.0,2.9649,2.9649,2.9466,2.9557,15153600.0
2009-06-17 13:00:00,3.23,3.24,3.22,3.24,9248000.0,2.9557,2.9649,2.9466,2.9649,9248000.0
2009-06-17 13:30:00,3.24,3.27,3.24,3.25,24488800.0,2.9649,2.9924,2.9649,2.9741,24488800.0
2009-06-17 14:00:00,3.25,3.27,3.25,3.27,13680000.0,2.9741,2.9924,2.9741,2.9924,13680000.0
2009-06-17 14:30:00,3.27,3.27,3.23,3.24,17886400.0,2.9924,2.9924,2.9557,2.9649,17886400.0
2009-06-17 15:00:00,3.24,3.25,3.22,3.22,23410400.0,2.9649,2.9741,2.9466,2.9466,23410400.0
2009-06-17 15:30:00,3.22,3.23,3.2,3.22,41214400.0,2.9466,2.9557,2.9283,2.9466,41214400.0
2009-06-18 09:30:00,3.22,3.26,3.19,3.26,42588800.0,2.9466,2.9832,2.9191,2.9832,42588800.0
2009-06-18 10:00:00,3.26,3.28,3.26,3.27,34615200.0,2.9832,3.0015,2.9832,2.9924,34615200.0
2009-06-18 10:30:00,3.27,3.27,3.25,3.25,21408800.0,2.9924,2.9924,2.9741,2.9741,21408800.0
2009-06-18 11:00:00,3.25,3.27,3.25,3.26,15244800.0,2.9741,2.9924,2.9741,2.9832,15244800.0
2009-06-18 11:30:00,3.26,3.27,3.25,3.27,9578400.0,2.9832,2.9924,2.9741,2.9924,9578400.0
2009-06-18 12:00:00,3.27,3.27,3.26,3.27,8514400.0,2.9924,2.9924,2.9832,2.9924,8514400.0
2009-06-18 12:30:00,3.27,3.28,3.26,3.28,9556800.0,2.9924,3.0015,2.9832,3.0015,9556800.0
2009-06-18 13:00:00,3.28,3.29,3.28,3.29,17136000.0,3.0015,3.0107,3.0015,3.0107,17136000.0
2009-06-18 13:30:00,3.29,3.29,3.27,3.27,10032000.0,3.0107,3.0107,2.9924,2.9924,10032000.0
2009-06-18 14:00:00,3.27,3.28,3.25,3.27,17910400.0,2.9924,3.0015,2.9741,2.9924,17910400.0
2009-06-18 14:30:00,3.27,3.28,3.26,3.28,20953600.0,2.9924,3.0015,2.9832,3.0015,20953600.0
2009-06-18 15:00:00,3.28,3.29,3.27,3.27,13587200.0,3.0015,3.0107,2.9924,2.9924,13587200.0
2009-06-18 15:30:00,3.27,3.28,3.25,3.26,33804800.0,2.9924,3.0015,2.9741,2.9832,33804800.0
2009-06-19 09:30:00,3.32,3.33,3.31,3.32,30412800.0,3.0381,3.0473,3.029,3.0381,30412800.0
2009-06-19 10:00:00,3.32,3.32,3.3,3.31,24596800.0,3.0381,3.0381,3.0198,3.029,24596800.0
2009-06-19 10:30:00,3.31,3.33,3.3,3.32,18610400.0,3.029,3.0473,3.0198,3.0381,18610400.0
2009-06-19 11:00:00,3.32,3.33,3.31,3.31,11337600.0,3.0381,3.0473,3.029,3.029,11337600.0
2009-06-19 11:30:00,3.31,3.32,3.3,3.31,9312000.0,3.029,3.0381,3.0198,3.029,9312000.0
2009-06-19 12:00:00,3.31,3.31,3.27,3.28,19767200.0,3.029,3.029,2.9924,3.0015,19767200.0
2009-06-19 12:30:00,3.28,3.28,3.27,3.27,14544800.0,3.0015,3.0015,2.9924,2.9924,14544800.0
2009-06-19 13:00:00,3.27,3.28,3.27,3.28,15425600.0,2.9924,3.0015,2.9924,3.0015,15425600.0
2009-06-19 13:30:00,3.28,3.29,3.27,3.28,18280000.0,3.0015,3.0107,2.9924,3.0015,18280000.0
2009-06-19 14:00:00,3.28,3.28,3.25,3.26,19157600.0,3.0015,3.0015,2.9741,2.9832,19157600.0
2009-06-19 14:30:00,3.26,3.27,3.25,3.27,15410400.0,2.9832,2.9924,2.9741,2.9924,15410400.0
2009-06-19 15:00:00,3.27,3.3,3.26,3.3,27855200.0,2.9924,3.0198,2.9832,3.0198,27855200.0
2009-06-19 15:30:00,3.3,3.31,3.28,3.29,32600800.0,3.0198,3.029,3.0015,3.0107,32600800.0
2009-06-22 09:30:00,3.22,3.22,3.17,3.17,47195200.0,2.9466,2.9466,2.9008,2.9008,47195200.0
2009-06-22 10:00:00,3.17,3.18,3.16,3.17,32637600.0,2.9008,2.91,2.8917,2.9008,32637600.0
2009-06-22 10:30:00,3.17,3.17,3.14,3.15,27998400.0,2.9008,2.9008,2.8734,2.8825,27998400.0
2009-06-22 11:00:00,3.15,3.16,3.14,3.15,20876000.0,2.8825,2.8917,2.8734,2.8825,20876000.0
2009-06-22 11:30:00,3.15,3.15,3.12,3.12,32406400.0,2.8825,2.8825,2.8551,2.8551,32406400.0
2009-06-22 12:00:00,3.12,3.13,3.12,3.12,18665600.0,2.8551,2.8642,2.8551,2.8551,18665600.0
2009-06-22 12:30:00,3.12,3.13,3.12,3.13,16813600.0,2.8551,2.8642,2.8551,2.8642,16813600.0
2009-06-22 13:00:00,3.13,3.13,3.1,3.11,22804000.0,2.8642,2.8642,2.8368,2.8459,22804000.0
2009-06-22 13:30:00,3.11,3.12,3.11,3.12,16568800.0,2.8459,2.8551,2.8459,2.8551,16568800.0
2009-06-22 14:00:00,3.12,3.13,3.11,3.12,16128800.0,2.8551,2.8642,2.8459,2.8551,16128800.0
2009-06-22 14:30:00,3.12,3.13,3.11,3.13,18779200.0,2.8551,2.8642,2.8459,2.8642,18779200.0
2009-06-22 15:00:00,3.13,3.14,3.12,3.12,25612800.0,2.8642,2.8734,2.8551,2.8551,25612800.0
2009-06-22 15:30:00,3.12,3.14,3.09,3.09,46234400.0,2.8551,2.8734,2.8276,2.8276,46234400.0
2009-06-23 09:30:00,3.1,3.12,3.09,3.12,39168800.0,2.8368,2.8551,2.8276,2.8551,39168800.0
2009-06-23 10:00:00,3.12,3.13,3.08,3.08,51998400.0,2.8551,2.8642,2.8185,2.8185,51998400.0
2009-06-23 10:30:00,3.08,3.09,3.07,3.08,29424800.0,2.8185,2.8276,2.8093,2.8185,29424800.0
2009-06-23 11:00:00,3.08,3.09,3.06,3.08,24468800.0,2.8185,2.8276,2.8002,2.8185,24468800.0
2009-06-23 11:30:00,3.08,3.1,3.08,3.1,32372800.0,2.8185,2.8368,2.8185,2.8368,32372800.0
2009-06-23 12:00:00,3.1,3.1,3.08,3.09,22819200.0,2.8368,2.8368,2.8185,2.8276,22819200.0
2009-06-23 12:30:00,3.09,3.11,3.09,3.1,27599200.0,2.8276,2.8459,2.8276,2.8368,27599200.0
2009-06-23 13:00:00,3.1,3.12,3.09,3.1,34258400.0,2.8368,2.8551,2.8276,2.8368,34258400.0
2009-06-23 13:30:00,3.1,3.11,3.09,3.09,13192000.0,2.8368,2.8459,2.8276,2.8276,13192000.0
2009-06-23 14:00:00,3.09,3.12,3.08,3.11,14099200.0,2.8276,2.8551,2.8185,2.8459,14099200.0
2009-06-23 14:30:00,3.11,3.11,3.09,3.1,15257600.0,2.8459,2.8459,2.8276,2.8368,15257600.0
2009-06-23 15:00:00,3.1,3.11,3.08,3.11,13698400.0,2.8368,2.8459,2.8185,2.8459,13698400.0
2009-06-23 15:30:00,3.11,3.12,3.09,3.1,33142400.0,2.8459,2.8551,2.8276,2.8368,33142400.0
2009-06-24 09:30:00,3.14,3.16,3.13,3.15,27377600.0,2.8832,2.9016,2.874,2.8924,27377600.0
2009-06-24 10:00:00,3.15,3.19,3.14,3.18,36936000.0,2.8924,2.9291,2.8832,2.92,36936000.0
2009-06-24 10:30:00,3.18,3.2,3.17,3.19,17985600.0,2.92,2.9383,2.9108,2.9291,17985600.0
2009-06-24 11:00:00,3.19,3.2,3.18,3.19,9484800.0,2.9291,2.9383,2.92,2.9291,9484800.0
2009-06-24 11:30:00,3.19,3.19,3.18,3.18,6865600.0,2.9291,2.9291,2.92,2.92,6865600.0
2009-06-24 12:00:00,3.18,3.19,3.17,3.17,6824800.0,2.92,2.9291,2.9108,2.9108,6824800.0
2009-06-24 12:30:00,3.17,3.18,3.16,3.17,5956000.0,2.9108,2.92,2.9016,2.9108,5956000.0
2009-06-24 13:00:00,3.17,3.19,3.17,3.18,5925600.0,2.9108,2.9291,2.9108,2.92,5925600.0
2009-06-24 13:30:00,3.18,3.18,3.17,3.17,6101600.0,2.92,2.92,2.9108,2.9108,6101600.0
2009-06-24 14:00:00,3.17,3.19,3.14,3.15,38085600.0,2.9108,2.9291,2.8832,2.8924,38085600.0
2009-06-24 14:30:00,3.15,3.15,3.11,3.13,57300800.0,2.8924,2.8924,2.8557,2.874,57300800.0
2009-06-24 15:00:00,3.13,3.14,3.1,3.12,46044000.0,2.874,2.8832,2.8465,2.8649,46044000.0
2009-06-24 15:30:00,3.12,3.14,3.1,3.13,33662400.0,2.8649,2.8832,2.8465,2.874,33662400.0
2009-06-25 09:30:00,3.1,3.16,3.1,3.15,42707200.0,2.8465,2.9016,2.8465,2.8924,42707200.0
2009-06-25 10:00:00,3.15,3.19,3.15,3.19,46370400.0,2.8924,2.9291,2.8924,2.9291,46370400.0
2009-06-25 10:30:00,3.19,3.19,3.16,3.17,18987200.0,2.9291,2.9291,2.9016,2.9108,18987200.0
2009-06-25 11:00:00,3.17,3.2,3.17,3.2,29384800.0,2.9108,2.9383,2.9108,2.9383,29384800.0
2009-06-25 11:30:00,3.2,3.25,3.2,3.25,33035200.0,2.9383,2.9842,2.9383,2.9842,33035200.0
2009-06-25 12:00:00,3.24,3.25,3.24,3.25,27090400.0,2.975,2.9842,2.975,2.9842,27090400.0
2009-06-25 12:30:00,3.25,3.26,3.23,3.23,16131200.0,2.9842,2.9934,2.9659,2.9659,16131200.0
2009-06-25 13:00:00,3.24,3.28,3.23,3.27,33349600.0,2.975,3.0118,2.9659,3.0026,33349600.0
2009-06-25 13:30:00,3.27,3.27,3.25,3.26,16785600.0,3.0026,3.0026,2.9842,2.9934,16785600.0
2009-06-25 14:00:00,3.26,3.26,3.23,3.24,30461600.0,2.9934,2.9934,2.9659,2.975,30461600.0
2009-06-25 14:30:00,3.24,3.25,3.23,3.24,31582400.0,2.975,2.9842,2.9659,2.975,31582400.0
2009-06-25 15:00:00,3.24,3.26,3.23,3.26,43226400.0,2.975,2.9934,2.9659,2.9934,43226400.0
2009-06-25 15:30:00,3.25,3.27,3.22,3.27,68904800.0,2.9842,3.0026,2.9567,3.0026,68904800.0
2009-06-26 09:30:00,3.25,3.27,3.23,3.23,45894400.0,2.9842,3.0026,2.9659,2.9659,45894400.0
2009-06-26 10:00:00,3.23,3.25,3.22,3.24,27281600.0,2.9659,2.9842,2.9567,2.975,27281600.0
2009-06-26 10:30:00,3.25,3.25,3.22,3.23,19033600.0,2.9842,2.9842,2.9567,2.9659,19033600.0
2009-06-26 11:00:00,3.23,3.23,3.21,3.23,12963200.0,2.9659,2.9659,2.9475,2.9659,12963200.0
2009-06-26 11:30:00,3.23,3.24,3.22,3.23,8608000.0,2.9659,2.975,2.9567,2.9659,8608000.0
2009-06-26 12:00:00,3.23,3.25,3.23,3.23,13786400.0,2.9659,2.9842,2.9659,2.9659,13786400.0
2009-06-26 12:30:00,3.23,3.26,3.23,3.25,13941600.0,2.9659,2.9934,2.9659,2.9842,13941600.0
2009-06-26 13:00:00,3.25,3.25,3.24,3.24,12616800.0,2.9842,2.9842,2.975,2.975,12616800.0
2009-06-26 13:30:00,3.24,3.25,3.23,3.24,14749600.0,2.975,2.9842,2.9659,2.975,14749600.0
2009-06-26 14:00:00,3.24,3.24,3.23,3.24,8430400.0,2.975,2.975,2.9659,2.975,8430400.0
2009-06-26 14:30:00,3.24,3.26,3.23,3.26,13108800.0,2.975,2.9934,2.9659,2.9934,13108800.0
2009-06-26 15:00:00,3.26,3.27,3.25,3.26,12616000.0,2.9934,3.0026,2.9842,2.9934,12616000.0
2009-06-26 15:30:00,3.26,3.28,3.25,3.25,41287200.0,2.9934,3.0118,2.9842,2.9842,41287200.0
2009-06-29 09:30:00,3.27,3.28,3.24,3.25,37509600.0,3.0026,3.0118,2.975,2.9842,37509600.0
2009-06-29 10:00:00,3.25,3.3,3.24,3.3,29898400.0,2.9842,3.0301,2.975,3.0301,29898400.0
2009-06-29 10:30:00,3.3,3.32,3.3,3.31,20485600.0,3.0301,3.0485,3.0301,3.0393,20485600.0
2009-06-29 11:00:00,3.31,3.32,3.3,3.31,13182400.0,3.0393,3.0485,3.0301,3.0393,13182400.0
2009-06-29 11:30:00,3.31,3.32,3.3,3.31,13452000.0,3.0393,3.0485,3.0301,3.0393,13452000.0
2009-06-29 12:00:00,3.32,3.32,3.31,3.31,15316800.0,3.0485,3.0485,3.0393,3.0393,15316800.0
2009-06-29 12:30:00,3.31,3.32,3.31,3.31,14604000.0,3.0393,3.0485,3.0393,3.0393,14604000.0
2009-06-29 13:00:00,3.31,3.32,3.31,3.31,10904800.0,3.0393,3.0485,3.0393,3.0393,10904800.0
2009-06-29 13:30:00,3.31,3.32,3.3,3.31,12292000.0,3.0393,3.0485,3.0301,3.0393,12292000.0
2009-06-29 14:00:00,3.31,3.31,3.3,3.3,11572000.0,3.0393,3.0393,3.0301,3.0301,11572000.0
2009-06-29 14:30:00,3.3,3.31,3.3,3.31,17388000.0,3.0301,3.0393,3.0301,3.0393,17388000.0
2009-06-29 15:00:00,3.31,3.32,3.31,3.32,17146400.0,3.0393,3.0485,3.0393,3.0485,17146400.0
2009-06-29 15:30:00,3.32,3.32,3.29,3.31,34605600.0,3.0485,3.0485,3.021,3.0393,34605600.0
2009-06-30 09:30:00,3.31,3.34,3.31,3.33,31486400.0,3.0393,3.0669,3.0393,3.0577,31486400.0
2009-06-30 10:00:00,3.33,3.33,3.25,3.26,56720000.0,3.0577,3.0577,2.9842,2.9934,56720000.0
2009-06-30 10:30:00,3.26,3.26,3.23,3.25,37552000.0,2.9934,2.9934,2.9659,2.9842,37552000.0
2009-06-30 11:00:00,3.25,3.25,3.23,3.23,13893600.0,2.9842,2.9842,2.9659,2.9659,13893600.0
2009-06-30 11:30:00,3.23,3.23,3.21,3.23,21536000.0,2.9659,2.9659,2.9475,2.9659,21536000.0
2009-06-30 12:00:00,3.23,3.24,3.22,3.23,9228000.0,2.9659,2.975,2.9567,2.9659,9228000.0
2009-06-30 12:30:00,3.23,3.24,3.23,3.24,10919200.0,2.9659,2.975,2.9659,2.975,10919200.0
2009-06-30 13:00:00,3.24,3.24,3.23,3.23,9793600.0,2.975,2.975,2.9659,2.9659,9793600.0
2009-06-30 13:30:00,3.23,3.24,3.22,3.22,7648000.0,2.9659,2.975,2.9567,2.9567,7648000.0
2009-06-30 14:00:00,3.22,3.24,3.22,3.24,14548000.0,2.9567,2.975,2.9567,2.975,14548000.0
2009-06-30 14:30:00,3.24,3.25,3.23,3.24,24084000.0,2.975,2.9842,2.9659,2.975,24084000.0
2009-06-30 15:00:00,3.24,3.25,3.23,3.25,22009600.0,2.975,2.9842,2.9659,2.9842,22009600.0
2009-06-30 15:30:00,3.25,3.27,3.24,3.26,42924800.0,2.9842,3.0026,2.975,2.9934,42924800.0
2009-07-01 09:30:00,3.29,3.33,3.29,3.32,34250400.0,3.021,3.0577,3.021,3.0485,34250400.0
2009-07-01 10:00:00,3.32,3.35,3.29,3.35,37703200.0,3.0485,3.0761,3.021,3.0761,37703200.0
2009-07-01 10:30:00,3.35,3.35,3.34,3.34,12364800.0,3.0761,3.0761,3.0669,3.0669,12364800.0
2009-07-01 11:00:00,3.34,3.34,3.32,3.32,8581600.0,3.0669,3.0669,3.0485,3.0485,8581600.0
2009-07-01 11:30:00,3.32,3.33,3.32,3.33,13278400.0,3.0485,3.0577,3.0485,3.0577,13278400.0
2009-07-01 12:00:00,3.33,3.34,3.32,3.33,10279200.0,3.0577,3.0669,3.0485,3.0577,10279200.0
2009-07-01 12:30:00,3.33,3.33,3.32,3.32,5216000.0,3.0577,3.0577,3.0485,3.0485,5216000.0
2009-07-01 13:00:00,3.32,3.33,3.32,3.33,6922400.0,3.0485,3.0577,3.0485,3.0577,6922400.0
2009-07-01 13:30:00,3.33,3.33,3.32,3.33,5431200.0,3.0577,3.0577,3.0485,3.0577,5431200.0
2009-07-01 14:00:00,3.33,3.33,3.3,3.31,11336000.0,3.0577,3.0577,3.0301,3.0393,11336000.0
2009-07-01 14:30:00,3.31,3.32,3.3,3.31,9852800.0,3.0393,3.0485,3.0301,3.0393,9852800.0
2009-07-01 15:00:00,3.31,3.31,3.3,3.3,17805600.0,3.0393,3.0393,3.0301,3.0301,17805600.0
2009-07-01 15:30:00,3.3,3.31,3.28,3.29,24636800.0,3.0301,3.0393,3.0118,3.021,24636800.0
2009-07-02 09:30:00,3.2,3.2,3.15,3.16,50301600.0,2.9383,2.9383,2.8924,2.9016,50301600.0
2009-07-02 10:00:00,3.15,3.16,3.14,3.14,41960800.0,2.8924,2.9016,2.8832,2.8832,41960800.0
2009-07-02 10:30:00,3.14,3.16,3.14,3.15,20766400.0,2.8832,2.9016,2.8832,2.8924,20766400.0
2009-07-02 11:00:00,3.15,3.16,3.14,3.15,16080800.0,2.8924,2.9016,2.8832,2.8924,16080800.0
2009-07-02 11:30:00,3.15,3.15,3.13,3.14,15176000.0,2.8924,2.8924,2.874,2.8832,15176000.0
2009-07-02 12:00:00,3.14,3.15,3.14,3.14,14131200.0,2.8832,2.8924,2.8832,2.8832,14131200.0
2009-07-02 12:30:00,3.14,3.14,3.13,3.14,4776800.0,2.8832,2.8832,2.874,2.8832,4776800.0
2009-07-02 13:00:00,3.14,3.15,3.14,3.14,8499200.0,2.8832,2.8924,2.8832,2.8832,8499200.0
2009-07-02 13:30:00,3.14,3.14,3.13,3.14,8895200.0,2.8832,2.8832,2.874,2.8832,8895200.0
2009-07-02 14:00:00,3.14,3.14,3.13,3.14,11256000.0,2.8832,2.8832,2.874,2.8832,11256000.0
2009-07-02 14:30:00,3.14,3.14,3.13,3.14,10804000.0,2.8832,2.8832,2.874,2.8832,10804000.0
2009-07-02 15:00:00,3.14,3.14,3.11,3.11,23533600.0,2.8832,2.8832,2.8557,2.8557,23533600.0
2009-07-02 15:30:00,3.11,3.13,3.1,3.11,42258400.0,2.8557,2.874,2.8465,2.8557,42258400.0
2009-07-06 09:30:00,3.05,3.09,3.04,3.08,40493600.0,2.8006,2.8373,2.7914,2.8281,40493600.0
2009-07-06 10:00:00,3.08,3.1,3.04,3.04,29460000.0,2.8281,2.8465,2.7914,2.7914,29460000.0
2009-07-06 10:30:00,3.04,3.05,3.03,3.04,20005600.0,2.7914,2.8006,2.7822,2.7914,20005600.0
2009-07-06 11:00:00,3.04,3.06,3.04,3.06,10114400.0,2.7914,2.8098,2.7914,2.8098,10114400.0
2009-07-06 11:30:00,3.06,3.07,3.05,3.05,12853600.0,2.8098,2.819,2.8006,2.8006,12853600.0
2009-07-06 12:00:00,3.05,3.07,3.05,3.06,5453600.0,2.8006,2.819,2.8006,2.8098,5453600.0
2009-07-06 12:30:00,3.06,3.06,3.05,3.06,5628800.0,2.8098,2.8098,2.8006,2.8098,5628800.0
2009-07-06 13:00:00,3.06,3.09,3.06,3.09,15082400.0,2.8098,2.8373,2.8098,2.8373,15082400.0
2009-07-06 13:30:00,3.08,3.09,3.07,3.08,6048800.0,2.8281,2.8373,2.819,2.8281,6048800.0
2009-07-06 14:00:00,3.08,3.09,3.07,3.08,9834400.0,2.8281,2.8373,2.819,2.8281,9834400.0
2009-07-06 14:30:00,3.08,3.09,3.07,3.08,10503200.0,2.8281,2.8373,2.819,2.8281,10503200.0
2009-07-06 15:00:00,3.08,3.1,3.08,3.08,16726400.0,2.8281,2.8465,2.8281,2.8281,16726400.0
2009-07-06 15:30:00,3.08,3.11,3.06,3.11,38630400.0,2.8281,2.8557,2.8098,2.8557,38630400.0
2009-07-07 09:30:00,3.1,3.11,3.08,3.09,32140800.0,2.8465,2.8557,2.8281,2.8373,32140800.0
2009-07-07 10:00:00,3.09,3.09,3.06,3.07,20662400.0,2.8373,2.8373,2.8098,2.819,20662400.0
2009-07-07 10:30:00,3.07,3.07,3.05,3.06,14563200.0,2.819,2.819,2.8006,2.8098,14563200.0
2009-07-07 11:00:00,3.06,3.07,3.05,3.05,9785600.0,2.8098,2.819,2.8006,2.8006,9785600.0
2009-07-07 11:30:00,3.05,3.06,3.04,3.05,20665600.0,2.8006,2.8098,2.7914,2.8006,20665600.0
2009-07-07 12:00:00,3.05,3.05,3.03,3.04,8446400.0,2.8006,2.8006,2.7822,2.7914,8446400.0
2009-07-07 12:30:00,3.04,3.05,3.03,3.04,8956000.0,2.7914,2.8006,2.7822,2.7914,8956000.0
2009-07-07 13:00:00,3.04,3.07,3.04,3.06,22936000.0,2.7914,2.819,2.7914,2.8098,22936000.0
2009-07-07 13:30:00,3.06,3.07,3.05,3.06,13392000.0,2.8098,2.819,2.8006,2.8098,13392000.0
2009-07-07 14:00:00,3.05,3.06,3.04,3.05,18243200.0,2.8006,2.8098,2.7914,2.8006,18243200.0
2009-07-07 14:30:00,3.05,3.06,3.02,3.03,29696000.0,2.8006,2.8098,2.773,2.7822,29696000.0
2009-07-07 15:00:00,3.03,3.03,3.0,3.02,36231200.0,2.7822,2.7822,2.7547,2.773,36231200.0
2009-07-07 15:30:00,3.02,3.02,2.98,2.99,44273600.0,2.773,2.773,2.7363,2.7455,44273600.0
2009-07-08 09:30:00,3.02,3.03,3.0,3.01,34873600.0,2.773,2.7822,2.7547,2.7639,34873600.0
2009-07-08 10:00:00,3.01,3.04,3.0,3.02,27193600.0,2.7639,2.7914,2.7547,2.773,27193600.0
2009-07-08 10:30:00,3.02,3.02,2.99,2.99,25481600.0,2.773,2.773,2.7455,2.7455,25481600.0
2009-07-08 11:00:00,3.0,3.0,2.95,2.96,38824000.0,2.7547,2.7547,2.7088,2.7179,38824000.0
2009-07-08 11:30:00,2.96,2.97,2.94,2.95,23616000.0,2.7179,2.7271,2.6996,2.7088,23616000.0
2009-07-08 12:00:00,2.95,2.96,2.92,2.92,21694400.0,2.7088,2.7179,2.6812,2.6812,21694400.0
2009-07-08 12:30:00,2.92,2.94,2.92,2.93,19592800.0,2.6812,2.6996,2.6812,2.6904,19592800.0
2009-07-08 13:00:00,2.93,2.97,2.93,2.97,26288000.0,2.6904,2.7271,2.6904,2.7271,26288000.0
2009-07-08 13:30:00,2.97,2.97,2.95,2.96,11200000.0,2.7271,2.7271,2.7088,2.7179,11200000.0
2009-07-08 14:00:00,2.96,2.96,2.92,2.93,24824800.0,2.7179,2.7179,2.6812,2.6904,24824800.0
2009-07-08 14:30:00,2.93,2.96,2.92,2.95,35123200.0,2.6904,2.7179,2.6812,2.7088,35123200.0
2009-07-08 15:00:00,2.95,2.97,2.94,2.94,29656800.0,2.7088,2.7271,2.6996,2.6996,29656800.0
2009-07-08 15:30:00,2.94,3.0,2.94,2.98,55888000.0,2.6996,2.7547,2.6996,2.7363,55888000.0
2009-07-09 09:30:00,3.02,3.03,2.98,3.0,45716800.0,2.773,2.7822,2.7363,2.7547,45716800.0
2009-07-09 10:00:00,3.0,3.02,2.98,2.99,34227200.0,2.7547,2.773,2.7363,2.7455,34227200.0
2009-07-09 10:30:00,2.99,3.01,2.98,3.01,20828000.0,2.7455,2.7639,2.7363,2.7639,20828000.0
2009-07-09 11:00:00,3.01,3.01,2.98,2.99,22692800.0,2.7639,2.7639,2.7363,2.7455,22692800.0
2009-07-09 11:30:00,2.99,3.02,2.99,3.01,16516800.0,2.7455,2.773,2.7455,2.7639,16516800.0
2009-07-09 12:00:00,3.01,3.03,3.0,3.02,11563200.0,2.7639,2.7822,2.7547,2.773,11563200.0
2009-07-09 12:30:00,3.02,3.02,3.01,3.02,12969600.0,2.773,2.773,2.7639,2.773,12969600.0
2009-07-09 13:00:00,3.02,3.03,3.0,3.02,22913600.0,2.773,2.7822,2.7547,2.773,22913600.0
2009-07-09 13:30:00,3.02,3.03,3.01,3.02,14957600.0,2.773,2.7822,2.7639,2.773,14957600.0
2009-07-09 14:00:00,3.02,3.04,3.02,3.04,21790400.0,2.773,2.7914,2.773,2.7914,21790400.0
2009-07-09 14:30:00,3.03,3.04,3.02,3.02,16245600.0,2.7822,2.7914,2.773,2.773,16245600.0
2009-07-09 15:00:00,3.02,3.02,3.0,3.01,21376000.0,2.773,2.773,2.7547,2.7639,21376000.0
2009-07-09 15:30:00,3.01,3.02,2.99,3.0,30268000.0,2.7639,2.773,2.7455,2.7547,30268000.0
2009-07-10 09:30:00,2.96,3.01,2.96,2.98,39776000.0,2.7179,2.7639,2.7179,2.7363,39776000.0
2009-07-10 10:00:00,2.98,3.0,2.96,3.0,35515200.0,2.7363,2.7547,2.7179,2.7547,35515200.0
2009-07-10 10:30:00,3.0,3.0,2.97,2.98,18968000.0,2.7547,2.7547,2.7271,2.7363,18968000.0
2009-07-10 11:00:00,2.98,2.98,2.94,2.94,26722400.0,2.7363,2.7363,2.6996,2.6996,26722400.0
2009-07-10 11:30:00,2.94,2.96,2.94,2.95,14681600.0,2.6996,2.7179,2.6996,2.7088,14681600.0
2009-07-10 12:00:00,2.95,2.97,2.95,2.96,7502400.0,2.7088,2.7271,2.7088,2.7179,7502400.0
2009-07-10 12:30:00,2.96,2.98,2.96,2.97,12776800.0,2.7179,2.7363,2.7179,2.7271,12776800.0
2009-07-10 13:00:00,2.97,2.98,2.97,2.97,6348800.0,2.7271,2.7363,2.7271,2.7271,6348800.0
2009-07-10 13:30:00,2.97,2.99,2.97,2.98,7715200.0,2.7271,2.7455,2.7271,2.7363,7715200.0
2009-07-10 14:00:00,2.98,2.98,2.96,2.97,10995200.0,2.7363,2.7363,2.7179,2.7271,10995200.0
2009-07-10 14:30:00,2.97,2.98,2.96,2.96,11014400.0,2.7271,2.7363,2.7179,2.7179,11014400.0
2009-07-10 15:00:00,2.96,2.98,2.96,2.97,20282400.0,2.7179,2.7363,2.7179,2.7271,20282400.0
2009-07-10 15:30:00,2.97,2.99,2.96,2.98,38253600.0,2.7271,2.7455,2.7179,2.7363,38253600.0
2009-07-13 09:30:00,3.0,3.02,2.98,2.98,29108000.0,2.7547,2.773,2.7363,2.7363,29108000.0
2009-07-13 10:00:00,2.98,2.99,2.95,2.99,30994400.0,2.7363,2.7455,2.7088,2.7455,30994400.0
2009-07-13 10:30:00,2.99,3.03,2.99,3.03,23753600.0,2.7455,2.7822,2.7455,2.7822,23753600.0
2009-07-13 11:00:00,3.03,3.04,3.02,3.04,14364000.0,2.7822,2.7914,2.773,2.7914,14364000.0
2009-07-13 11:30:00,3.04,3.09,3.04,3.08,34762400.0,2.7914,2.8373,2.7914,2.8281,34762400.0
2009-07-13 12:00:00,3.08,3.09,3.07,3.08,10256000.0,2.8281,2.8373,2.819,2.8281,10256000.0
2009-07-13 12:30:00,3.08,3.08,3.07,3.07,10636800.0,2.8281,2.8281,2.819,2.819,10636800.0
2009-07-13 13:00:00,3.07,3.1,3.07,3.1,21776000.0,2.819,2.8465,2.819,2.8465,21776000.0
2009-07-13 13:30:00,3.1,3.1,3.08,3.09,11469600.0,2.8465,2.8465,2.8281,2.8373,11469600.0
2009-07-13 14:00:00,3.09,3.11,3.08,3.1,16272000.0,2.8373,2.8557,2.8281,2.8465,16272000.0
2009-07-13 14:30:00,3.1,3.1,3.09,3.09,14691200.0,2.8465,2.8465,2.8373,2.8373,14691200.0
2009-07-13 15:00:00,3.09,3.11,3.09,3.09,15228800.0,2.8373,2.8557,2.8373,2.8373,15228800.0
2009-07-13 15:30:00,3.09,3.13,3.09,3.12,39211200.0,2.8373,2.874,2.8373,2.8649,39211200.0
2009-07-14 09:30:00,3.14,3.16,3.11,3.12,41265600.0,2.8832,2.9016,2.8557,2.8649,41265600.0
2009-07-14 10:00:00,3.12,3.14,3.11,3.13,23382400.0,2.8649,2.8832,2.8557,2.874,23382400.0
2009-07-14 10:30:00,3.13,3.13,3.1,3.11,21353600.0,2.874,2.874,2.8465,2.8557,21353600.0
2009-07-14 11:00:00,3.12,3.15,3.11,3.14,16202400.0,2.8649,2.8924,2.8557,2.8832,16202400.0
2009-07-14 11:30:00,3.14,3.16,3.14,3.15,19164000.0,2.8832,2.9016,2.8832,2.8924,19164000.0
2009-07-14 12:00:00,3.15,3.16,3.13,3.13,11780800.0,2.8924,2.9016,2.874,2.874,11780800.0
2009-07-14 12:30:00,3.13,3.15,3.13,3.14,9532800.0,2.874,2.8924,2.874,2.8832,9532800.0
2009-07-14 13:00:00,3.14,3.15,3.13,3.14,7808000.0,2.8832,2.8924,2.874,2.8832,7808000.0
2009-07-14 13:30:00,3.14,3.15,3.13,3.14,6718400.0,2.8832,2.8924,2.874,2.8832,6718400.0
2009-07-14 14:00:00,3.14,3.15,3.12,3.14,16175200.0,2.8832,2.8924,2.8649,2.8832,16175200.0
2009-07-14 14:30:00,3.14,3.16,3.13,3.15,17088000.0,2.8832,2.9016,2.874,2.8924,17088000.0
2009-07-14 15:00:00,3.15,3.16,3.15,3.15,17686400.0,2.8924,2.9016,2.8924,2.8924,17686400.0
2009-07-14 15:30:00,3.15,3.16,3.14,3.16,29653600.0,2.8924,2.9016,2.8832,2.9016,29653600.0
2009-07-15 09:30:00,3.24,3.27,3.23,3.26,34096800.0,2.975,3.0026,2.9659,2.9934,34096800.0
2009-07-15 10:00:00,3.26,3.28,3.26,3.28,29696000.0,2.9934,3.0118,2.9934,3.0118,29696000.0
2009-07-15 10:30:00,3.28,3.28,3.27,3.27,16063200.0,3.0118,3.0118,3.0026,3.0026,16063200.0
2009-07-15 11:00:00,3.27,3.3,3.27,3.3,14223200.0,3.0026,3.0301,3.0026,3.0301,14223200.0
2009-07-15 11:30:00,3.3,3.31,3.29,3.3,11551200.0,3.0301,3.0393,3.021,3.0301,11551200.0
2009-07-15 12:00:00,3.3,3.31,3.29,3.3,7512000.0,3.0301,3.0393,3.021,3.0301,7512000.0
2009-07-15 12:30:00,3.3,3.31,3.3,3.3,10049600.0,3.0301,3.0393,3.0301,3.0301,10049600.0
2009-07-15 13:00:00,3.3,3.31,3.3,3.31,6672000.0,3.0301,3.0393,3.0301,3.0393,6672000.0
2009-07-15 13:30:00,3.31,3.32,3.31,3.32,14824000.0,3.0393,3.0485,3.0393,3.0485,14824000.0
2009-07-15 14:00:00,3.32,3.33,3.31,3.33,26155200.0,3.0485,3.0577,3.0393,3.0577,26155200.0
2009-07-15 14:30:00,3.33,3.35,3.32,3.35,25886400.0,3.0577,3.0761,3.0485,3.0761,25886400.0
2009-07-15 15:00:00,3.35,3.36,3.33,3.33,29507200.0,3.0761,3.0852,3.0577,3.0577,29507200.0
2009-07-15 15:30:00,3.33,3.36,3.33,3.35,44699200.0,3.0577,3.0852,3.0577,3.0761,44699200.0
2009-07-16 09:30:00,3.32,3.36,3.32,3.35,31000000.0,3.0485,3.0852,3.0485,3.0761,31000000.0
2009-07-16 10:00:00,3.35,3.35,3.31,3.34,30605600.0,3.0761,3.0761,3.0393,3.0669,30605600.0
2009-07-16 10:30:00,3.34,3.35,3.34,3.34,17088800.0,3.0669,3.0761,3.0669,3.0669,17088800.0
2009-07-16 11:00:00,3.34,3.35,3.32,3.33,11900800.0,3.0669,3.0761,3.0485,3.0577,11900800.0
2009-07-16 11:30:00,3.33,3.34,3.32,3.34,10843200.0,3.0577,3.0669,3.0485,3.0669,10843200.0
2009-07-16 12:00:00,3.34,3.35,3.34,3.35,5596000.0,3.0669,3.0761,3.0669,3.0761,5596000.0
2009-07-16 12:30:00,3.35,3.35,3.34,3.34,9009600.0,3.0761,3.0761,3.0669,3.0669,9009600.0
2009-07-16 13:00:00,3.34,3.34,3.33,3.33,8636000.0,3.0669,3.0669,3.0577,3.0577,8636000.0
2009-07-16 13:30:00,3.33,3.36,3.33,3.36,16376000.0,3.0577,3.0852,3.0577,3.0852,16376000.0
2009-07-16 14:00:00,3.36,3.39,3.36,3.38,26346400.0,3.0852,3.1128,3.0852,3.1036,26346400.0
2009-07-16 14:30:00,3.38,3.41,3.38,3.4,23859200.0,3.1036,3.1311,3.1036,3.122,23859200.0
2009-07-16 15:00:00,3.4,3.41,3.39,3.41,32483200.0,3.122,3.1311,3.1128,3.1311,32483200.0
2009-07-16 15:30:00,3.41,3.43,3.4,3.41,40359200.0,3.1311,3.1495,3.122,3.1311,40359200.0
2009-07-17 09:30:00,3.4,3.4,3.36,3.38,27061600.0,3.122,3.122,3.0852,3.1036,27061600.0
2009-07-17 10:00:00,3.38,3.4,3.37,3.4,29524800.0,3.1036,3.122,3.0944,3.122,29524800.0
2009-07-17 10:30:00,3.4,3.41,3.38,3.38,19016000.0,3.122,3.1311,3.1036,3.1036,19016000.0
2009-07-17 11:00:00,3.38,3.39,3.37,3.39,9247200.0,3.1036,3.1128,3.0944,3.1128,9247200.0
2009-07-17 11:30:00,3.39,3.39,3.37,3.37,8532000.0,3.1128,3.1128,3.0944,3.0944,8532000.0
2009-07-17 12:00:00,3.38,3.4,3.37,3.39,16779200.0,3.1036,3.122,3.0944,3.1128,16779200.0
2009-07-17 12:30:00,3.39,3.4,3.38,3.39,12489600.0,3.1128,3.122,3.1036,3.1128,12489600.0
2009-07-17 13:00:00,3.39,3.4,3.38,3.4,8214400.0,3.1128,3.122,3.1036,3.122,8214400.0
2009-07-17 13:30:00,3.4,3.42,3.4,3.4,14852800.0,3.122,3.1403,3.122,3.122,14852800.0
2009-07-17 14:00:00,3.4,3.41,3.39,3.4,9451200.0,3.122,3.1311,3.1128,3.122,9451200.0
2009-07-17 14:30:00,3.4,3.41,3.4,3.4,10792000.0,3.122,3.1311,3.122,3.122,10792000.0
2009-07-17 15:00:00,3.4,3.4,3.39,3.39,8973600.0,3.122,3.122,3.1128,3.1128,8973600.0
2009-07-17 15:30:00,3.39,3.4,3.38,3.4,35378400.0,3.1128,3.122,3.1036,3.122,35378400.0
2009-07-20 09:30:00,3.44,3.47,3.44,3.45,44595200.0,3.1587,3.1862,3.1587,3.1679,44595200.0
2009-07-20 10:00:00,3.45,3.47,3.43,3.43,34017600.0,3.1679,3.1862,3.1495,3.1495,34017600.0
2009-07-20 10:30:00,3.43,3.44,3.41,3.42,22044000.0,3.1495,3.1587,3.1311,3.1403,22044000.0
2009-07-20 11:00:00,3.42,3.44,3.42,3.44,9724000.0,3.1403,3.1587,3.1403,3.1587,9724000.0
2009-07-20 11:30:00,3.44,3.44,3.43,3.44,9405600.0,3.1587,3.1587,3.1495,3.1587,9405600.0
2009-07-20 12:00:00,3.44,3.46,3.44,3.45,6526400.0,3.1587,3.1771,3.1587,3.1679,6526400.0
2009-07-20 12:30:00,3.45,3.46,3.45,3.45,6694400.0,3.1679,3.1771,3.1679,3.1679,6694400.0
2009-07-20 13:00:00,3.45,3.46,3.44,3.44,7620000.0,3.1679,3.1771,3.1587,3.1587,7620000.0
2009-07-20 13:30:00,3.44,3.45,3.43,3.45,14776800.0,3.1587,3.1679,3.1495,3.1679,14776800.0
2009-07-20 14:00:00,3.45,3.46,3.44,3.44,11220800.0,3.1679,3.1771,3.1587,3.1587,11220800.0
2009-07-20 14:30:00,3.45,3.46,3.44,3.45,12788800.0,3.1679,3.1771,3.1587,3.1679,12788800.0
2009-07-20 15:00:00,3.45,3.48,3.45,3.48,21509600.0,3.1679,3.1954,3.1679,3.1954,21509600.0
2009-07-20 15:30:00,3.48,3.49,3.46,3.48,39208000.0,3.1954,3.2046,3.1771,3.1954,39208000.0
2009-07-21 09:30:00,3.53,3.53,3.48,3.5,33018400.0,3.2413,3.2413,3.1954,3.2138,33018400.0
2009-07-21 10:00:00,3.5,3.51,3.46,3.49,32112000.0,3.2138,3.223,3.1771,3.2046,32112000.0
2009-07-21 10:30:00,3.49,3.51,3.48,3.5,20767200.0,3.2046,3.223,3.1954,3.2138,20767200.0
2009-07-21 11:00:00,3.5,3.5,3.48,3.48,16582400.0,3.2138,3.2138,3.1954,3.1954,16582400.0
2009-07-21 11:30:00,3.48,3.49,3.44,3.44,24110400.0,3.1954,3.2046,3.1587,3.1587,24110400.0
2009-07-21 12:00:00,3.44,3.46,3.44,3.45,15008000.0,3.1587,3.1771,3.1587,3.1679,15008000.0
2009-07-21 12:30:00,3.45,3.46,3.43,3.44,16507200.0,3.1679,3.1771,3.1495,3.1587,16507200.0
2009-07-21 13:00:00,3.44,3.45,3.42,3.45,22052000.0,3.1587,3.1679,3.1403,3.1679,22052000.0
2009-07-21 13:30:00,3.45,3.46,3.44,3.44,13366400.0,3.1679,3.1771,3.1587,3.1587,13366400.0
2009-07-21 14:00:00,3.45,3.47,3.45,3.46,16027200.0,3.1679,3.1862,3.1679,3.1771,16027200.0
2009-07-21 14:30:00,3.46,3.48,3.44,3.48,24104000.0,3.1771,3.1954,3.1587,3.1954,24104000.0
2009-07-21 15:00:00,3.48,3.49,3.47,3.48,18339200.0,3.1954,3.2046,3.1862,3.1954,18339200.0
2009-07-21 15:30:00,3.48,3.51,3.48,3.51,33698400.0,3.1954,3.223,3.1954,3.223,33698400.0
2009-07-22 09:30:00,3.47,3.52,3.46,3.51,34757600.0,3.1862,3.2322,3.1771,3.223,34757600.0
2009-07-22 10:00:00,3.51,3.53,3.49,3.5,26880000.0,3.223,3.2413,3.2046,3.2138,26880000.0
2009-07-22 10:30:00,3.5,3.51,3.48,3.51,18774400.0,3.2138,3.223,3.1954,3.223,18774400.0
2009-07-22 11:00:00,3.51,3.52,3.51,3.51,15190400.0,3.223,3.2322,3.223,3.223,15190400.0
2009-07-22 11:30:00,3.51,3.52,3.49,3.51,11226400.0,3.223,3.2322,3.2046,3.223,11226400.0
2009-07-22 12:00:00,3.51,3.54,3.5,3.53,14849600.0,3.223,3.2505,3.2138,3.2413,14849600.0
2009-07-22 12:30:00,3.53,3.55,3.53,3.54,18736000.0,3.2413,3.2597,3.2413,3.2505,18736000.0
2009-07-22 13:00:00,3.54,3.55,3.52,3.52,11780000.0,3.2505,3.2597,3.2322,3.2322,11780000.0
2009-07-22 13:30:00,3.52,3.53,3.51,3.53,13201600.0,3.2322,3.2413,3.223,3.2413,13201600.0
2009-07-22 14:00:00,3.53,3.53,3.51,3.51,17803200.0,3.2413,3.2413,3.223,3.223,17803200.0
2009-07-22 14:30:00,3.51,3.53,3.51,3.52,18012000.0,3.223,3.2413,3.223,3.2322,18012000.0
2009-07-22 15:00:00,3.52,3.53,3.49,3.5,26454400.0,3.2322,3.2413,3.2046,3.2138,26454400.0
2009-07-22 15:30:00,3.5,3.51,3.49,3.5,33844800.0,3.2138,3.223,3.2046,3.2138,33844800.0
2009-07-23 09:30:00,3.51,3.57,3.51,3.57,48097600.0,3.223,3.2781,3.223,3.2781,48097600.0
2009-07-23 10:00:00,3.57,3.61,3.55,3.6,36819200.0,3.2781,3.3148,3.2597,3.3056,36819200.0
2009-07-23 10:30:00,3.6,3.64,3.6,3.63,33668000.0,3.3056,3.3423,3.3056,3.3332,33668000.0
2009-07-23 11:00:00,3.63,3.67,3.63,3.66,35494400.0,3.3332,3.3699,3.3332,3.3607,35494400.0
2009-07-23 11:30:00,3.66,3.67,3.65,3.65,18682400.0,3.3607,3.3699,3.3515,3.3515,18682400.0
2009-07-23 12:00:00,3.65,3.67,3.65,3.67,9245600.0,3.3515,3.3699,3.3515,3.3699,9245600.0
2009-07-23 12:30:00,3.67,3.68,3.66,3.68,11790400.0,3.3699,3.3791,3.3607,3.3791,11790400.0
2009-07-23 13:00:00,3.68,3.68,3.66,3.67,14603200.0,3.3791,3.3791,3.3607,3.3699,14603200.0
2009-07-23 13:30:00,3.67,3.69,3.67,3.67,14950400.0,3.3699,3.3883,3.3699,3.3699,14950400.0
2009-07-23 14:00:00,3.67,3.68,3.66,3.67,13956800.0,3.3699,3.3791,3.3607,3.3699,13956800.0
2009-07-23 14:30:00,3.67,3.68,3.67,3.68,19793600.0,3.3699,3.3791,3.3699,3.3791,19793600.0
2009-07-23 15:00:00,3.68,3.69,3.68,3.69,23259200.0,3.3791,3.3883,3.3791,3.3883,23259200.0
2009-07-23 15:30:00,3.69,3.69,3.65,3.66,39421600.0,3.3883,3.3883,3.3515,3.3607,39421600.0
2009-07-24 09:30:00,3.63,3.66,3.61,3.61,38562400.0,3.3332,3.3607,3.3148,3.3148,38562400.0
2009-07-24 10:00:00,3.61,3.63,3.6,3.63,26433600.0,3.3148,3.3332,3.3056,3.3332,26433600.0
2009-07-24 10:30:00,3.63,3.63,3.59,3.6,17145600.0,3.3332,3.3332,3.2964,3.3056,17145600.0
2009-07-24 11:00:00,3.6,3.63,3.59,3.62,16872000.0,3.3056,3.3332,3.2964,3.324,16872000.0
2009-07-24 11:30:00,3.62,3.65,3.62,3.65,15539200.0,3.324,3.3515,3.324,3.3515,15539200.0
2009-07-24 12:00:00,3.65,3.65,3.64,3.64,11940000.0,3.3515,3.3515,3.3423,3.3423,11940000.0
2009-07-24 12:30:00,3.64,3.65,3.64,3.64,7184000.0,3.3423,3.3515,3.3423,3.3423,7184000.0
2009-07-24 13:00:00,3.64,3.65,3.64,3.65,8037600.0,3.3423,3.3515,3.3423,3.3515,8037600.0
2009-07-24 13:30:00,3.65,3.68,3.65,3.67,21749600.0,3.3515,3.3791,3.3515,3.3699,21749600.0
2009-07-24 14:00:00,3.67,3.68,3.66,3.67,13972000.0,3.3699,3.3791,3.3607,3.3699,13972000.0
2009-07-24 14:30:00,3.67,3.68,3.66,3.67,10778400.0,3.3699,3.3791,3.3607,3.3699,10778400.0
2009-07-24 15:00:00,3.67,3.68,3.66,3.68,11360000.0,3.3699,3.3791,3.3607,3.3791,11360000.0
2009-07-24 15:30:00,3.68,3.7,3.67,3.69,24978400.0,3.3791,3.3974,3.3699,3.3883,24978400.0
2009-07-27 11:00:00,3.67,3.68,3.66,3.68,6511200.0,3.3699,3.3791,3.3607,3.3791,6511200.0
2009-07-27 11:30:00,3.68,3.69,3.67,3.67,14399200.0,3.3791,3.3883,3.3699,3.3699,14399200.0
2009-07-27 12:00:00,3.67,3.68,3.66,3.67,6817600.0,3.3699,3.3791,3.3607,3.3699,6817600.0
2009-07-27 12:30:00,3.67,3.68,3.66,3.67,7752800.0,3.3699,3.3791,3.3607,3.3699,7752800.0
2009-07-27 13:00:00,3.67,3.68,3.65,3.65,9463200.0,3.3699,3.3791,3.3515,3.3515,9463200.0
2009-07-27 13:30:00,3.65,3.69,3.65,3.68,8514400.0,3.3515,3.3883,3.3515,3.3791,8514400.0
2009-07-27 14:00:00,3.68,3.69,3.67,3.69,13961600.0,3.3791,3.3883,3.3699,3.3883,13961600.0
2009-07-27 14:30:00,3.69,3.71,3.68,3.7,17093600.0,3.3883,3.4066,3.3791,3.3974,17093600.0
2009-07-27 15:00:00,3.7,3.71,3.68,3.69,15836800.0,3.3974,3.4066,3.3791,3.3883,15836800.0
2009-07-27 15:30:00,3.69,3.72,3.68,3.71,23355200.0,3.3883,3.4158,3.3791,3.4066,23355200.0
2009-07-28 09:30:00,3.66,3.72,3.66,3.71,35608800.0,3.3607,3.4158,3.3607,3.4066,35608800.0
2009-07-28 10:00:00,3.71,3.71,3.64,3.66,38907200.0,3.4066,3.4066,3.3423,3.3607,38907200.0
2009-07-28 10:30:00,3.66,3.68,3.65,3.67,13116000.0,3.3607,3.3791,3.3515,3.3699,13116000.0
2009-07-28 11:00:00,3.67,3.67,3.63,3.64,20396000.0,3.3699,3.3699,3.3332,3.3423,20396000.0
2009-07-28 11:30:00,3.64,3.64,3.62,3.64,25364000.0,3.3423,3.3423,3.324,3.3423,25364000.0
2009-07-28 12:00:00,3.64,3.65,3.63,3.64,11817600.0,3.3423,3.3515,3.3332,3.3423,11817600.0
2009-07-28 12:30:00,3.64,3.65,3.63,3.64,8430400.0,3.3423,3.3515,3.3332,3.3423,8430400.0
2009-07-28 13:00:00,3.64,3.66,3.63,3.65,16480800.0,3.3423,3.3607,3.3332,3.3515,16480800.0
2009-07-28 13:30:00,3.66,3.68,3.65,3.67,15267200.0,3.3607,3.3791,3.3515,3.3699,15267200.0
2009-07-28 14:00:00,3.67,3.69,3.66,3.68,13078400.0,3.3699,3.3883,3.3607,3.3791,13078400.0
2009-07-28 14:30:00,3.68,3.71,3.67,3.67,24764800.0,3.3791,3.4066,3.3699,3.3699,24764800.0
2009-07-28 15:00:00,3.67,3.68,3.65,3.67,21808000.0,3.3699,3.3791,3.3515,3.3699,21808000.0
2009-07-28 15:30:00,3.67,3.7,3.66,3.69,40038400.0,3.3699,3.3974,3.3607,3.3883,40038400.0
2009-07-29 09:30:00,3.64,3.66,3.62,3.65,34212800.0,3.3423,3.3607,3.324,3.3515,34212800.0
2009-07-29 10:00:00,3.65,3.68,3.65,3.67,28124800.0,3.3515,3.3791,3.3515,3.3699,28124800.0
2009-07-29 10:30:00,3.67,3.67,3.64,3.65,21225600.0,3.3699,3.3699,3.3423,3.3515,21225600.0
2009-07-29 11:00:00,3.65,3.66,3.63,3.63,17604000.0,3.3515,3.3607,3.3332,3.3332,17604000.0
2009-07-29 11:30:00,3.63,3.65,3.62,3.65,18209600.0,3.3332,3.3515,3.324,3.3515,18209600.0
2009-07-29 12:00:00,3.64,3.65,3.64,3.65,12895200.0,3.3423,3.3515,3.3423,3.3515,12895200.0
2009-07-29 12:30:00,3.65,3.66,3.65,3.65,12381600.0,3.3515,3.3607,3.3515,3.3515,12381600.0
2009-07-29 13:00:00,3.65,3.65,3.61,3.62,27967200.0,3.3515,3.3515,3.3148,3.324,27967200.0
2009-07-29 13:30:00,3.62,3.63,3.61,3.63,19902400.0,3.324,3.3332,3.3148,3.3332,19902400.0
2009-07-29 14:00:00,3.63,3.65,3.62,3.65,22078400.0,3.3332,3.3515,3.324,3.3515,22078400.0
2009-07-29 14:30:00,3.65,3.65,3.61,3.62,14748000.0,3.3515,3.3515,3.3148,3.324,14748000.0
2009-07-29 15:00:00,3.62,3.64,3.62,3.64,17844000.0,3.324,3.3423,3.324,3.3423,17844000.0
2009-07-29 15:30:00,3.64,3.67,3.64,3.66,36960800.0,3.3423,3.3699,3.3423,3.3607,36960800.0
2009-07-30 09:30:00,3.75,3.8,3.73,3.79,52636000.0,3.4433,3.4893,3.425,3.4801,52636000.0
2009-07-30 10:00:00,3.79,3.82,3.79,3.8,37122400.0,3.4801,3.5076,3.4801,3.4893,37122400.0
2009-07-30 10:30:00,3.8,3.82,3.8,3.82,20546400.0,3.4893,3.5076,3.4893,3.5076,20546400.0
2009-07-30 11:00:00,3.82,3.82,3.8,3.8,20607200.0,3.5076,3.5076,3.4893,3.4893,20607200.0
2009-07-30 11:30:00,3.8,3.8,3.77,3.78,21640000.0,3.4893,3.4893,3.4617,3.4709,21640000.0
2009-07-30 12:00:00,3.78,3.79,3.77,3.78,14406400.0,3.4709,3.4801,3.4617,3.4709,14406400.0
2009-07-30 12:30:00,3.78,3.79,3.78,3.78,15139200.0,3.4709,3.4801,3.4709,3.4709,15139200.0
2009-07-30 13:00:00,3.78,3.81,3.78,3.8,28747200.0,3.4709,3.4984,3.4709,3.4893,28747200.0
2009-07-30 13:30:00,3.8,3.81,3.79,3.79,14135200.0,3.4893,3.4984,3.4801,3.4801,14135200.0
2009-07-30 14:00:00,3.79,3.8,3.78,3.79,18088800.0,3.4801,3.4893,3.4709,3.4801,18088800.0
2009-07-30 14:30:00,3.79,3.8,3.79,3.79,16604800.0,3.4801,3.4893,3.4801,3.4801,16604800.0
2009-07-30 15:00:00,3.79,3.81,3.79,3.8,19908000.0,3.4801,3.4984,3.4801,3.4893,19908000.0
2009-07-30 15:30:00,3.8,3.8,3.73,3.74,73602400.0,3.4893,3.4893,3.425,3.4342,73602400.0
2009-07-31 09:30:00,3.74,3.8,3.73,3.76,51482400.0,3.4342,3.4893,3.425,3.4525,51482400.0
2009-07-31 10:00:00,3.76,3.77,3.72,3.76,51133600.0,3.4525,3.4617,3.4158,3.4525,51133600.0
2009-07-31 10:30:00,3.75,3.78,3.75,3.77,22206400.0,3.4433,3.4709,3.4433,3.4617,22206400.0
2009-07-31 11:00:00,3.77,3.77,3.75,3.75,20101600.0,3.4617,3.4617,3.4433,3.4433,20101600.0
2009-07-31 11:30:00,3.75,3.77,3.74,3.77,14952800.0,3.4433,3.4617,3.4342,3.4617,14952800.0
2009-07-31 12:00:00,3.77,3.77,3.75,3.77,12408000.0,3.4617,3.4617,3.4433,3.4617,12408000.0
2009-07-31 12:30:00,3.77,3.77,3.75,3.76,11459200.0,3.4617,3.4617,3.4433,3.4525,11459200.0
2009-07-31 13:00:00,3.75,3.76,3.75,3.76,6651200.0,3.4433,3.4525,3.4433,3.4525,6651200.0
2009-07-31 13:30:00,3.76,3.78,3.76,3.77,11280000.0,3.4525,3.4709,3.4525,3.4617,11280000.0
2009-07-31 14:00:00,3.77,3.79,3.76,3.78,19400000.0,3.4617,3.4801,3.4525,3.4709,19400000.0
2009-07-31 14:30:00,3.78,3.79,3.75,3.76,17506400.0,3.4709,3.4801,3.4433,3.4525,17506400.0
2009-07-31 15:00:00,3.76,3.8,3.76,3.79,26400800.0,3.4525,3.4893,3.4525,3.4801,26400800.0
2009-07-31 15:30:00,3.79,3.79,3.74,3.75,51822400.0,3.4801,3.4801,3.4342,3.4433,51822400.0
2009-08-03 09:30:00,3.83,3.84,3.79,3.81,49861600.0,3.5168,3.526,3.4801,3.4984,49861600.0
2009-08-03 10:00:00,3.81,3.85,3.81,3.84,43179200.0,3.4984,3.5352,3.4984,3.526,43179200.0
2009-08-03 10:30:00,3.84,3.86,3.82,3.83,29435200.0,3.526,3.5443,3.5076,3.5168,29435200.0
2009-08-03 11:00:00,3.83,3.84,3.81,3.82,17360800.0,3.5168,3.526,3.4984,3.5076,17360800.0
2009-08-03 11:30:00,3.82,3.84,3.82,3.84,13641600.0,3.5076,3.526,3.5076,3.526,13641600.0
2009-08-03 12:00:00,3.84,3.85,3.84,3.84,8244800.0,3.526,3.5352,3.526,3.526,8244800.0
2009-08-03 12:30:00,3.84,3.85,3.82,3.84,17076800.0,3.526,3.5352,3.5076,3.526,17076800.0
2009-08-03 13:00:00,3.84,3.86,3.84,3.85,13977600.0,3.526,3.5443,3.526,3.5352,13977600.0
2009-08-03 13:30:00,3.85,3.86,3.85,3.86,8586400.0,3.5352,3.5443,3.5352,3.5443,8586400.0
2009-08-03 14:00:00,3.86,3.88,3.85,3.87,25336000.0,3.5443,3.5627,3.5352,3.5535,25336000.0
2009-08-03 14:30:00,3.87,3.87,3.85,3.85,14727200.0,3.5535,3.5535,3.5352,3.5352,14727200.0
2009-08-03 15:00:00,3.85,3.87,3.85,3.87,17073600.0,3.5352,3.5535,3.5352,3.5535,17073600.0
2009-08-03 15:30:00,3.86,3.87,3.84,3.87,32595200.0,3.5443,3.5535,3.526,3.5535,32595200.0
2009-08-04 09:30:00,3.84,3.85,3.82,3.85,34606400.0,3.526,3.5352,3.5076,3.5352,34606400.0
2009-08-04 10:00:00,3.85,3.87,3.83,3.84,36791200.0,3.5352,3.5535,3.5168,3.526,36791200.0
2009-08-04 10:30:00,3.84,3.86,3.83,3.86,23084000.0,3.526,3.5443,3.5168,3.5443,23084000.0
2009-08-04 11:00:00,3.86,3.88,3.86,3.87,17022400.0,3.5443,3.5627,3.5443,3.5535,17022400.0
2009-08-04 11:30:00,3.87,3.89,3.86,3.88,14496800.0,3.5535,3.5719,3.5443,3.5627,14496800.0
2009-08-04 12:00:00,3.88,3.9,3.87,3.89,12236000.0,3.5627,3.5811,3.5535,3.5719,12236000.0
2009-08-04 12:30:00,3.89,3.9,3.88,3.9,9722400.0,3.5719,3.5811,3.5627,3.5811,9722400.0
2009-08-04 13:00:00,3.9,3.9,3.88,3.89,10548800.0,3.5811,3.5811,3.5627,3.5719,10548800.0
2009-08-04 13:30:00,3.89,3.89,3.85,3.86,16306400.0,3.5719,3.5719,3.5352,3.5443,16306400.0
2009-08-04 14:00:00,3.86,3.87,3.85,3.87,17528800.0,3.5443,3.5535,3.5352,3.5535,17528800.0
2009-08-04 14:30:00,3.87,3.88,3.85,3.86,16520000.0,3.5535,3.5627,3.5352,3.5443,16520000.0
2009-08-04 15:00:00,3.86,3.88,3.85,3.86,17679200.0,3.5443,3.5627,3.5352,3.5443,17679200.0
2009-08-04 15:30:00,3.86,3.89,3.85,3.89,38070400.0,3.5443,3.5719,3.5352,3.5719,38070400.0
2009-08-05 09:30:00,3.9,3.9,3.85,3.86,45718400.0,3.5811,3.5811,3.5352,3.5443,45718400.0
2009-08-05 10:00:00,3.86,3.86,3.81,3.83,47208000.0,3.5443,3.5443,3.4984,3.5168,47208000.0
2009-08-05 10:30:00,3.83,3.83,3.8,3.83,22450400.0,3.5168,3.5168,3.4893,3.5168,22450400.0
2009-08-05 11:00:00,3.83,3.84,3.82,3.84,14667200.0,3.5168,3.526,3.5076,3.526,14667200.0
2009-08-05 11:30:00,3.84,3.84,3.82,3.83,10766400.0,3.526,3.526,3.5076,3.5168,10766400.0
2009-08-05 12:00:00,3.83,3.85,3.82,3.84,10131200.0,3.5168,3.5352,3.5076,3.526,10131200.0
2009-08-05 12:30:00,3.84,3.85,3.83,3.83,10106400.0,3.526,3.5352,3.5168,3.5168,10106400.0
2009-08-05 13:00:00,3.83,3.86,3.82,3.85,21656000.0,3.5168,3.5443,3.5076,3.5352,21656000.0
2009-08-05 13:30:00,3.85,3.86,3.84,3.85,12779200.0,3.5352,3.5443,3.526,3.5352,12779200.0
2009-08-05 14:00:00,3.85,3.86,3.84,3.85,11667200.0,3.5352,3.5443,3.526,3.5352,11667200.0
2009-08-05 14:30:00,3.85,3.89,3.85,3.88,21208800.0,3.5352,3.5719,3.5352,3.5627,21208800.0
2009-08-05 15:00:00,3.88,3.9,3.88,3.9,14975200.0,3.5627,3.5811,3.5627,3.5811,14975200.0
2009-08-05 15:30:00,3.9,3.9,3.86,3.87,31960000.0,3.5811,3.5811,3.5443,3.5535,31960000.0
2009-08-06 09:30:00,3.9,3.92,3.85,3.85,40948800.0,3.5811,3.5994,3.5352,3.5352,40948800.0
2009-08-06 10:00:00,3.85,3.86,3.82,3.83,35508000.0,3.5352,3.5443,3.5076,3.5168,35508000.0
2009-08-06 10:30:00,3.83,3.85,3.82,3.84,20764000.0,3.5168,3.5352,3.5076,3.526,20764000.0
2009-08-06 11:00:00,3.84,3.86,3.84,3.86,13126400.0,3.526,3.5443,3.526,3.5443,13126400.0
2009-08-06 11:30:00,3.86,3.86,3.84,3.84,8491200.0,3.5443,3.5443,3.526,3.526,8491200.0
2009-08-06 12:00:00,3.84,3.84,3.82,3.82,14762400.0,3.526,3.526,3.5076,3.5076,14762400.0
2009-08-06 12:30:00,3.82,3.84,3.82,3.83,14090400.0,3.5076,3.526,3.5076,3.5168,14090400.0
2009-08-06 13:00:00,3.83,3.84,3.82,3.84,10596000.0,3.5168,3.526,3.5076,3.526,10596000.0
2009-08-06 13:30:00,3.84,3.85,3.82,3.82,13812000.0,3.526,3.5352,3.5076,3.5076,13812000.0
2009-08-06 14:00:00,3.82,3.82,3.79,3.81,21619200.0,3.5076,3.5076,3.4801,3.4984,21619200.0
2009-08-06 14:30:00,3.81,3.82,3.8,3.81,10735200.0,3.4984,3.5076,3.4893,3.4984,10735200.0
2009-08-06 15:00:00,3.81,3.84,3.81,3.83,11987200.0,3.4984,3.526,3.4984,3.5168,11987200.0
2009-08-06 15:30:00,3.83,3.84,3.82,3.83,32788000.0,3.5168,3.526,3.5076,3.5168,32788000.0
2009-08-07 09:30:00,3.91,3.93,3.89,3.89,49321600.0,3.5903,3.6086,3.5719,3.5719,49321600.0
2009-08-07 10:00:00,3.89,3.9,3.87,3.9,31977600.0,3.5719,3.5811,3.5535,3.5811,31977600.0
2009-08-07 10:30:00,3.9,3.96,3.9,3.95,38708800.0,3.5811,3.6362,3.5811,3.627,38708800.0
2009-08-07 11:00:00,3.96,3.97,3.95,3.96,18862400.0,3.6362,3.6454,3.627,3.6362,18862400.0
2009-08-07 11:30:00,3.95,3.97,3.93,3.95,16720800.0,3.627,3.6454,3.6086,3.627,16720800.0
2009-08-07 12:00:00,3.95,3.96,3.94,3.95,8978400.0,3.627,3.6362,3.6178,3.627,8978400.0
2009-08-07 12:30:00,3.95,3.97,3.95,3.96,12322400.0,3.627,3.6454,3.627,3.6362,12322400.0
2009-08-07 13:00:00,3.96,3.99,3.96,3.99,18366400.0,3.6362,3.6637,3.6362,3.6637,18366400.0
2009-08-07 13:30:00,3.99,3.99,3.98,3.98,12182400.0,3.6637,3.6637,3.6545,3.6545,12182400.0
2009-08-07 14:00:00,3.98,3.98,3.96,3.97,9748000.0,3.6545,3.6545,3.6362,3.6454,9748000.0
2009-08-07 14:30:00,3.97,3.97,3.96,3.96,8234400.0,3.6454,3.6454,3.6362,3.6362,8234400.0
2009-08-07 15:00:00,3.96,3.96,3.93,3.95,24663200.0,3.6362,3.6362,3.6086,3.627,24663200.0
2009-08-07 15:30:00,3.95,3.96,3.93,3.93,44295200.0,3.627,3.6362,3.6086,3.6086,44295200.0
2009-08-10 09:30:00,3.9,3.92,3.88,3.91,30772800.0,3.5811,3.5994,3.5627,3.5903,30772800.0
2009-08-10 10:00:00,3.91,3.92,3.89,3.92,22116000.0,3.5903,3.5994,3.5719,3.5994,22116000.0
2009-08-10 10:30:00,3.92,3.93,3.91,3.92,21992000.0,3.5994,3.6086,3.5903,3.5994,21992000.0
2009-08-10 11:00:00,3.92,3.93,3.91,3.91,14344000.0,3.5994,3.6086,3.5903,3.5903,14344000.0
2009-08-10 11:30:00,3.91,3.92,3.9,3.91,8285600.0,3.5903,3.5994,3.5811,3.5903,8285600.0
2009-08-10 12:00:00,3.91,3.92,3.9,3.9,8289600.0,3.5903,3.5994,3.5811,3.5811,8289600.0
2009-08-10 12:30:00,3.9,3.9,3.89,3.89,11977600.0,3.5811,3.5811,3.5719,3.5719,11977600.0
2009-08-10 13:00:00,3.89,3.89,3.87,3.88,26044000.0,3.5719,3.5719,3.5535,3.5627,26044000.0
2009-08-10 13:30:00,3.88,3.89,3.87,3.88,13355200.0,3.5627,3.5719,3.5535,3.5627,13355200.0
2009-08-10 14:00:00,3.88,3.88,3.86,3.87,15744000.0,3.5627,3.5627,3.5443,3.5535,15744000.0
2009-08-10 14:30:00,3.87,3.88,3.87,3.88,9927200.0,3.5535,3.5627,3.5535,3.5627,9927200.0
2009-08-10 15:00:00,3.88,3.9,3.88,3.89,20161600.0,3.5627,3.5811,3.5627,3.5719,20161600.0
2009-08-10 15:30:00,3.89,3.91,3.88,3.91,36386400.0,3.5719,3.5903,3.5627,3.5903,36386400.0
2009-08-11 09:30:00,3.88,3.88,3.84,3.86,40648800.0,3.5627,3.5627,3.526,3.5443,40648800.0
2009-08-11 10:00:00,3.86,3.86,3.82,3.82,32841600.0,3.5443,3.5443,3.5076,3.5076,32841600.0
2009-08-11 10:30:00,3.82,3.83,3.81,3.83,20825600.0,3.5076,3.5168,3.4984,3.5168,20825600.0
2009-08-11 11:00:00,3.83,3.83,3.79,3.81,27048000.0,3.5168,3.5168,3.4801,3.4984,27048000.0
2009-08-11 11:30:00,3.81,3.82,3.8,3.81,14711200.0,3.4984,3.5076,3.4893,3.4984,14711200.0
2009-08-11 12:00:00,3.81,3.82,3.81,3.81,10936000.0,3.4984,3.5076,3.4984,3.4984,10936000.0
2009-08-11 12:30:00,3.81,3.82,3.79,3.8,12977600.0,3.4984,3.5076,3.4801,3.4893,12977600.0
2009-08-11 13:00:00,3.8,3.81,3.8,3.8,15298400.0,3.4893,3.4984,3.4893,3.4893,15298400.0
2009-08-11 13:30:00,3.8,3.82,3.8,3.81,13397600.0,3.4893,3.5076,3.4893,3.4984,13397600.0
2009-08-11 14:00:00,3.81,3.84,3.81,3.83,22096000.0,3.4984,3.526,3.4984,3.5168,22096000.0
2009-08-11 14:30:00,3.83,3.84,3.81,3.84,12744000.0,3.5168,3.526,3.4984,3.526,12744000.0
2009-08-11 15:00:00,3.83,3.84,3.83,3.84,14576000.0,3.5168,3.526,3.5168,3.526,14576000.0
2009-08-11 15:30:00,3.84,3.84,3.81,3.81,32267200.0,3.526,3.526,3.4984,3.4984,32267200.0
2009-08-12 09:30:00,3.8,3.88,3.8,3.88,35621600.0,3.4893,3.5627,3.4893,3.5627,35621600.0
2009-08-12 10:00:00,3.88,3.91,3.88,3.9,26429600.0,3.5627,3.5903,3.5627,3.5811,26429600.0
2009-08-12 10:30:00,3.9,3.92,3.89,3.91,20716000.0,3.5811,3.5994,3.5719,3.5903,20716000.0
2009-08-12 11:00:00,3.91,3.91,3.9,3.91,8152000.0,3.5903,3.5903,3.5811,3.5903,8152000.0
2009-08-12 11:30:00,3.91,3.92,3.91,3.91,8827200.0,3.5903,3.5994,3.5903,3.5903,8827200.0
2009-08-12 12:00:00,3.91,3.92,3.9,3.91,9753600.0,3.5903,3.5994,3.5811,3.5903,9753600.0
2009-08-12 12:30:00,3.91,3.91,3.9,3.91,11919200.0,3.5903,3.5903,3.5811,3.5903,11919200.0
2009-08-12 13:00:00,3.91,3.93,3.9,3.92,14197600.0,3.5903,3.6086,3.5811,3.5994,14197600.0
2009-08-12 13:30:00,3.92,3.92,3.9,3.91,11968000.0,3.5994,3.5994,3.5811,3.5903,11968000.0
2009-08-12 14:00:00,3.91,3.93,3.89,3.89,25680000.0,3.5903,3.6086,3.5719,3.5719,25680000.0
2009-08-12 14:30:00,3.89,3.94,3.87,3.94,40233600.0,3.5719,3.6178,3.5535,3.6178,40233600.0
2009-08-12 15:00:00,3.94,3.95,3.93,3.94,26222400.0,3.6178,3.627,3.6086,3.6178,26222400.0
2009-08-12 15:30:00,3.94,3.95,3.89,3.89,38169600.0,3.6178,3.627,3.5719,3.5719,38169600.0
2009-08-13 09:30:00,3.93,3.93,3.85,3.87,55992000.0,3.6086,3.6086,3.5352,3.5535,55992000.0
2009-08-13 10:00:00,3.86,3.91,3.86,3.9,31493600.0,3.5443,3.5903,3.5443,3.5811,31493600.0
2009-08-13 10:30:00,3.9,3.95,3.9,3.94,23026400.0,3.5811,3.627,3.5811,3.6178,23026400.0
2009-08-13 11:00:00,3.94,3.94,3.92,3.92,17065600.0,3.6178,3.6178,3.5994,3.5994,17065600.0
2009-08-13 11:30:00,3.92,3.93,3.91,3.93,10156800.0,3.5994,3.6086,3.5903,3.6086,10156800.0
2009-08-13 12:00:00,3.93,3.94,3.93,3.93,7116800.0,3.6086,3.6178,3.6086,3.6086,7116800.0
2009-08-13 12:30:00,3.93,3.94,3.93,3.93,7327200.0,3.6086,3.6178,3.6086,3.6086,7327200.0
2009-08-13 13:00:00,3.93,3.96,3.92,3.92,25050400.0,3.6086,3.6362,3.5994,3.5994,25050400.0
2009-08-13 13:30:00,3.92,3.93,3.91,3.92,10460000.0,3.5994,3.6086,3.5903,3.5994,10460000.0
2009-08-13 14:00:00,3.92,3.92,3.89,3.91,17997600.0,3.5994,3.5994,3.5719,3.5903,17997600.0
2009-08-13 14:30:00,3.91,3.93,3.91,3.91,14574400.0,3.5903,3.6086,3.5903,3.5903,14574400.0
2009-08-13 15:00:00,3.91,3.94,3.91,3.94,23417600.0,3.5903,3.6178,3.5903,3.6178,23417600.0
2009-08-13 15:30:00,3.94,3.95,3.93,3.95,20921600.0,3.6178,3.627,3.6086,3.627,20921600.0
2009-08-14 09:30:00,3.95,3.96,3.87,3.88,38440800.0,3.627,3.6362,3.5535,3.5627,38440800.0
2009-08-14 10:00:00,3.88,3.88,3.82,3.84,38622400.0,3.5627,3.5627,3.5076,3.526,38622400.0
2009-08-14 10:30:00,3.84,3.85,3.82,3.84,18834400.0,3.526,3.5352,3.5076,3.526,18834400.0
2009-08-14 11:00:00,3.84,3.85,3.82,3.82,16831200.0,3.526,3.5352,3.5076,3.5076,16831200.0
2009-08-14 11:30:00,3.82,3.84,3.81,3.83,12820800.0,3.5076,3.526,3.4984,3.5168,12820800.0
2009-08-14 12:00:00,3.83,3.83,3.82,3.82,8708800.0,3.5168,3.5168,3.5076,3.5076,8708800.0
2009-08-14 12:30:00,3.82,3.84,3.82,3.84,7929600.0,3.5076,3.526,3.5076,3.526,7929600.0
2009-08-14 13:00:00,3.84,3.84,3.83,3.83,8076800.0,3.526,3.526,3.5168,3.5168,8076800.0
2009-08-14 13:30:00,3.83,3.84,3.82,3.84,8603200.0,3.5168,3.526,3.5076,3.526,8603200.0
2009-08-14 14:00:00,3.84,3.84,3.83,3.83,8092800.0,3.526,3.526,3.5168,3.5168,8092800.0
2009-08-14 14:30:00,3.83,3.85,3.83,3.84,14330400.0,3.5168,3.5352,3.5168,3.526,14330400.0
2009-08-14 15:00:00,3.84,3.85,3.83,3.83,17285600.0,3.526,3.5352,3.5168,3.5168,17285600.0
2009-08-14 15:30:00,3.83,3.89,3.83,3.89,38905600.0,3.5168,3.5719,3.5168,3.5719,38905600.0
2009-08-17 09:30:00,3.75,3.75,3.69,3.72,50468800.0,3.4433,3.4433,3.3883,3.4158,50468800.0
2009-08-17 10:00:00,3.72,3.73,3.7,3.72,26294400.0,3.4158,3.425,3.3974,3.4158,26294400.0
2009-08-17 10:30:00,3.72,3.73,3.71,3.71,18492000.0,3.4158,3.425,3.4066,3.4066,18492000.0
2009-08-17 11:00:00,3.71,3.72,3.69,3.72,21111200.0,3.4066,3.4158,3.3883,3.4158,21111200.0
2009-08-17 11:30:00,3.72,3.74,3.72,3.73,14564800.0,3.4158,3.4342,3.4158,3.425,14564800.0
2009-08-17 12:00:00,3.73,3.73,3.72,3.73,12594400.0,3.425,3.425,3.4158,3.425,12594400.0
2009-08-17 12:30:00,3.73,3.73,3.72,3.72,6120000.0,3.425,3.425,3.4158,3.4158,6120000.0
2009-08-17 13:00:00,3.72,3.72,3.71,3.72,11243200.0,3.4158,3.4158,3.4066,3.4158,11243200.0
2009-08-17 13:30:00,3.72,3.73,3.71,3.73,13467200.0,3.4158,3.425,3.4066,3.425,13467200.0
2009-08-17 14:00:00,3.73,3.73,3.71,3.73,8080000.0,3.425,3.425,3.4066,3.425,8080000.0
2009-08-17 14:30:00,3.73,3.73,3.71,3.71,9927200.0,3.425,3.425,3.4066,3.4066,9927200.0
2009-08-17 15:00:00,3.71,3.73,3.7,3.71,16602400.0,3.4066,3.425,3.3974,3.4066,16602400.0
2009-08-17 15:30:00,3.71,3.71,3.69,3.7,36294400.0,3.4066,3.4066,3.3883,3.3974,36294400.0
2009-08-18 09:30:00,3.72,3.74,3.71,3.72,33388000.0,3.4158,3.4342,3.4066,3.4158,33388000.0
2009-08-18 10:00:00,3.72,3.75,3.72,3.73,29036000.0,3.4158,3.4433,3.4158,3.425,29036000.0
2009-08-18 10:30:00,3.73,3.74,3.73,3.73,14319200.0,3.425,3.4342,3.425,3.425,14319200.0
2009-08-18 11:00:00,3.73,3.75,3.73,3.75,12920800.0,3.425,3.4433,3.425,3.4433,12920800.0
2009-08-18 11:30:00,3.75,3.77,3.75,3.76,16407200.0,3.4433,3.4617,3.4433,3.4525,16407200.0
2009-08-18 12:00:00,3.76,3.78,3.76,3.77,13001600.0,3.4525,3.4709,3.4525,3.4617,13001600.0
2009-08-18 12:30:00,3.77,3.78,3.76,3.77,6773600.0,3.4617,3.4709,3.4525,3.4617,6773600.0
2009-08-18 13:00:00,3.77,3.78,3.76,3.77,12455200.0,3.4617,3.4709,3.4525,3.4617,12455200.0
2009-08-18 13:30:00,3.77,3.77,3.76,3.77,10908800.0,3.4617,3.4617,3.4525,3.4617,10908800.0
2009-08-18 14:00:00,3.77,3.78,3.77,3.78,8017600.0,3.4617,3.4709,3.4617,3.4709,8017600.0
2009-08-18 14:30:00,3.78,3.78,3.77,3.77,10864800.0,3.4709,3.4709,3.4617,3.4617,10864800.0
2009-08-18 15:00:00,3.77,3.79,3.77,3.77,14709600.0,3.4617,3.4801,3.4617,3.4617,14709600.0
2009-08-18 15:30:00,3.77,3.79,3.76,3.77,28692800.0,3.4617,3.4801,3.4525,3.4617,28692800.0
2009-08-19 09:30:00,3.7,3.75,3.69,3.74,33091200.0,3.3974,3.4433,3.3883,3.4342,33091200.0
2009-08-19 10:00:00,3.74,3.77,3.74,3.75,20917600.0,3.4342,3.4617,3.4342,3.4433,20917600.0
2009-08-19 10:30:00,3.75,3.78,3.75,3.75,27980800.0,3.4433,3.4709,3.4433,3.4433,27980800.0
2009-08-19 11:00:00,3.76,3.77,3.75,3.76,14206400.0,3.4525,3.4617,3.4433,3.4525,14206400.0
2009-08-19 11:30:00,3.76,3.82,3.75,3.81,19567200.0,3.4525,3.5076,3.4433,3.4984,19567200.0
2009-08-19 12:00:00,3.81,3.84,3.81,3.83,23907200.0,3.4984,3.526,3.4984,3.5168,23907200.0
2009-08-19 12:30:00,3.83,3.84,3.82,3.83,13693600.0,3.5168,3.526,3.5076,3.5168,13693600.0
2009-08-19 13:00:00,3.83,3.85,3.83,3.84,12937600.0,3.5168,3.5352,3.5168,3.526,12937600.0
2009-08-19 13:30:00,3.84,3.85,3.84,3.84,9592000.0,3.526,3.5352,3.526,3.526,9592000.0
2009-08-19 14:00:00,3.84,3.85,3.83,3.83,9661600.0,3.526,3.5352,3.5168,3.5168,9661600.0
2009-08-19 14:30:00,3.83,3.84,3.82,3.83,11529600.0,3.5168,3.526,3.5076,3.5168,11529600.0
2009-08-19 15:00:00,3.83,3.83,3.8,3.82,17796800.0,3.5168,3.5168,3.4893,3.5076,17796800.0
2009-08-19 15:30:00,3.81,3.83,3.8,3.83,27717600.0,3.4984,3.5168,3.4893,3.5168,27717600.0
2009-08-20 09:30:00,3.84,3.88,3.82,3.88,39159200.0,3.526,3.5627,3.5076,3.5627,39159200.0
2009-08-20 10:00:00,3.88,3.89,3.86,3.88,29798400.0,3.5627,3.5719,3.5443,3.5627,29798400.0
2009-08-20 10:30:00,3.88,3.9,3.88,3.89,18678400.0,3.5627,3.5811,3.5627,3.5719,18678400.0
2009-08-20 11:00:00,3.89,3.89,3.88,3.89,10376000.0,3.5719,3.5719,3.5627,3.5719,10376000.0
2009-08-20 11:30:00,3.89,3.89,3.87,3.88,14904000.0,3.5719,3.5719,3.5535,3.5627,14904000.0
2009-08-20 12:00:00,3.88,3.89,3.88,3.88,7380800.0,3.5627,3.5719,3.5627,3.5627,7380800.0
2009-08-20 12:30:00,3.88,3.9,3.88,3.89,8185600.0,3.5627,3.5811,3.5627,3.5719,8185600.0
2009-08-20 13:00:00,3.89,3.89,3.88,3.89,6422400.0,3.5719,3.5719,3.5627,3.5719,6422400.0
2009-08-20 13:30:00,3.89,3.9,3.89,3.89,8812800.0,3.5719,3.5811,3.5719,3.5719,8812800.0
2009-08-20 14:00:00,3.89,3.9,3.89,3.89,5969600.0,3.5719,3.5811,3.5719,3.5719,5969600.0
2009-08-20 14:30:00,3.89,3.89,3.88,3.89,15022400.0,3.5719,3.5719,3.5627,3.5719,15022400.0
2009-08-20 15:00:00,3.89,3.91,3.89,3.91,18120800.0,3.5719,3.5903,3.5719,3.5903,18120800.0
2009-08-20 15:30:00,3.91,3.92,3.9,3.91,28828800.0,3.5903,3.5994,3.5811,3.5903,28828800.0
2009-08-21 09:30:00,3.97,3.98,3.95,3.98,41590400.0,3.6454,3.6545,3.627,3.6545,41590400.0
2009-08-21 10:00:00,3.98,4.06,3.98,4.03,56719200.0,3.6545,3.728,3.6545,3.7004,56719200.0
2009-08-21 10:30:00,4.03,4.05,4.02,4.03,18999200.0,3.7004,3.7188,3.6913,3.7004,18999200.0
2009-08-21 11:00:00,4.03,4.04,4.03,4.04,10778400.0,3.7004,3.7096,3.7004,3.7096,10778400.0
2009-08-21 11:30:00,4.04,4.05,4.04,4.04,10294400.0,3.7096,3.7188,3.7096,3.7096,10294400.0
2009-08-21 12:00:00,4.05,4.05,4.04,4.04,6435200.0,3.7188,3.7188,3.7096,3.7096,6435200.0
2009-08-21 12:30:00,4.04,4.04,4.03,4.04,6420000.0,3.7096,3.7096,3.7004,3.7096,6420000.0
2009-08-21 13:00:00,4.04,4.05,4.04,4.04,7044800.0,3.7096,3.7188,3.7096,3.7096,7044800.0
2009-08-21 13:30:00,4.04,4.04,4.03,4.03,11270400.0,3.7096,3.7096,3.7004,3.7004,11270400.0
2009-08-21 14:00:00,4.03,4.04,4.02,4.04,10364000.0,3.7004,3.7096,3.6913,3.7096,10364000.0
2009-08-21 14:30:00,4.04,4.04,4.03,4.04,6807200.0,3.7096,3.7096,3.7004,3.7096,6807200.0
2009-08-21 15:00:00,4.04,4.07,4.04,4.06,21244800.0,3.7096,3.7372,3.7096,3.728,21244800.0
2009-08-21 15:30:00,4.06,4.07,4.05,4.05,39804000.0,3.728,3.7372,3.7188,3.7188,39804000.0
2009-08-24 09:30:00,4.09,4.12,4.08,4.11,53211200.0,3.7555,3.7831,3.7464,3.7739,53211200.0
2009-08-24 10:00:00,4.11,4.13,4.11,4.13,24967200.0,3.7739,3.7923,3.7739,3.7923,24967200.0
2009-08-24 10:30:00,4.13,4.13,4.11,4.13,15929600.0,3.7923,3.7923,3.7739,3.7923,15929600.0
2009-08-24 11:00:00,4.13,4.14,4.12,4.12,11736800.0,3.7923,3.8015,3.7831,3.7831,11736800.0
2009-08-24 11:30:00,4.12,4.12,4.11,4.11,11008800.0,3.7831,3.7831,3.7739,3.7739,11008800.0
2009-08-24 12:00:00,4.11,4.12,4.1,4.11,8365600.0,3.7739,3.7831,3.7647,3.7739,8365600.0
2009-08-24 12:30:00,4.11,4.11,4.1,4.1,8290400.0,3.7739,3.7739,3.7647,3.7647,8290400.0
2009-08-24 13:00:00,4.1,4.1,4.05,4.05,36699200.0,3.7647,3.7647,3.7188,3.7188,36699200.0
2009-08-24 13:30:00,4.05,4.07,4.04,4.07,21476000.0,3.7188,3.7372,3.7096,3.7372,21476000.0
2009-08-24 14:00:00,4.07,4.08,4.06,4.07,8711200.0,3.7372,3.7464,3.728,3.7372,8711200.0
2009-08-24 14:30:00,4.07,4.07,4.06,4.06,10728800.0,3.7372,3.7372,3.728,3.728,10728800.0
2009-08-24 15:00:00,4.06,4.06,4.03,4.05,28753600.0,3.728,3.728,3.7004,3.7188,28753600.0
2009-08-24 15:30:00,4.05,4.07,4.03,4.06,39716000.0,3.7188,3.7372,3.7004,3.728,39716000.0
2009-08-25 09:30:00,4.09,4.12,4.07,4.12,43528000.0,3.7555,3.7831,3.7372,3.7831,43528000.0
2009-08-25 10:00:00,4.12,4.16,4.07,4.08,64412000.0,3.7831,3.8198,3.7372,3.7464,64412000.0
2009-08-25 10:30:00,4.07,4.11,4.07,4.1,22824800.0,3.7372,3.7739,3.7372,3.7647,22824800.0
2009-08-25 11:00:00,4.1,4.12,4.1,4.12,12000000.0,3.7647,3.7831,3.7647,3.7831,12000000.0
2009-08-25 11:30:00,4.12,4.13,4.11,4.12,11936800.0,3.7831,3.7923,3.7739,3.7831,11936800.0
2009-08-25 12:00:00,4.12,4.14,4.12,4.13,11289600.0,3.7831,3.8015,3.7831,3.7923,11289600.0
2009-08-25 12:30:00,4.13,4.14,4.11,4.11,10452000.0,3.7923,3.8015,3.7739,3.7739,10452000.0
2009-08-25 13:00:00,4.11,4.11,4.08,4.09,18360800.0,3.7739,3.7739,3.7464,3.7555,18360800.0
2009-08-25 13:30:00,4.08,4.1,4.08,4.08,10724000.0,3.7464,3.7647,3.7464,3.7464,10724000.0
2009-08-25 14:00:00,4.08,4.1,4.07,4.09,13747200.0,3.7464,3.7647,3.7372,3.7555,13747200.0
2009-08-25 14:30:00,4.09,4.09,4.06,4.08,18726400.0,3.7555,3.7555,3.728,3.7464,18726400.0
2009-08-25 15:00:00,4.08,4.1,4.08,4.09,16298400.0,3.7464,3.7647,3.7464,3.7555,16298400.0
2009-08-25 15:30:00,4.09,4.09,4.06,4.07,29196000.0,3.7555,3.7555,3.728,3.7372,29196000.0
2009-08-26 09:30:00,4.05,4.06,4.02,4.04,31556800.0,3.7188,3.728,3.6913,3.7096,31556800.0
2009-08-26 10:00:00,4.04,4.11,4.04,4.09,40921600.0,3.7096,3.7739,3.7096,3.7555,40921600.0
2009-08-26 10:30:00,4.09,4.11,4.08,4.09,22721600.0,3.7555,3.7739,3.7464,3.7555,22721600.0
2009-08-26 11:00:00,4.09,4.09,4.05,4.06,19116800.0,3.7555,3.7555,3.7188,3.728,19116800.0
2009-08-26 11:30:00,4.06,4.07,4.04,4.06,10484800.0,3.728,3.7372,3.7096,3.728,10484800.0
2009-08-26 12:00:00,4.06,4.08,4.05,4.07,10417600.0,3.728,3.7464,3.7188,3.7372,10417600.0
2009-08-26 12:30:00,4.07,4.07,4.05,4.06,9111200.0,3.7372,3.7372,3.7188,3.728,9111200.0
2009-08-26 13:00:00,4.06,4.06,4.04,4.05,10102400.0,3.728,3.728,3.7096,3.7188,10102400.0
2009-08-26 13:30:00,4.05,4.08,4.05,4.08,10272800.0,3.7188,3.7464,3.7188,3.7464,10272800.0
2009-08-26 14:00:00,4.08,4.09,4.07,4.07,8824000.0,3.7464,3.7555,3.7372,3.7372,8824000.0
2009-08-26 14:30:00,4.07,4.09,4.05,4.06,17941600.0,3.7372,3.7555,3.7188,3.728,17941600.0
2009-08-26 15:00:00,4.06,4.07,4.05,4.06,14148800.0,3.728,3.7372,3.7188,3.728,14148800.0
2009-08-26 15:30:00,4.06,4.08,4.05,4.08,25660800.0,3.728,3.7464,3.7188,3.7464,25660800.0
2009-08-27 09:30:00,4.07,4.07,4.0,4.0,30076800.0,3.7372,3.7372,3.6729,3.6729,30076800.0
2009-08-27 10:00:00,4.0,4.01,3.98,4.0,32266400.0,3.6729,3.6821,3.6545,3.6729,32266400.0
2009-08-27 10:30:00,4.0,4.01,3.98,3.99,15012000.0,3.6729,3.6821,3.6545,3.6637,15012000.0
2009-08-27 11:00:00,3.99,4.01,3.98,4.01,9332000.0,3.6637,3.6821,3.6545,3.6821,9332000.0
2009-08-27 11:30:00,4.01,4.03,4.0,4.03,10222400.0,3.6821,3.7004,3.6729,3.7004,10222400.0
2009-08-27 12:00:00,4.03,4.05,4.02,4.05,9444800.0,3.7004,3.7188,3.6913,3.7188,9444800.0
2009-08-27 12:30:00,4.05,4.05,4.04,4.05,15140800.0,3.7188,3.7188,3.7096,3.7188,15140800.0
2009-08-27 13:00:00,4.05,4.05,4.03,4.04,8446400.0,3.7188,3.7188,3.7004,3.7096,8446400.0
2009-08-27 13:30:00,4.04,4.08,4.04,4.07,18030400.0,3.7096,3.7464,3.7096,3.7372,18030400.0
2009-08-27 14:00:00,4.07,4.09,4.07,4.08,10908800.0,3.7372,3.7555,3.7372,3.7464,10908800.0
2009-08-27 14:30:00,4.08,4.12,4.08,4.1,23597600.0,3.7464,3.7831,3.7464,3.7647,23597600.0
2009-08-27 15:00:00,4.1,4.11,4.09,4.09,17050400.0,3.7647,3.7739,3.7555,3.7555,17050400.0
2009-08-27 15:30:00,4.09,4.1,4.09,4.1,21985600.0,3.7555,3.7647,3.7555,3.7647,21985600.0
2009-08-28 09:30:00,4.16,4.17,4.1,4.1,43716000.0,3.8198,3.829,3.7647,3.7647,43716000.0
2009-08-28 10:00:00,4.1,4.12,4.08,4.08,27327200.0,3.7647,3.7831,3.7464,3.7464,27327200.0
2009-08-28 10:30:00,4.08,4.11,4.07,4.1,19124000.0,3.7464,3.7739,3.7372,3.7647,19124000.0
2009-08-28 11:00:00,4.1,4.11,4.08,4.09,11576000.0,3.7647,3.7739,3.7464,3.7555,11576000.0
2009-08-28 11:30:00,4.1,4.1,4.07,4.07,11364000.0,3.7647,3.7647,3.7372,3.7372,11364000.0
2009-08-28 12:00:00,4.07,4.08,4.03,4.04,22710400.0,3.7372,3.7464,3.7004,3.7096,22710400.0
2009-08-28 12:30:00,4.04,4.06,4.04,4.05,10856800.0,3.7096,3.728,3.7096,3.7188,10856800.0
2009-08-28 13:00:00,4.04,4.08,4.04,4.07,10508800.0,3.7096,3.7464,3.7096,3.7372,10508800.0
2009-08-28 13:30:00,4.07,4.08,4.06,4.07,8024800.0,3.7372,3.7464,3.728,3.7372,8024800.0
2009-08-28 14:00:00,4.07,4.09,4.06,4.08,17013600.0,3.7372,3.7555,3.728,3.7464,17013600.0
2009-08-28 14:30:00,4.08,4.09,4.06,4.08,13547200.0,3.7464,3.7555,3.728,3.7464,13547200.0
2009-08-28 15:00:00,4.08,4.1,4.07,4.09,10684000.0,3.7464,3.7647,3.7372,3.7555,10684000.0
2009-08-28 15:30:00,4.09,4.1,4.06,4.09,27583200.0,3.7555,3.7647,3.728,3.7555,27583200.0
2009-08-31 09:30:00,4.01,4.03,3.97,3.99,43882400.0,3.6821,3.7004,3.6454,3.6637,43882400.0
2009-08-31 10:00:00,3.99,4.0,3.97,3.99,19555200.0,3.6637,3.6729,3.6454,3.6637,19555200.0
2009-08-31 10:30:00,3.99,4.02,3.98,4.01,17365600.0,3.6637,3.6913,3.6545,3.6821,17365600.0
2009-08-31 11:00:00,4.01,4.01,3.98,3.98,10624800.0,3.6821,3.6821,3.6545,3.6545,10624800.0
2009-08-31 11:30:00,3.98,4.0,3.98,3.99,11029600.0,3.6545,3.6729,3.6545,3.6637,11029600.0
2009-08-31 12:00:00,3.99,4.0,3.98,3.99,10468000.0,3.6637,3.6729,3.6545,3.6637,10468000.0
2009-08-31 12:30:00,3.99,3.99,3.98,3.98,9137600.0,3.6637,3.6637,3.6545,3.6545,9137600.0
2009-08-31 13:00:00,3.98,3.99,3.98,3.98,8559200.0,3.6545,3.6637,3.6545,3.6545,8559200.0
2009-08-31 13:30:00,3.98,3.99,3.98,3.99,8332000.0,3.6545,3.6637,3.6545,3.6637,8332000.0
2009-08-31 14:00:00,3.99,3.99,3.98,3.99,6138400.0,3.6637,3.6637,3.6545,3.6637,6138400.0
2009-08-31 14:30:00,3.99,4.02,3.99,4.0,14396800.0,3.6637,3.6913,3.6637,3.6729,14396800.0
2009-08-31 15:00:00,4.0,4.0,3.98,3.99,19143200.0,3.6729,3.6729,3.6545,3.6637,19143200.0
2009-08-31 15:30:00,3.99,4.03,3.99,4.02,23133600.0,3.6637,3.7004,3.6637,3.6913,23133600.0
2009-09-01 09:30:00,3.98,4.06,3.98,4.05,36726400.0,3.6545,3.728,3.6545,3.7188,36726400.0
2009-09-01 10:00:00,4.05,4.08,4.03,4.04,43256800.0,3.7188,3.7464,3.7004,3.7096,43256800.0
2009-09-01 10:30:00,4.04,4.05,4.0,4.0,20940800.0,3.7096,3.7188,3.6729,3.6729,20940800.0
2009-09-01 11:00:00,4.0,4.0,3.9,3.9,47073600.0,3.6729,3.6729,3.5811,3.5811,47073600.0
2009-09-01 11:30:00,3.9,3.9,3.86,3.88,40704800.0,3.5811,3.5811,3.5443,3.5627,40704800.0
2009-09-01 12:00:00,3.88,3.9,3.86,3.86,29539200.0,3.5627,3.5811,3.5443,3.5443,29539200.0
2009-09-01 12:30:00,3.87,3.88,3.86,3.87,19215200.0,3.5535,3.5627,3.5443,3.5535,19215200.0
2009-09-01 13:00:00,3.87,3.88,3.84,3.86,20784000.0,3.5535,3.5627,3.526,3.5443,20784000.0
2009-09-01 13:30:00,3.86,3.88,3.85,3.88,23424000.0,3.5443,3.5627,3.5352,3.5627,23424000.0
2009-09-01 14:00:00,3.88,3.88,3.86,3.87,17498400.0,3.5627,3.5627,3.5443,3.5535,17498400.0
2009-09-01 14:30:00,3.87,3.88,3.85,3.86,19943200.0,3.5535,3.5627,3.5352,3.5443,19943200.0
2009-09-01 15:00:00,3.86,3.88,3.84,3.84,19617600.0,3.5443,3.5627,3.526,3.526,19617600.0
2009-09-01 15:30:00,3.84,3.87,3.82,3.84,47381600.0,3.526,3.5535,3.5076,3.526,47381600.0
2009-09-02 09:30:00,3.81,3.85,3.8,3.83,42689600.0,3.4984,3.5352,3.4893,3.5168,42689600.0
2009-09-02 10:00:00,3.83,3.84,3.81,3.81,28554400.0,3.5168,3.526,3.4984,3.4984,28554400.0
2009-09-02 10:30:00,3.81,3.86,3.79,3.85,29922400.0,3.4984,3.5443,3.4801,3.5352,29922400.0
2009-09-02 11:00:00,3.85,3.85,3.83,3.85,14920800.0,3.5352,3.5352,3.5168,3.5352,14920800.0
2009-09-02 11:30:00,3.85,3.86,3.83,3.83,15131200.0,3.5352,3.5443,3.5168,3.5168,15131200.0
2009-09-02 12:00:00,3.83,3.85,3.82,3.84,10322400.0,3.5168,3.5352,3.5076,3.526,10322400.0
2009-09-02 12:30:00,3.84,3.85,3.84,3.85,10841600.0,3.526,3.5352,3.526,3.5352,10841600.0
2009-09-02 13:00:00,3.85,3.85,3.83,3.84,8225600.0,3.5352,3.5352,3.5168,3.526,8225600.0
2009-09-02 13:30:00,3.84,3.84,3.83,3.83,4332800.0,3.526,3.526,3.5168,3.5168,4332800.0
2009-09-02 14:00:00,3.83,3.84,3.83,3.84,8675200.0,3.5168,3.526,3.5168,3.526,8675200.0
2009-09-02 14:30:00,3.84,3.85,3.83,3.84,17401600.0,3.526,3.5352,3.5168,3.526,17401600.0
2009-09-02 15:00:00,3.84,3.86,3.83,3.84,18315200.0,3.526,3.5443,3.5168,3.526,18315200.0
2009-09-02 15:30:00,3.84,3.85,3.81,3.81,24686400.0,3.526,3.5352,3.4984,3.4984,24686400.0
2009-09-03 09:30:00,3.86,3.87,3.83,3.85,25394400.0,3.5443,3.5535,3.5168,3.5352,25394400.0
2009-09-03 10:00:00,3.85,3.87,3.79,3.82,35604800.0,3.5352,3.5535,3.4801,3.5076,35604800.0
2009-09-03 10:30:00,3.81,3.83,3.81,3.82,13434400.0,3.4984,3.5168,3.4984,3.5076,13434400.0
2009-09-03 11:00:00,3.83,3.85,3.82,3.83,11904000.0,3.5168,3.5352,3.5076,3.5168,11904000.0
2009-09-03 11:30:00,3.83,3.84,3.83,3.84,4470400.0,3.5168,3.526,3.5168,3.526,4470400.0
2009-09-03 12:00:00,3.84,3.85,3.83,3.84,4108800.0,3.526,3.5352,3.5168,3.526,4108800.0
2009-09-03 12:30:00,3.84,3.84,3.83,3.84,3919200.0,3.526,3.526,3.5168,3.526,3919200.0
2009-09-03 13:00:00,3.84,3.85,3.84,3.85,5372000.0,3.526,3.5352,3.526,3.5352,5372000.0
2009-09-03 13:30:00,3.85,3.85,3.84,3.84,5158400.0,3.5352,3.5352,3.526,3.526,5158400.0
2009-09-03 14:00:00,3.84,3.85,3.83,3.83,6536000.0,3.526,3.5352,3.5168,3.5168,6536000.0
2009-09-03 14:30:00,3.83,3.83,3.82,3.83,5835200.0,3.5168,3.5168,3.5076,3.5168,5835200.0
2009-09-03 15:00:00,3.83,3.84,3.83,3.84,4986400.0,3.5168,3.526,3.5168,3.526,4986400.0
2009-09-03 15:30:00,3.84,3.88,3.84,3.88,29585600.0,3.526,3.5627,3.526,3.5627,29585600.0
2009-09-04 09:30:00,3.89,3.91,3.87,3.88,38912000.0,3.5719,3.5903,3.5535,3.5627,38912000.0
2009-09-04 10:00:00,3.88,3.91,3.88,3.9,14197600.0,3.5627,3.5903,3.5627,3.5811,14197600.0
2009-09-04 10:30:00,3.9,3.92,3.9,3.92,10425600.0,3.5811,3.5994,3.5811,3.5994,10425600.0
2009-09-04 11:00:00,3.92,3.92,3.89,3.9,8500000.0,3.5994,3.5994,3.5719,3.5811,8500000.0
2009-09-04 11:30:00,3.9,3.93,3.9,3.93,7124000.0,3.5811,3.6086,3.5811,3.6086,7124000.0
2009-09-04 12:00:00,3.93,3.97,3.93,3.96,13866400.0,3.6086,3.6454,3.6086,3.6362,13866400.0
2009-09-04 12:30:00,3.96,3.96,3.95,3.96,5840000.0,3.6362,3.6362,3.627,3.6362,5840000.0
2009-09-04 13:00:00,3.96,3.98,3.96,3.98,7572000.0,3.6362,3.6545,3.6362,3.6545,7572000.0
2009-09-04 13:30:00,3.98,3.98,3.96,3.96,6802400.0,3.6545,3.6545,3.6362,3.6362,6802400.0
2009-09-04 14:00:00,3.96,3.96,3.95,3.95,3600800.0,3.6362,3.6362,3.627,3.627,3600800.0
2009-09-04 14:30:00,3.95,3.97,3.95,3.97,9888800.0,3.627,3.6454,3.627,3.6454,9888800.0
2009-09-04 15:00:00,3.97,3.98,3.96,3.97,11970400.0,3.6454,3.6545,3.6362,3.6454,11970400.0
2009-09-04 15:30:00,3.97,3.98,3.96,3.98,19451200.0,3.6454,3.6545,3.6362,3.6545,19451200.0
2009-09-08 09:30:00,4.06,4.06,4.02,4.03,27951200.0,3.728,3.728,3.6913,3.7004,27951200.0
2009-09-08 10:00:00,4.03,4.04,4.01,4.04,23360000.0,3.7004,3.7096,3.6821,3.7096,23360000.0
2009-09-08 10:30:00,4.04,4.06,4.04,4.06,14445600.0,3.7096,3.728,3.7096,3.728,14445600.0
2009-09-08 11:00:00,4.06,4.06,4.04,4.05,11440000.0,3.728,3.728,3.7096,3.7188,11440000.0
2009-09-08 11:30:00,4.05,4.05,4.02,4.03,11185600.0,3.7188,3.7188,3.6913,3.7004,11185600.0
2009-09-08 12:00:00,4.03,4.04,4.02,4.03,5856800.0,3.7004,3.7096,3.6913,3.7004,5856800.0
2009-09-08 12:30:00,4.04,4.04,4.03,4.03,3795200.0,3.7096,3.7096,3.7004,3.7004,3795200.0
2009-09-08 13:00:00,4.03,4.04,4.02,4.03,6626400.0,3.7004,3.7096,3.6913,3.7004,6626400.0
2009-09-08 13:30:00,4.03,4.04,4.02,4.03,6573600.0,3.7004,3.7096,3.6913,3.7004,6573600.0
2009-09-08 14:00:00,4.03,4.04,4.03,4.04,6944800.0,3.7004,3.7096,3.7004,3.7096,6944800.0
2009-09-08 14:30:00,4.04,4.06,4.04,4.05,8496000.0,3.7096,3.728,3.7096,3.7188,8496000.0
2009-09-08 15:00:00,4.05,4.05,4.03,4.05,10342400.0,3.7188,3.7188,3.7004,3.7188,10342400.0
2009-09-08 15:30:00,4.05,4.06,4.04,4.05,17990400.0,3.7188,3.728,3.7096,3.7188,17990400.0
2009-09-09 09:30:00,4.06,4.09,4.04,4.07,27136000.0,3.728,3.7555,3.7096,3.7372,27136000.0
2009-09-09 10:00:00,4.07,4.1,4.07,4.08,14239200.0,3.7372,3.7647,3.7372,3.7464,14239200.0
2009-09-09 10:30:00,4.08,4.09,4.07,4.08,9404000.0,3.7464,3.7555,3.7372,3.7464,9404000.0
2009-09-09 11:00:00,4.09,4.12,4.08,4.12,10986400.0,3.7555,3.7831,3.7464,3.7831,10986400.0
2009-09-09 11:30:00,4.12,4.13,4.11,4.12,14458400.0,3.7831,3.7923,3.7739,3.7831,14458400.0
2009-09-09 12:00:00,4.12,4.13,4.12,4.12,3757600.0,3.7831,3.7923,3.7831,3.7831,3757600.0
2009-09-09 12:30:00,4.12,4.13,4.12,4.13,5339200.0,3.7831,3.7923,3.7831,3.7923,5339200.0
2009-09-09 13:00:00,4.13,4.14,4.12,4.13,12932800.0,3.7923,3.8015,3.7831,3.7923,12932800.0
2009-09-09 13:30:00,4.13,4.13,4.12,4.12,7200000.0,3.7923,3.7923,3.7831,3.7831,7200000.0
2009-09-09 14:00:00,4.12,4.13,4.08,4.09,20007200.0,3.7831,3.7923,3.7464,3.7555,20007200.0
2009-09-09 14:30:00,4.09,4.1,4.07,4.08,17068800.0,3.7555,3.7647,3.7372,3.7464,17068800.0
2009-09-09 15:00:00,4.08,4.11,4.08,4.1,14467200.0,3.7464,3.7739,3.7464,3.7647,14467200.0
2009-09-09 15:30:00,4.1,4.13,4.09,4.12,23852000.0,3.7647,3.7923,3.7555,3.7831,23852000.0
2009-09-10 09:30:00,4.12,4.13,4.07,4.1,25784800.0,3.7831,3.7923,3.7372,3.7647,25784800.0
2009-09-10 10:00:00,4.1,4.12,4.1,4.1,18016000.0,3.7647,3.7831,3.7647,3.7647,18016000.0
2009-09-10 10:30:00,4.1,4.15,4.1,4.14,13228000.0,3.7647,3.8106,3.7647,3.8015,13228000.0
2009-09-10 11:00:00,4.14,4.16,4.13,4.13,12824800.0,3.8015,3.8198,3.7923,3.7923,12824800.0
2009-09-10 11:30:00,4.13,4.15,4.13,4.14,10782400.0,3.7923,3.8106,3.7923,3.8015,10782400.0
2009-09-10 12:00:00,4.14,4.14,4.13,4.14,5218400.0,3.8015,3.8015,3.7923,3.8015,5218400.0
2009-09-10 12:30:00,4.14,4.15,4.14,4.15,5395200.0,3.8015,3.8106,3.8015,3.8106,5395200.0
2009-09-10 13:00:00,4.15,4.16,4.14,4.15,15036000.0,3.8106,3.8198,3.8015,3.8106,15036000.0
2009-09-10 13:30:00,4.15,4.19,4.15,4.19,15629600.0,3.8106,3.8474,3.8106,3.8474,15629600.0
2009-09-10 14:00:00,4.19,4.2,4.18,4.19,11824000.0,3.8474,3.8565,3.8382,3.8474,11824000.0
2009-09-10 14:30:00,4.19,4.19,4.18,4.19,6596000.0,3.8474,3.8474,3.8382,3.8474,6596000.0
2009-09-10 15:00:00,4.19,4.19,4.16,4.18,15911200.0,3.8474,3.8474,3.8198,3.8382,15911200.0
2009-09-10 15:30:00,4.18,4.2,4.18,4.2,22491200.0,3.8382,3.8565,3.8382,3.8565,22491200.0
2009-09-11 09:30:00,4.21,4.24,4.2,4.23,29493600.0,3.8657,3.8933,3.8565,3.8841,29493600.0
2009-09-11 10:00:00,4.23,4.24,4.2,4.21,23110400.0,3.8841,3.8933,3.8565,3.8657,23110400.0
2009-09-11 10:30:00,4.21,4.23,4.21,4.22,16122400.0,3.8657,3.8841,3.8657,3.8749,16122400.0
2009-09-11 11:00:00,4.22,4.23,4.21,4.21,11778400.0,3.8749,3.8841,3.8657,3.8657,11778400.0
2009-09-11 11:30:00,4.21,4.21,4.19,4.2,16638400.0,3.8657,3.8657,3.8474,3.8565,16638400.0
2009-09-11 12:00:00,4.2,4.21,4.18,4.18,10099200.0,3.8565,3.8657,3.8382,3.8382,10099200.0
2009-09-11 12:30:00,4.18,4.18,4.16,4.18,14822400.0,3.8382,3.8382,3.8198,3.8382,14822400.0
2009-09-11 13:00:00,4.18,4.19,4.17,4.18,7872000.0,3.8382,3.8474,3.829,3.8382,7872000.0
2009-09-11 13:30:00,4.18,4.19,4.17,4.17,9945600.0,3.8382,3.8474,3.829,3.829,9945600.0
2009-09-11 14:00:00,4.17,4.19,4.17,4.19,8455200.0,3.829,3.8474,3.829,3.8474,8455200.0
2009-09-11 14:30:00,4.19,4.2,4.18,4.19,7545600.0,3.8474,3.8565,3.8382,3.8474,7545600.0
2009-09-11 15:00:00,4.19,4.21,4.18,4.21,10024800.0,3.8474,3.8657,3.8382,3.8657,10024800.0
2009-09-11 15:30:00,4.21,4.21,4.19,4.19,23301600.0,3.8657,3.8657,3.8474,3.8474,23301600.0
2009-09-14 09:30:00,4.13,4.17,4.13,4.16,18732800.0,3.7923,3.829,3.7923,3.8198,18732800.0
2009-09-14 10:00:00,4.16,4.18,4.15,4.17,19178400.0,3.8198,3.8382,3.8106,3.829,19178400.0
2009-09-14 10:30:00,4.17,4.2,4.17,4.19,16129600.0,3.829,3.8565,3.829,3.8474,16129600.0
2009-09-14 11:00:00,4.19,4.21,4.18,4.2,10508800.0,3.8474,3.8657,3.8382,3.8565,10508800.0
2009-09-14 11:30:00,4.2,4.2,4.18,4.18,6658400.0,3.8565,3.8565,3.8382,3.8382,6658400.0
2009-09-14 12:00:00,4.18,4.19,4.18,4.19,3672800.0,3.8382,3.8474,3.8382,3.8474,3672800.0
2009-09-14 12:30:00,4.19,4.19,4.18,4.19,3316800.0,3.8474,3.8474,3.8382,3.8474,3316800.0
2009-09-14 13:00:00,4.19,4.19,4.18,4.19,4246400.0,3.8474,3.8474,3.8382,3.8474,4246400.0
2009-09-14 13:30:00,4.19,4.21,4.19,4.2,10500800.0,3.8474,3.8657,3.8474,3.8565,10500800.0
2009-09-14 14:00:00,4.2,4.23,4.2,4.23,9121600.0,3.8565,3.8841,3.8565,3.8841,9121600.0
2009-09-14 14:30:00,4.23,4.23,4.22,4.23,14804800.0,3.8841,3.8841,3.8749,3.8841,14804800.0
2009-09-14 15:00:00,4.23,4.23,4.22,4.22,7656800.0,3.8841,3.8841,3.8749,3.8749,7656800.0
2009-09-14 15:30:00,4.22,4.25,4.22,4.24,19410400.0,3.8749,3.9025,3.8749,3.8933,19410400.0
2009-09-15 09:30:00,4.25,4.27,4.22,4.24,34648800.0,3.9025,3.9208,3.8749,3.8933,34648800.0
2009-09-15 10:00:00,4.24,4.24,4.2,4.23,34200000.0,3.8933,3.8933,3.8565,3.8841,34200000.0
2009-09-15 10:30:00,4.23,4.25,4.23,4.25,12341600.0,3.8841,3.9025,3.8841,3.9025,12341600.0
2009-09-15 11:00:00,4.25,4.25,4.22,4.23,9486400.0,3.9025,3.9025,3.8749,3.8841,9486400.0
2009-09-15 11:30:00,4.22,4.26,4.22,4.25,7776000.0,3.8749,3.9116,3.8749,3.9025,7776000.0
2009-09-15 12:00:00,4.25,4.26,4.24,4.25,5931200.0,3.9025,3.9116,3.8933,3.9025,5931200.0
2009-09-15 12:30:00,4.25,4.27,4.24,4.26,7061600.0,3.9025,3.9208,3.8933,3.9116,7061600.0
2009-09-15 13:00:00,4.27,4.28,4.26,4.28,12490400.0,3.9208,3.93,3.9116,3.93,12490400.0
2009-09-15 13:30:00,4.28,4.29,4.27,4.29,7908000.0,3.93,3.9392,3.9208,3.9392,7908000.0
2009-09-15 14:00:00,4.28,4.29,4.27,4.28,6124800.0,3.93,3.9392,3.9208,3.93,6124800.0
2009-09-15 14:30:00,4.28,4.28,4.26,4.27,10654400.0,3.93,3.93,3.9116,3.9208,10654400.0
2009-09-15 15:00:00,4.27,4.3,4.27,4.3,14038400.0,3.9208,3.9484,3.9208,3.9484,14038400.0
2009-09-15 15:30:00,4.3,4.3,4.27,4.27,22198400.0,3.9484,3.9484,3.9208,3.9208,22198400.0
2009-09-16 09:30:00,4.3,4.32,4.27,4.29,26526400.0,3.9484,3.9667,3.9208,3.9392,26526400.0
2009-09-16 10:00:00,4.29,4.32,4.29,4.3,20261600.0,3.9392,3.9667,3.9392,3.9484,20261600.0
2009-09-16 10:30:00,4.3,4.33,4.3,4.33,10194400.0,3.9484,3.9759,3.9484,3.9759,10194400.0
2009-09-16 11:00:00,4.33,4.33,4.32,4.32,7220000.0,3.9759,3.9759,3.9667,3.9667,7220000.0
2009-09-16 11:30:00,4.32,4.36,4.32,4.36,12185600.0,3.9667,4.0035,3.9667,4.0035,12185600.0
2009-09-16 12:00:00,4.36,4.38,4.36,4.37,14691200.0,4.0035,4.0218,4.0035,4.0126,14691200.0
2009-09-16 12:30:00,4.37,4.37,4.36,4.36,8879200.0,4.0126,4.0126,4.0035,4.0035,8879200.0
2009-09-16 13:00:00,4.36,4.4,4.36,4.39,11415200.0,4.0035,4.0402,4.0035,4.031,11415200.0
2009-09-16 13:30:00,4.39,4.4,4.38,4.39,10159200.0,4.031,4.0402,4.0218,4.031,10159200.0
2009-09-16 14:00:00,4.39,4.4,4.39,4.39,11075200.0,4.031,4.0402,4.031,4.031,11075200.0
2009-09-16 14:30:00,4.39,4.39,4.38,4.38,14467200.0,4.031,4.031,4.0218,4.0218,14467200.0
2009-09-16 15:00:00,4.38,4.39,4.37,4.39,14251200.0,4.0218,4.031,4.0126,4.031,14251200.0
2009-09-16 15:30:00,4.39,4.4,4.38,4.4,21392000.0,4.031,4.0402,4.0218,4.0402,21392000.0
2009-09-17 09:30:00,4.39,4.45,4.39,4.45,29138400.0,4.031,4.0861,4.031,4.0861,29138400.0
2009-09-17 10:00:00,4.45,4.46,4.39,4.4,46820800.0,4.0861,4.0953,4.031,4.0402,46820800.0
2009-09-17 10:30:00,4.4,4.44,4.4,4.43,20558400.0,4.0402,4.0769,4.0402,4.0677,20558400.0
2009-09-17 11:00:00,4.43,4.44,4.42,4.44,19127200.0,4.0677,4.0769,4.0586,4.0769,19127200.0
2009-09-17 11:30:00,4.44,4.44,4.4,4.41,21617600.0,4.0769,4.0769,4.0402,4.0494,21617600.0
2009-09-17 12:00:00,4.41,4.41,4.37,4.39,20344000.0,4.0494,4.0494,4.0126,4.031,20344000.0
2009-09-17 12:30:00,4.39,4.4,4.35,4.35,15863200.0,4.031,4.0402,3.9943,3.9943,15863200.0
2009-09-17 13:00:00,4.35,4.37,4.34,4.35,11945600.0,3.9943,4.0126,3.9851,3.9943,11945600.0
2009-09-17 13:30:00,4.35,4.38,4.35,4.38,12048800.0,3.9943,4.0218,3.9943,4.0218,12048800.0
2009-09-17 14:00:00,4.38,4.38,4.37,4.38,10616000.0,4.0218,4.0218,4.0126,4.0218,10616000.0
2009-09-17 14:30:00,4.38,4.4,4.38,4.39,15222400.0,4.0218,4.0402,4.0218,4.031,15222400.0
2009-09-17 15:00:00,4.39,4.41,4.39,4.4,13784800.0,4.031,4.0494,4.031,4.0402,13784800.0
2009-09-17 15:30:00,4.4,4.4,4.37,4.39,23958400.0,4.0402,4.0402,4.0126,4.031,23958400.0
2009-09-18 09:30:00,4.43,4.43,4.39,4.4,28263200.0,4.0677,4.0677,4.031,4.0402,28263200.0
2009-09-18 10:00:00,4.4,4.4,4.37,4.38,26591200.0,4.0402,4.0402,4.0126,4.0218,26591200.0
2009-09-18 10:30:00,4.38,4.41,4.38,4.4,15705600.0,4.0218,4.0494,4.0218,4.0402,15705600.0
2009-09-18 11:00:00,4.4,4.4,4.38,4.39,8918400.0,4.0402,4.0402,4.0218,4.031,8918400.0
2009-09-18 11:30:00,4.39,4.39,4.38,4.38,13816800.0,4.031,4.031,4.0218,4.0218,13816800.0
2009-09-18 12:00:00,4.38,4.39,4.36,4.38,12161600.0,4.0218,4.031,4.0035,4.0218,12161600.0
2009-09-18 12:30:00,4.38,4.41,4.38,4.41,9390400.0,4.0218,4.0494,4.0218,4.0494,9390400.0
2009-09-18 13:00:00,4.41,4.41,4.4,4.41,5429600.0,4.0494,4.0494,4.0402,4.0494,5429600.0
2009-09-18 13:30:00,4.41,4.42,4.4,4.42,6856000.0,4.0494,4.0586,4.0402,4.0586,6856000.0
2009-09-18 14:00:00,4.42,4.43,4.41,4.42,7700000.0,4.0586,4.0677,4.0494,4.0586,7700000.0
2009-09-18 14:30:00,4.42,4.42,4.4,4.41,7288800.0,4.0586,4.0586,4.0402,4.0494,7288800.0
2009-09-18 15:00:00,4.41,4.43,4.41,4.42,9988000.0,4.0494,4.0677,4.0494,4.0586,9988000.0
2009-09-18 15:30:00,4.42,4.43,4.39,4.39,18655200.0,4.0586,4.0677,4.031,4.031,18655200.0
2009-09-21 09:30:00,4.33,4.35,4.31,4.32,25170400.0,3.9759,3.9943,3.9575,3.9667,25170400.0
2009-09-21 10:00:00,4.32,4.35,4.31,4.34,18776000.0,3.9667,3.9943,3.9575,3.9851,18776000.0
2009-09-21 10:30:00,4.34,4.34,4.32,4.34,8986400.0,3.9851,3.9851,3.9667,3.9851,8986400.0
2009-09-21 11:00:00,4.34,4.38,4.34,4.37,13699200.0,3.9851,4.0218,3.9851,4.0126,13699200.0
2009-09-21 11:30:00,4.37,4.38,4.36,4.37,9647200.0,4.0126,4.0218,4.0035,4.0126,9647200.0
2009-09-21 12:00:00,4.37,4.38,4.36,4.37,3785600.0,4.0126,4.0218,4.0035,4.0126,3785600.0
2009-09-21 12:30:00,4.36,4.38,4.36,4.36,4221600.0,4.0035,4.0218,4.0035,4.0035,4221600.0
2009-09-21 13:00:00,4.36,4.37,4.35,4.37,4936800.0,4.0035,4.0126,3.9943,4.0126,4936800.0
2009-09-21 13:30:00,4.37,4.37,4.36,4.37,5487200.0,4.0126,4.0126,4.0035,4.0126,5487200.0
2009-09-21 14:00:00,4.37,4.38,4.36,4.36,6043200.0,4.0126,4.0218,4.0035,4.0035,6043200.0
2009-09-21 14:30:00,4.36,4.38,4.36,4.37,8413600.0,4.0035,4.0218,4.0035,4.0126,8413600.0
2009-09-21 15:00:00,4.37,4.39,4.37,4.38,14327200.0,4.0126,4.031,4.0126,4.0218,14327200.0
2009-09-21 15:30:00,4.38,4.38,4.35,4.37,20210400.0,4.0218,4.0218,3.9943,4.0126,20210400.0
2009-09-22 09:30:00,4.42,4.43,4.4,4.4,25950400.0,4.0586,4.0677,4.0402,4.0402,25950400.0
2009-09-22 10:00:00,4.4,4.42,4.39,4.41,16364800.0,4.0402,4.0586,4.031,4.0494,16364800.0
2009-09-22 10:30:00,4.41,4.41,4.38,4.4,14374400.0,4.0494,4.0494,4.0218,4.0402,14374400.0
2009-09-22 11:00:00,4.4,4.43,4.4,4.41,8375200.0,4.0402,4.0677,4.0402,4.0494,8375200.0
2009-09-22 11:30:00,4.42,4.42,4.41,4.42,4890400.0,4.0586,4.0586,4.0494,4.0586,4890400.0
2009-09-22 12:00:00,4.42,4.44,4.42,4.44,12172000.0,4.0586,4.0769,4.0586,4.0769,12172000.0
2009-09-22 12:30:00,4.44,4.44,4.43,4.43,6153600.0,4.0769,4.0769,4.0677,4.0677,6153600.0
2009-09-22 13:00:00,4.43,4.45,4.42,4.42,12210400.0,4.0677,4.0861,4.0586,4.0586,12210400.0
2009-09-22 13:30:00,4.42,4.43,4.41,4.43,6690400.0,4.0586,4.0677,4.0494,4.0677,6690400.0
2009-09-22 14:00:00,4.43,4.43,4.42,4.43,4656800.0,4.0677,4.0677,4.0586,4.0677,4656800.0
2009-09-22 14:30:00,4.43,4.44,4.42,4.44,7841600.0,4.0677,4.0769,4.0586,4.0769,7841600.0
2009-09-22 15:00:00,4.44,4.44,4.42,4.43,9416000.0,4.0769,4.0769,4.0586,4.0677,9416000.0
2009-09-22 15:30:00,4.43,4.44,4.42,4.43,16464800.0,4.0677,4.0769,4.0586,4.0677,16464800.0
2009-09-23 09:30:00,4.44,4.45,4.42,4.42,14950400.0,4.0769,4.0861,4.0586,4.0586,14950400.0
2009-09-23 10:00:00,4.42,4.44,4.41,4.43,10543200.0,4.0586,4.0769,4.0494,4.0677,10543200.0
2009-09-23 10:30:00,4.43,4.43,4.39,4.41,17866400.0,4.0677,4.0677,4.031,4.0494,17866400.0
2009-09-23 11:00:00,4.41,4.42,4.4,4.41,8476800.0,4.0494,4.0586,4.0402,4.0494,8476800.0
2009-09-23 11:30:00,4.41,4.43,4.41,4.43,7347200.0,4.0494,4.0677,4.0494,4.0677,7347200.0
2009-09-23 12:00:00,4.42,4.44,4.42,4.43,6290400.0,4.0586,4.0769,4.0586,4.0677,6290400.0
2009-09-23 12:30:00,4.43,4.44,4.43,4.44,4320800.0,4.0677,4.0769,4.0677,4.0769,4320800.0
2009-09-23 13:00:00,4.44,4.45,4.43,4.43,4315200.0,4.0769,4.0861,4.0677,4.0677,4315200.0
2009-09-23 13:30:00,4.43,4.45,4.43,4.45,3692800.0,4.0677,4.0861,4.0677,4.0861,3692800.0
2009-09-23 14:00:00,4.45,4.49,4.43,4.48,23365600.0,4.0861,4.1228,4.0677,4.1136,23365600.0
2009-09-23 14:30:00,4.48,4.5,4.44,4.45,28089600.0,4.1136,4.132,4.0769,4.0861,28089600.0
2009-09-23 15:00:00,4.45,4.47,4.41,4.42,33540800.0,4.0861,4.1045,4.0494,4.0586,33540800.0
2009-09-23 15:30:00,4.42,4.42,4.33,4.34,49272000.0,4.0586,4.0586,3.9759,3.9851,49272000.0
2009-09-24 09:30:00,4.36,4.38,4.33,4.36,27028000.0,4.0141,4.0325,3.9865,4.0141,27028000.0
2009-09-24 10:00:00,4.36,4.36,4.25,4.27,39049600.0,4.0141,4.0141,3.9128,3.9312,39049600.0
2009-09-24 10:30:00,4.27,4.27,4.22,4.25,31999200.0,3.9312,3.9312,3.8852,3.9128,31999200.0
2009-09-24 11:00:00,4.25,4.27,4.24,4.25,12641600.0,3.9128,3.9312,3.9036,3.9128,12641600.0
2009-09-24 11:30:00,4.25,4.26,4.23,4.24,12448800.0,3.9128,3.922,3.8944,3.9036,12448800.0
2009-09-24 12:00:00,4.24,4.25,4.24,4.24,6556800.0,3.9036,3.9128,3.9036,3.9036,6556800.0
2009-09-24 12:30:00,4.24,4.25,4.23,4.23,11012800.0,3.9036,3.9128,3.8944,3.8944,11012800.0
2009-09-24 13:00:00,4.23,4.26,4.23,4.24,11284800.0,3.8944,3.922,3.8944,3.9036,11284800.0
2009-09-24 13:30:00,4.24,4.24,4.21,4.23,12889600.0,3.9036,3.9036,3.876,3.8944,12889600.0
2009-09-24 14:00:00,4.22,4.23,4.21,4.22,15234400.0,3.8852,3.8944,3.876,3.8852,15234400.0
2009-09-24 14:30:00,4.22,4.25,4.22,4.25,15401600.0,3.8852,3.9128,3.8852,3.9128,15401600.0
2009-09-24 15:00:00,4.25,4.27,4.24,4.25,17308800.0,3.9128,3.9312,3.9036,3.9128,17308800.0
2009-09-24 15:30:00,4.25,4.27,4.24,4.24,21484000.0,3.9128,3.9312,3.9036,3.9036,21484000.0
2009-09-25 09:30:00,4.22,4.26,4.21,4.24,33583200.0,3.8852,3.922,3.876,3.9036,33583200.0
2009-09-25 10:00:00,4.24,4.27,4.22,4.25,20468000.0,3.9036,3.9312,3.8852,3.9128,20468000.0
2009-09-25 10:30:00,4.25,4.26,4.22,4.23,15674400.0,3.9128,3.922,3.8852,3.8944,15674400.0
2009-09-25 11:00:00,4.23,4.25,4.21,4.23,15272000.0,3.8944,3.9128,3.876,3.8944,15272000.0
2009-09-25 11:30:00,4.23,4.24,4.2,4.21,10776000.0,3.8944,3.9036,3.8668,3.876,10776000.0
2009-09-25 12:00:00,4.21,4.22,4.17,4.18,18408800.0,3.876,3.8852,3.8392,3.8484,18408800.0
2009-09-25 12:30:00,4.18,4.19,4.18,4.18,6420000.0,3.8484,3.8576,3.8484,3.8484,6420000.0
2009-09-25 13:00:00,4.18,4.19,4.17,4.19,13622400.0,3.8484,3.8576,3.8392,3.8576,13622400.0
2009-09-25 13:30:00,4.19,4.22,4.18,4.22,8440800.0,3.8576,3.8852,3.8484,3.8852,8440800.0
2009-09-25 14:00:00,4.22,4.23,4.21,4.21,12957600.0,3.8852,3.8944,3.876,3.876,12957600.0
2009-09-25 14:30:00,4.21,4.24,4.2,4.23,11772800.0,3.876,3.9036,3.8668,3.8944,11772800.0
2009-09-25 15:00:00,4.23,4.23,4.21,4.22,8220800.0,3.8944,3.8944,3.876,3.8852,8220800.0
2009-09-25 15:30:00,4.22,4.23,4.19,4.2,20948000.0,3.8852,3.8944,3.8576,3.8668,20948000.0
2009-09-28 09:30:00,4.23,4.3,4.23,4.29,32776800.0,3.8944,3.9589,3.8944,3.9497,32776800.0
2009-09-28 10:00:00,4.29,4.32,4.29,4.32,20637600.0,3.9497,3.9773,3.9497,3.9773,20637600.0
2009-09-28 10:30:00,4.32,4.33,4.31,4.32,11793600.0,3.9773,3.9865,3.9681,3.9773,11793600.0
2009-09-28 11:00:00,4.32,4.33,4.32,4.33,7116800.0,3.9773,3.9865,3.9773,3.9865,7116800.0
2009-09-28 11:30:00,4.33,4.35,4.33,4.34,7928000.0,3.9865,4.0049,3.9865,3.9957,7928000.0
2009-09-28 12:00:00,4.34,4.36,4.34,4.35,6996800.0,3.9957,4.0141,3.9957,4.0049,6996800.0
2009-09-28 12:30:00,4.35,4.36,4.34,4.34,3812800.0,4.0049,4.0141,3.9957,3.9957,3812800.0
2009-09-28 13:00:00,4.34,4.35,4.34,4.35,4939200.0,3.9957,4.0049,3.9957,4.0049,4939200.0
2009-09-28 13:30:00,4.35,4.36,4.34,4.34,7332800.0,4.0049,4.0141,3.9957,3.9957,7332800.0
2009-09-28 14:00:00,4.34,4.35,4.33,4.35,9308000.0,3.9957,4.0049,3.9865,4.0049,9308000.0
2009-09-28 14:30:00,4.35,4.35,4.33,4.33,6393600.0,4.0049,4.0049,3.9865,3.9865,6393600.0
2009-09-28 15:00:00,4.34,4.35,4.33,4.34,7215200.0,3.9957,4.0049,3.9865,3.9957,7215200.0
2009-09-28 15:30:00,4.34,4.35,4.32,4.35,18072800.0,3.9957,4.0049,3.9773,4.0049,18072800.0
2009-09-29 09:30:00,4.36,4.4,4.35,4.39,29427200.0,4.0141,4.0509,4.0049,4.0417,29427200.0
2009-09-29 10:00:00,4.39,4.39,4.32,4.35,38184000.0,4.0417,4.0417,3.9773,4.0049,38184000.0
2009-09-29 10:30:00,4.35,4.37,4.32,4.32,16384000.0,4.0049,4.0233,3.9773,3.9773,16384000.0
2009-09-29 11:00:00,4.32,4.34,4.31,4.34,10311200.0,3.9773,3.9957,3.9681,3.9957,10311200.0
2009-09-29 11:30:00,4.34,4.34,4.3,4.32,12108000.0,3.9957,3.9957,3.9589,3.9773,12108000.0
2009-09-29 12:00:00,4.32,4.34,4.31,4.32,13028000.0,3.9773,3.9957,3.9681,3.9773,13028000.0
2009-09-29 12:30:00,4.32,4.35,4.32,4.35,10663200.0,3.9773,4.0049,3.9773,4.0049,10663200.0
2009-09-29 13:00:00,4.35,4.36,4.34,4.36,8865600.0,4.0049,4.0141,3.9957,4.0141,8865600.0
2009-09-29 13:30:00,4.36,4.36,4.35,4.36,6161600.0,4.0141,4.0141,4.0049,4.0141,6161600.0
2009-09-29 14:00:00,4.36,4.36,4.34,4.35,6696000.0,4.0141,4.0141,3.9957,4.0049,6696000.0
2009-09-29 14:30:00,4.35,4.35,4.33,4.35,7572000.0,4.0049,4.0049,3.9865,4.0049,7572000.0
2009-09-29 15:00:00,4.35,4.36,4.33,4.33,9862400.0,4.0049,4.0141,3.9865,3.9865,9862400.0
2009-09-29 15:30:00,4.33,4.34,4.32,4.32,24574400.0,3.9865,3.9957,3.9773,3.9773,24574400.0
2009-09-30 09:30:00,4.35,4.36,4.21,4.22,48692000.0,4.0049,4.0141,3.876,3.8852,48692000.0
2009-09-30 10:00:00,4.22,4.24,4.21,4.23,28272000.0,3.8852,3.9036,3.876,3.8944,28272000.0
2009-09-30 10:30:00,4.23,4.24,4.22,4.23,16188000.0,3.8944,3.9036,3.8852,3.8944,16188000.0
2009-09-30 11:00:00,4.23,4.26,4.23,4.26,13745600.0,3.8944,3.922,3.8944,3.922,13745600.0
2009-09-30 11:30:00,4.26,4.27,4.25,4.26,12849600.0,3.922,3.9312,3.9128,3.922,12849600.0
2009-09-30 12:00:00,4.27,4.28,4.26,4.28,11244800.0,3.9312,3.9405,3.922,3.9405,11244800.0
2009-09-30 12:30:00,4.28,4.32,4.28,4.31,21944800.0,3.9405,3.9773,3.9405,3.9681,21944800.0
2009-09-30 13:00:00,4.31,4.35,4.31,4.33,21062400.0,3.9681,4.0049,3.9681,3.9865,21062400.0
2009-09-30 13:30:00,4.33,4.34,4.31,4.32,12974400.0,3.9865,3.9957,3.9681,3.9773,12974400.0
2009-09-30 14:00:00,4.32,4.33,4.31,4.32,11016000.0,3.9773,3.9865,3.9681,3.9773,11016000.0
2009-09-30 14:30:00,4.32,4.34,4.3,4.3,13114400.0,3.9773,3.9957,3.9589,3.9589,13114400.0
2009-09-30 15:00:00,4.3,4.3,4.25,4.26,31164000.0,3.9589,3.9589,3.9128,3.922,31164000.0
2009-09-30 15:30:00,4.26,4.31,4.26,4.28,34172800.0,3.922,3.9681,3.922,3.9405,34172800.0
2009-10-01 09:30:00,4.27,4.27,4.22,4.24,30408800.0,3.9312,3.9312,3.8852,3.9036,30408800.0
2009-10-01 10:00:00,4.24,4.25,4.17,4.18,50172800.0,3.9036,3.9128,3.8392,3.8484,50172800.0
2009-10-01 10:30:00,4.18,4.2,4.17,4.18,15811200.0,3.8484,3.8668,3.8392,3.8484,15811200.0
2009-10-01 11:00:00,4.18,4.19,4.13,4.14,28740000.0,3.8484,3.8576,3.8024,3.8116,28740000.0
2009-10-01 11:30:00,4.14,4.15,4.13,4.14,13348800.0,3.8116,3.8208,3.8024,3.8116,13348800.0
2009-10-01 12:00:00,4.14,4.16,4.13,4.16,12839200.0,3.8116,3.83,3.8024,3.83,12839200.0
2009-10-01 12:30:00,4.15,4.16,4.14,4.15,9083200.0,3.8208,3.83,3.8116,3.8208,9083200.0
2009-10-01 13:00:00,4.15,4.15,4.11,4.12,26276000.0,3.8208,3.8208,3.7839,3.7931,26276000.0
2009-10-01 13:30:00,4.12,4.14,4.11,4.13,11500800.0,3.7931,3.8116,3.7839,3.8024,11500800.0
2009-10-01 14:00:00,4.13,4.16,4.12,4.15,14480800.0,3.8024,3.83,3.7931,3.8208,14480800.0
2009-10-01 14:30:00,4.15,4.15,4.13,4.13,15688000.0,3.8208,3.8208,3.8024,3.8024,15688000.0
2009-10-01 15:00:00,4.13,4.13,4.11,4.12,16537600.0,3.8024,3.8024,3.7839,3.7931,16537600.0
2009-10-01 15:30:00,4.12,4.14,4.07,4.08,35268000.0,3.7931,3.8116,3.7471,3.7563,35268000.0
2009-10-02 09:30:00,4.0,4.04,4.0,4.02,45067200.0,3.6827,3.7195,3.6827,3.7011,45067200.0
2009-10-02 10:00:00,4.02,4.06,4.01,4.06,40098400.0,3.7011,3.7379,3.6919,3.7379,40098400.0
2009-10-02 10:30:00,4.06,4.08,4.03,4.04,28521600.0,3.7379,3.7563,3.7103,3.7195,28521600.0
2009-10-02 11:00:00,4.04,4.06,4.04,4.05,11984000.0,3.7195,3.7379,3.7195,3.7287,11984000.0
2009-10-02 11:30:00,4.05,4.07,4.03,4.03,16672000.0,3.7287,3.7471,3.7103,3.7103,16672000.0
2009-10-02 12:00:00,4.03,4.06,4.03,4.06,9332000.0,3.7103,3.7379,3.7103,3.7379,9332000.0
2009-10-02 12:30:00,4.06,4.07,4.04,4.06,10891200.0,3.7379,3.7471,3.7195,3.7379,10891200.0
2009-10-02 13:00:00,4.06,4.08,4.06,4.07,7642400.0,3.7379,3.7563,3.7379,3.7471,7642400.0
2009-10-02 13:30:00,4.07,4.08,4.06,4.07,7162400.0,3.7471,3.7563,3.7379,3.7471,7162400.0
2009-10-02 14:00:00,4.07,4.08,4.05,4.07,7384800.0,3.7471,3.7563,3.7287,3.7471,7384800.0
2009-10-02 14:30:00,4.07,4.08,4.06,4.06,8494400.0,3.7471,3.7563,3.7379,3.7379,8494400.0
2009-10-02 15:00:00,4.06,4.06,4.05,4.05,9469600.0,3.7379,3.7379,3.7287,3.7287,9469600.0
2009-10-02 15:30:00,4.05,4.06,4.03,4.04,23521600.0,3.7287,3.7379,3.7103,3.7195,23521600.0
2009-10-05 09:30:00,4.07,4.11,4.04,4.1,30136000.0,3.7471,3.7839,3.7195,3.7747,30136000.0
2009-10-05 10:00:00,4.1,4.12,4.06,4.09,32330400.0,3.7747,3.7931,3.7379,3.7655,32330400.0
2009-10-05 10:30:00,4.09,4.13,4.09,4.12,14255200.0,3.7655,3.8024,3.7655,3.7931,14255200.0
2009-10-05 11:00:00,4.12,4.13,4.11,4.11,11724000.0,3.7931,3.8024,3.7839,3.7839,11724000.0
2009-10-05 11:30:00,4.11,4.13,4.1,4.12,12047200.0,3.7839,3.8024,3.7747,3.7931,12047200.0
2009-10-05 12:00:00,4.12,4.13,4.11,4.12,3658400.0,3.7931,3.8024,3.7839,3.7931,3658400.0
2009-10-05 12:30:00,4.12,4.14,4.12,4.14,9023200.0,3.7931,3.8116,3.7931,3.8116,9023200.0
2009-10-05 13:00:00,4.14,4.14,4.13,4.14,8680000.0,3.8116,3.8116,3.8024,3.8116,8680000.0
2009-10-05 13:30:00,4.14,4.14,4.13,4.14,6306400.0,3.8116,3.8116,3.8024,3.8116,6306400.0
2009-10-05 14:00:00,4.14,4.14,4.12,4.13,7222400.0,3.8116,3.8116,3.7931,3.8024,7222400.0
2009-10-05 14:30:00,4.13,4.18,4.13,4.17,13689600.0,3.8024,3.8484,3.8024,3.8392,13689600.0
2009-10-05 15:00:00,4.17,4.18,4.16,4.17,12172800.0,3.8392,3.8484,3.83,3.8392,12172800.0
2009-10-05 15:30:00,4.17,4.17,4.15,4.16,24188800.0,3.8392,3.8392,3.8208,3.83,24188800.0
2009-10-06 09:30:00,4.22,4.28,4.21,4.27,34864000.0,3.8852,3.9405,3.876,3.9312,34864000.0
2009-10-06 10:00:00,4.27,4.29,4.27,4.27,16193600.0,3.9312,3.9497,3.9312,3.9312,16193600.0
2009-10-06 10:30:00,4.27,4.29,4.26,4.29,12846400.0,3.9312,3.9497,3.922,3.9497,12846400.0
2009-10-06 11:00:00,4.29,4.32,4.29,4.31,18506400.0,3.9497,3.9773,3.9497,3.9681,18506400.0
2009-10-06 11:30:00,4.31,4.31,4.29,4.3,10577600.0,3.9681,3.9681,3.9497,3.9589,10577600.0
2009-10-06 12:00:00,4.3,4.31,4.29,4.3,6423200.0,3.9589,3.9681,3.9497,3.9589,6423200.0
2009-10-06 12:30:00,4.3,4.31,4.28,4.28,10078400.0,3.9589,3.9681,3.9405,3.9405,10078400.0
2009-10-06 13:00:00,4.28,4.29,4.27,4.28,10108800.0,3.9405,3.9497,3.9312,3.9405,10108800.0
2009-10-06 13:30:00,4.28,4.28,4.24,4.26,17360000.0,3.9405,3.9405,3.9036,3.922,17360000.0
2009-10-06 14:00:00,4.26,4.26,4.21,4.22,23124800.0,3.922,3.922,3.876,3.8852,23124800.0
2009-10-06 14:30:00,4.22,4.25,4.21,4.25,21684800.0,3.8852,3.9128,3.876,3.9128,21684800.0
2009-10-06 15:00:00,4.25,4.29,4.24,4.28,17431200.0,3.9128,3.9497,3.9036,3.9405,17431200.0
2009-10-06 15:30:00,4.28,4.29,4.26,4.28,25515200.0,3.9405,3.9497,3.922,3.9405,25515200.0
2009-10-07 09:30:00,4.26,4.29,4.24,4.27,34258400.0,3.922,3.9497,3.9036,3.9312,34258400.0
2009-10-07 10:00:00,4.27,4.3,4.26,4.28,19354400.0,3.9312,3.9589,3.922,3.9405,19354400.0
2009-10-07 10:30:00,4.28,4.29,4.26,4.28,21014400.0,3.9405,3.9497,3.922,3.9405,21014400.0
2009-10-07 11:00:00,4.28,4.31,4.28,4.28,12906400.0,3.9405,3.9681,3.9405,3.9405,12906400.0
2009-10-07 11:30:00,4.28,4.28,4.25,4.25,11163200.0,3.9405,3.9405,3.9128,3.9128,11163200.0
2009-10-07 12:00:00,4.25,4.27,4.25,4.27,13001600.0,3.9128,3.9312,3.9128,3.9312,13001600.0
2009-10-07 12:30:00,4.27,4.28,4.26,4.28,7043200.0,3.9312,3.9405,3.922,3.9405,7043200.0
2009-10-07 13:00:00,4.28,4.28,4.27,4.28,6560800.0,3.9405,3.9405,3.9312,3.9405,6560800.0
2009-10-07 13:30:00,4.28,4.28,4.26,4.27,4489600.0,3.9405,3.9405,3.922,3.9312,4489600.0
2009-10-07 14:00:00,4.28,4.28,4.25,4.26,7268800.0,3.9405,3.9405,3.9128,3.922,7268800.0
2009-10-07 14:30:00,4.26,4.28,4.26,4.28,9733600.0,3.922,3.9405,3.922,3.9405,9733600.0
2009-10-07 15:00:00,4.28,4.29,4.27,4.28,10544000.0,3.9405,3.9497,3.9312,3.9405,10544000.0
2009-10-07 15:30:00,4.28,4.3,4.28,4.3,20530400.0,3.9405,3.9589,3.9405,3.9589,20530400.0
2009-10-08 09:30:00,4.36,4.38,4.34,4.35,33061600.0,4.0141,4.0325,3.9957,4.0049,33061600.0
2009-10-08 10:00:00,4.35,4.37,4.33,4.36,29341600.0,4.0049,4.0233,3.9865,4.0141,29341600.0
2009-10-08 10:30:00,4.36,4.38,4.36,4.37,12124000.0,4.0141,4.0325,4.0141,4.0233,12124000.0
2009-10-08 11:00:00,4.37,4.4,4.36,4.39,17537600.0,4.0233,4.0509,4.0141,4.0417,17537600.0
2009-10-08 11:30:00,4.39,4.41,4.39,4.4,8553600.0,4.0417,4.0601,4.0417,4.0509,8553600.0
2009-10-08 12:00:00,4.4,4.41,4.39,4.41,8700000.0,4.0509,4.0601,4.0417,4.0601,8700000.0
2009-10-08 12:30:00,4.41,4.41,4.4,4.4,8848000.0,4.0601,4.0601,4.0509,4.0509,8848000.0
2009-10-08 13:00:00,4.4,4.4,4.38,4.38,14889600.0,4.0509,4.0509,4.0325,4.0325,14889600.0
2009-10-08 13:30:00,4.38,4.39,4.36,4.38,17314400.0,4.0325,4.0417,4.0141,4.0325,17314400.0
2009-10-08 14:00:00,4.38,4.39,4.35,4.37,10649600.0,4.0325,4.0417,4.0049,4.0233,10649600.0
2009-10-08 14:30:00,4.37,4.38,4.36,4.37,7964800.0,4.0233,4.0325,4.0141,4.0233,7964800.0
2009-10-08 15:00:00,4.37,4.4,4.37,4.38,12170400.0,4.0233,4.0509,4.0233,4.0325,12170400.0
2009-10-08 15:30:00,4.38,4.38,4.36,4.36,19957600.0,4.0325,4.0325,4.0141,4.0141,19957600.0
2009-10-09 09:30:00,4.37,4.39,4.34,4.39,21336000.0,4.0233,4.0417,3.9957,4.0417,21336000.0
2009-10-09 10:00:00,4.39,4.4,4.37,4.38,16222400.0,4.0417,4.0509,4.0233,4.0325,16222400.0
2009-10-09 10:30:00,4.38,4.4,4.38,4.39,9707200.0,4.0325,4.0509,4.0325,4.0417,9707200.0
2009-10-09 11:00:00,4.39,4.4,4.38,4.39,8718400.0,4.0417,4.0509,4.0325,4.0417,8718400.0
2009-10-09 11:30:00,4.39,4.4,4.38,4.38,10000000.0,4.0417,4.0509,4.0325,4.0325,10000000.0
2009-10-09 12:00:00,4.38,4.39,4.37,4.37,8987200.0,4.0325,4.0417,4.0233,4.0233,8987200.0
2009-10-09 12:30:00,4.37,4.38,4.37,4.38,5304800.0,4.0233,4.0325,4.0233,4.0325,5304800.0
2009-10-09 13:00:00,4.38,4.39,4.38,4.39,6413600.0,4.0325,4.0417,4.0325,4.0417,6413600.0
2009-10-09 13:30:00,4.39,4.39,4.38,4.39,2877600.0,4.0417,4.0417,4.0325,4.0417,2877600.0
2009-10-09 14:00:00,4.39,4.39,4.38,4.38,6724000.0,4.0417,4.0417,4.0325,4.0325,6724000.0
2009-10-09 14:30:00,4.38,4.4,4.38,4.4,6561600.0,4.0325,4.0509,4.0325,4.0509,6561600.0
2009-10-09 15:00:00,4.4,4.42,4.4,4.41,14662400.0,4.0509,4.0693,4.0509,4.0601,14662400.0
2009-10-09 15:30:00,4.41,4.42,4.39,4.41,16848000.0,4.0601,4.0693,4.0417,4.0601,16848000.0
2009-10-12 09:30:00,4.46,4.48,4.45,4.48,14997600.0,4.1062,4.1246,4.097,4.1246,14997600.0
2009-10-12 10:00:00,4.48,4.49,4.46,4.47,10556800.0,4.1246,4.1338,4.1062,4.1154,10556800.0
2009-10-12 10:30:00,4.47,4.48,4.47,4.48,5335200.0,4.1154,4.1246,4.1154,4.1246,5335200.0
2009-10-12 11:00:00,4.48,4.48,4.47,4.47,2972000.0,4.1246,4.1246,4.1154,4.1154,2972000.0
2009-10-12 11:30:00,4.47,4.47,4.46,4.47,4667200.0,4.1154,4.1154,4.1062,4.1154,4667200.0
2009-10-12 12:00:00,4.47,4.48,4.46,4.47,3632800.0,4.1154,4.1246,4.1062,4.1154,3632800.0
2009-10-12 12:30:00,4.47,4.48,4.46,4.48,3293600.0,4.1154,4.1246,4.1062,4.1246,3293600.0
2009-10-12 13:00:00,4.47,4.48,4.47,4.47,2820800.0,4.1154,4.1246,4.1154,4.1154,2820800.0
2009-10-12 13:30:00,4.47,4.48,4.47,4.47,3542400.0,4.1154,4.1246,4.1154,4.1154,3542400.0
2009-10-12 14:00:00,4.47,4.47,4.43,4.43,20760000.0,4.1154,4.1154,4.0786,4.0786,20760000.0
2009-10-12 14:30:00,4.43,4.44,4.42,4.43,14724800.0,4.0786,4.0878,4.0693,4.0786,14724800.0
2009-10-12 15:00:00,4.43,4.45,4.43,4.45,10046400.0,4.0786,4.097,4.0786,4.097,10046400.0
2009-10-12 15:30:00,4.45,4.46,4.43,4.46,16201600.0,4.097,4.1062,4.0786,4.1062,16201600.0
2009-10-13 09:30:00,4.43,4.44,4.39,4.4,22437600.0,4.0786,4.0878,4.0417,4.0509,22437600.0
2009-10-13 10:00:00,4.4,4.4,4.38,4.4,21109600.0,4.0509,4.0509,4.0325,4.0509,21109600.0
2009-10-13 10:30:00,4.4,4.41,4.4,4.41,9960800.0,4.0509,4.0601,4.0509,4.0601,9960800.0
2009-10-13 11:00:00,4.41,4.41,4.39,4.41,8499200.0,4.0601,4.0601,4.0417,4.0601,8499200.0
2009-10-13 11:30:00,4.41,4.45,4.41,4.44,15101600.0,4.0601,4.097,4.0601,4.0878,15101600.0
2009-10-13 12:00:00,4.44,4.45,4.42,4.43,9403200.0,4.0878,4.097,4.0693,4.0786,9403200.0
2009-10-13 12:30:00,4.43,4.43,4.43,4.43,4337600.0,4.0786,4.0786,4.0786,4.0786,4337600.0
2009-10-13 13:00:00,4.43,4.44,4.43,4.43,5701600.0,4.0786,4.0878,4.0786,4.0786,5701600.0
2009-10-13 13:30:00,4.43,4.43,4.42,4.43,4874400.0,4.0786,4.0786,4.0693,4.0786,4874400.0
2009-10-13 14:00:00,4.43,4.43,4.4,4.42,11103200.0,4.0786,4.0786,4.0509,4.0693,11103200.0
2009-10-13 14:30:00,4.42,4.43,4.42,4.42,9110400.0,4.0693,4.0786,4.0693,4.0693,9110400.0
2009-10-13 15:00:00,4.42,4.45,4.42,4.44,13504800.0,4.0693,4.097,4.0693,4.0878,13504800.0
2009-10-13 15:30:00,4.44,4.44,4.43,4.44,10926400.0,4.0878,4.0878,4.0786,4.0878,10926400.0
2009-10-14 09:30:00,4.54,4.54,4.51,4.53,30964800.0,4.1798,4.1798,4.1522,4.1706,30964800.0
2009-10-14 10:00:00,4.53,4.53,4.5,4.51,20396800.0,4.1706,4.1706,4.143,4.1522,20396800.0
2009-10-14 10:30:00,4.51,4.53,4.5,4.53,12221600.0,4.1522,4.1706,4.143,4.1706,12221600.0
2009-10-14 11:00:00,4.53,4.55,4.53,4.54,15405600.0,4.1706,4.189,4.1706,4.1798,15405600.0
2009-10-14 11:30:00,4.54,4.55,4.54,4.54,7888000.0,4.1798,4.189,4.1798,4.1798,7888000.0
2009-10-14 12:00:00,4.54,4.55,4.53,4.53,7665600.0,4.1798,4.189,4.1706,4.1706,7665600.0
2009-10-14 12:30:00,4.53,4.54,4.53,4.54,9321600.0,4.1706,4.1798,4.1706,4.1798,9321600.0
2009-10-14 13:00:00,4.54,4.56,4.54,4.55,12169600.0,4.1798,4.1982,4.1798,4.189,12169600.0
2009-10-14 13:30:00,4.55,4.55,4.54,4.55,5288800.0,4.189,4.189,4.1798,4.189,5288800.0
2009-10-14 14:00:00,4.55,4.56,4.54,4.55,11956000.0,4.189,4.1982,4.1798,4.189,11956000.0
2009-10-14 14:30:00,4.55,4.56,4.54,4.55,9700800.0,4.189,4.1982,4.1798,4.189,9700800.0
2009-10-14 15:00:00,4.55,4.59,4.55,4.59,20756000.0,4.189,4.2259,4.189,4.2259,20756000.0
2009-10-14 15:30:00,4.59,4.6,4.58,4.59,24177600.0,4.2259,4.2351,4.2167,4.2259,24177600.0
2009-10-15 09:30:00,4.54,4.58,4.54,4.58,19525600.0,4.1798,4.2167,4.1798,4.2167,19525600.0
2009-10-15 10:00:00,4.58,4.58,4.55,4.55,21817600.0,4.2167,4.2167,4.189,4.189,21817600.0
2009-10-15 10:30:00,4.55,4.56,4.54,4.56,13397600.0,4.189,4.1982,4.1798,4.1982,13397600.0
2009-10-15 11:00:00,4.56,4.57,4.55,4.55,14081600.0,4.1982,4.2074,4.189,4.189,14081600.0
2009-10-15 11:30:00,4.55,4.56,4.55,4.56,5504000.0,4.189,4.1982,4.189,4.1982,5504000.0
2009-10-15 12:00:00,4.56,4.58,4.56,4.57,11900800.0,4.1982,4.2167,4.1982,4.2074,11900800.0
2009-10-15 12:30:00,4.57,4.58,4.56,4.56,6210400.0,4.2074,4.2167,4.1982,4.1982,6210400.0
2009-10-15 13:00:00,4.56,4.58,4.56,4.58,3282400.0,4.1982,4.2167,4.1982,4.2167,3282400.0
2009-10-15 13:30:00,4.57,4.58,4.57,4.58,10328800.0,4.2074,4.2167,4.2074,4.2167,10328800.0
2009-10-15 14:00:00,4.58,4.59,4.57,4.58,8444000.0,4.2167,4.2259,4.2074,4.2167,8444000.0
2009-10-15 14:30:00,4.58,4.61,4.58,4.6,17257600.0,4.2167,4.2443,4.2167,4.2351,17257600.0
2009-10-15 15:00:00,4.6,4.61,4.59,4.59,9641600.0,4.2351,4.2443,4.2259,4.2259,9641600.0
2009-10-15 15:30:00,4.59,4.62,4.58,4.61,15288800.0,4.2259,4.2535,4.2167,4.2443,15288800.0
2009-10-16 09:30:00,4.54,4.56,4.52,4.53,38387200.0,4.1798,4.1982,4.1614,4.1706,38387200.0
2009-10-16 10:00:00,4.53,4.53,4.5,4.52,30836000.0,4.1706,4.1706,4.143,4.1614,30836000.0
2009-10-16 10:30:00,4.52,4.52,4.49,4.51,12927200.0,4.1614,4.1614,4.1338,4.1522,12927200.0
2009-10-16 11:00:00,4.51,4.53,4.5,4.53,12814400.0,4.1522,4.1706,4.143,4.1706,12814400.0
2009-10-16 11:30:00,4.53,4.53,4.5,4.52,9516000.0,4.1706,4.1706,4.143,4.1614,9516000.0
2009-10-16 12:00:00,4.52,4.53,4.52,4.52,5994400.0,4.1614,4.1706,4.1614,4.1614,5994400.0
2009-10-16 12:30:00,4.52,4.53,4.51,4.53,6867200.0,4.1614,4.1706,4.1522,4.1706,6867200.0
2009-10-16 13:00:00,4.53,4.56,4.52,4.56,11176000.0,4.1706,4.1982,4.1614,4.1982,11176000.0
2009-10-16 13:30:00,4.56,4.57,4.55,4.55,8940800.0,4.1982,4.2074,4.189,4.189,8940800.0
2009-10-16 14:00:00,4.55,4.56,4.53,4.56,12636800.0,4.189,4.1982,4.1706,4.1982,12636800.0
2009-10-16 14:30:00,4.56,4.56,4.55,4.55,7703200.0,4.1982,4.1982,4.189,4.189,7703200.0
2009-10-16 15:00:00,4.55,4.57,4.55,4.56,15378400.0,4.189,4.2074,4.189,4.1982,15378400.0
2009-10-16 15:30:00,4.56,4.58,4.54,4.55,28797600.0,4.1982,4.2167,4.1798,4.189,28797600.0
2009-10-19 09:30:00,4.56,4.58,4.54,4.54,20366400.0,4.1982,4.2167,4.1798,4.1798,20366400.0
2009-10-19 10:00:00,4.54,4.59,4.54,4.59,26311200.0,4.1798,4.2259,4.1798,4.2259,26311200.0
2009-10-19 10:30:00,4.58,4.62,4.58,4.61,18678400.0,4.2167,4.2535,4.2167,4.2443,18678400.0
2009-10-19 11:00:00,4.61,4.63,4.61,4.63,14902400.0,4.2443,4.2627,4.2443,4.2627,14902400.0
2009-10-19 11:30:00,4.63,4.64,4.62,4.64,10664000.0,4.2627,4.2719,4.2535,4.2719,10664000.0
2009-10-19 12:00:00,4.64,4.64,4.63,4.63,7532000.0,4.2719,4.2719,4.2627,4.2627,7532000.0
2009-10-19 12:30:00,4.63,4.64,4.63,4.64,5562400.0,4.2627,4.2719,4.2627,4.2719,5562400.0
2009-10-19 13:00:00,4.64,4.64,4.62,4.63,8044000.0,4.2719,4.2719,4.2535,4.2627,8044000.0
2009-10-19 13:30:00,4.63,4.65,4.63,4.64,10224800.0,4.2627,4.2811,4.2627,4.2719,10224800.0
2009-10-19 14:00:00,4.64,4.65,4.64,4.65,6753600.0,4.2719,4.2811,4.2719,4.2811,6753600.0
2009-10-19 14:30:00,4.65,4.65,4.63,4.65,7064800.0,4.2811,4.2811,4.2627,4.2811,7064800.0
2009-10-19 15:00:00,4.65,4.65,4.62,4.63,8441600.0,4.2811,4.2811,4.2535,4.2627,8441600.0
2009-10-19 15:30:00,4.63,4.64,4.62,4.63,18432000.0,4.2627,4.2719,4.2535,4.2627,18432000.0
2009-10-20 09:30:00,4.64,4.64,4.58,4.61,26986400.0,4.2719,4.2719,4.2167,4.2443,26986400.0
2009-10-20 10:00:00,4.61,4.62,4.58,4.59,23310400.0,4.2443,4.2535,4.2167,4.2259,23310400.0
2009-10-20 10:30:00,4.59,4.61,4.58,4.61,11074400.0,4.2259,4.2443,4.2167,4.2443,11074400.0
2009-10-20 11:00:00,4.61,4.61,4.58,4.59,8563200.0,4.2443,4.2443,4.2167,4.2259,8563200.0
2009-10-20 11:30:00,4.59,4.59,4.54,4.56,15615200.0,4.2259,4.2259,4.1798,4.1982,15615200.0
2009-10-20 12:00:00,4.56,4.56,4.53,4.55,11333600.0,4.1982,4.1982,4.1706,4.189,11333600.0
2009-10-20 12:30:00,4.55,4.56,4.53,4.55,11429600.0,4.189,4.1982,4.1706,4.189,11429600.0
2009-10-20 13:00:00,4.55,4.57,4.55,4.56,6882400.0,4.189,4.2074,4.189,4.1982,6882400.0
2009-10-20 13:30:00,4.56,4.57,4.54,4.55,6621600.0,4.1982,4.2074,4.1798,4.189,6621600.0
2009-10-20 14:00:00,4.55,4.58,4.54,4.56,10213600.0,4.189,4.2167,4.1798,4.1982,10213600.0
2009-10-20 14:30:00,4.56,4.58,4.56,4.57,10167200.0,4.1982,4.2167,4.1982,4.2074,10167200.0
2009-10-20 15:00:00,4.57,4.58,4.55,4.57,13332000.0,4.2074,4.2167,4.189,4.2074,13332000.0
2009-10-20 15:30:00,4.57,4.58,4.57,4.57,18612000.0,4.2074,4.2167,4.2074,4.2074,18612000.0
2009-10-21 09:30:00,4.56,4.63,4.56,4.62,22232000.0,4.1982,4.2627,4.1982,4.2535,22232000.0
2009-10-21 10:00:00,4.62,4.65,4.62,4.64,13135200.0,4.2535,4.2811,4.2535,4.2719,13135200.0
2009-10-21 10:30:00,4.64,4.67,4.63,4.64,19280800.0,4.2719,4.2995,4.2627,4.2719,19280800.0
2009-10-21 11:00:00,4.64,4.64,4.62,4.64,10849600.0,4.2719,4.2719,4.2535,4.2719,10849600.0
2009-10-21 11:30:00,4.64,4.64,4.61,4.62,10448800.0,4.2719,4.2719,4.2443,4.2535,10448800.0
2009-10-21 12:00:00,4.62,4.63,4.61,4.63,6998400.0,4.2535,4.2627,4.2443,4.2627,6998400.0
2009-10-21 12:30:00,4.63,4.64,4.62,4.63,4910400.0,4.2627,4.2719,4.2535,4.2627,4910400.0
2009-10-21 13:00:00,4.63,4.63,4.62,4.63,5401600.0,4.2627,4.2627,4.2535,4.2627,5401600.0
2009-10-21 13:30:00,4.63,4.64,4.61,4.64,7112000.0,4.2627,4.2719,4.2443,4.2719,7112000.0
2009-10-21 14:00:00,4.64,4.64,4.61,4.62,10526400.0,4.2719,4.2719,4.2443,4.2535,10526400.0
2009-10-21 14:30:00,4.62,4.63,4.61,4.63,9145600.0,4.2535,4.2627,4.2443,4.2627,9145600.0
2009-10-21 15:00:00,4.63,4.63,4.56,4.57,29094400.0,4.2627,4.2627,4.1982,4.2074,29094400.0
2009-10-21 15:30:00,4.57,4.57,4.49,4.49,51236800.0,4.2074,4.2074,4.1338,4.1338,51236800.0
2009-10-22 09:30:00,4.49,4.52,4.45,4.46,34706400.0,4.1338,4.1614,4.097,4.1062,34706400.0
2009-10-22 10:00:00,4.46,4.49,4.43,4.48,28792000.0,4.1062,4.1338,4.0786,4.1246,28792000.0
2009-10-22 10:30:00,4.48,4.5,4.46,4.49,19859200.0,4.1246,4.143,4.1062,4.1338,19859200.0
2009-10-22 11:00:00,4.5,4.51,4.49,4.5,10239200.0,4.143,4.1522,4.1338,4.143,10239200.0
2009-10-22 11:30:00,4.5,4.52,4.49,4.5,8147200.0,4.143,4.1614,4.1338,4.143,8147200.0
2009-10-22 12:00:00,4.5,4.51,4.48,4.49,4067200.0,4.143,4.1522,4.1246,4.1338,4067200.0
2009-10-22 12:30:00,4.49,4.53,4.48,4.52,9228000.0,4.1338,4.1706,4.1246,4.1614,9228000.0
2009-10-22 13:00:00,4.52,4.52,4.5,4.51,6697600.0,4.1614,4.1614,4.143,4.1522,6697600.0
2009-10-22 13:30:00,4.51,4.52,4.5,4.52,6763200.0,4.1522,4.1614,4.143,4.1614,6763200.0
2009-10-22 14:00:00,4.52,4.57,4.52,4.57,24676800.0,4.1614,4.2074,4.1614,4.2074,24676800.0
2009-10-22 14:30:00,4.57,4.58,4.57,4.58,15554400.0,4.2074,4.2167,4.2074,4.2167,15554400.0
2009-10-22 15:00:00,4.58,4.61,4.57,4.6,18449600.0,4.2167,4.2443,4.2074,4.2351,18449600.0
2009-10-22 15:30:00,4.6,4.61,4.58,4.58,22202400.0,4.2351,4.2443,4.2167,4.2167,22202400.0
2009-10-23 09:30:00,4.61,4.62,4.57,4.59,37066400.0,4.2443,4.2535,4.2074,4.2259,37066400.0
2009-10-23 10:00:00,4.59,4.62,4.54,4.56,41005600.0,4.2259,4.2535,4.1798,4.1982,41005600.0
2009-10-23 10:30:00,4.56,4.56,4.52,4.52,22687200.0,4.1982,4.1982,4.1614,4.1614,22687200.0
2009-10-23 11:00:00,4.52,4.54,4.48,4.49,28931200.0,4.1614,4.1798,4.1246,4.1338,28931200.0
2009-10-23 11:30:00,4.49,4.53,4.49,4.51,15498400.0,4.1338,4.1706,4.1338,4.1522,15498400.0
2009-10-23 12:00:00,4.51,4.53,4.5,4.51,8733600.0,4.1522,4.1706,4.143,4.1522,8733600.0
2009-10-23 12:30:00,4.51,4.53,4.5,4.51,9356000.0,4.1522,4.1706,4.143,4.1522,9356000.0
2009-10-23 13:00:00,4.51,4.52,4.48,4.49,11143200.0,4.1522,4.1614,4.1246,4.1338,11143200.0
2009-10-23 13:30:00,4.49,4.49,4.45,4.47,20453600.0,4.1338,4.1338,4.097,4.1154,20453600.0
2009-10-23 14:00:00,4.47,4.5,4.45,4.48,16528800.0,4.1154,4.143,4.097,4.1246,16528800.0
2009-10-23 14:30:00,4.48,4.5,4.46,4.47,12773600.0,4.1246,4.143,4.1062,4.1154,12773600.0
2009-10-23 15:00:00,4.47,4.49,4.46,4.47,17668000.0,4.1154,4.1338,4.1062,4.1154,17668000.0
2009-10-23 15:30:00,4.47,4.49,4.44,4.48,34638400.0,4.1154,4.1338,4.0878,4.1246,34638400.0
2009-10-26 09:30:00,4.49,4.57,4.49,4.56,30193600.0,4.1338,4.2074,4.1338,4.1982,30193600.0
2009-10-26 10:00:00,4.56,4.58,4.56,4.56,19101600.0,4.1982,4.2167,4.1982,4.1982,19101600.0
2009-10-26 10:30:00,4.57,4.57,4.55,4.56,13091200.0,4.2074,4.2074,4.189,4.1982,13091200.0
2009-10-26 11:00:00,4.56,4.57,4.51,4.51,27548000.0,4.1982,4.2074,4.1522,4.1522,27548000.0
2009-10-26 11:30:00,4.51,4.51,4.39,4.39,61750400.0,4.1522,4.1522,4.0417,4.0417,61750400.0
2009-10-26 12:00:00,4.39,4.41,4.36,4.4,24200800.0,4.0417,4.0601,4.0141,4.0509,24200800.0
2009-10-26 12:30:00,4.4,4.42,4.39,4.41,15483200.0,4.0509,4.0693,4.0417,4.0601,15483200.0
2009-10-26 13:00:00,4.42,4.42,4.38,4.4,11809600.0,4.0693,4.0693,4.0325,4.0509,11809600.0
2009-10-26 13:30:00,4.4,4.42,4.39,4.4,10752800.0,4.0509,4.0693,4.0417,4.0509,10752800.0
2009-10-26 14:00:00,4.4,4.41,4.37,4.39,12274400.0,4.0509,4.0601,4.0233,4.0417,12274400.0
2009-10-26 14:30:00,4.39,4.4,4.36,4.38,20176000.0,4.0417,4.0509,4.0141,4.0325,20176000.0
2009-10-26 15:00:00,4.38,4.39,4.36,4.36,13612000.0,4.0325,4.0417,4.0141,4.0141,13612000.0
2009-10-26 15:30:00,4.36,4.41,4.36,4.38,26335200.0,4.0141,4.0601,4.0141,4.0325,26335200.0
2009-10-27 09:30:00,4.39,4.42,4.37,4.38,37901600.0,4.0417,4.0693,4.0233,4.0325,37901600.0
2009-10-27 10:00:00,4.39,4.4,4.32,4.4,53904800.0,4.0417,4.0509,3.9773,4.0509,53904800.0
2009-10-27 10:30:00,4.39,4.42,4.37,4.4,41136000.0,4.0417,4.0693,4.0233,4.0509,41136000.0
2009-10-27 11:00:00,4.4,4.4,4.37,4.4,15970400.0,4.0509,4.0509,4.0233,4.0509,15970400.0
2009-10-27 11:30:00,4.4,4.41,4.39,4.4,13387200.0,4.0509,4.0601,4.0417,4.0509,13387200.0
2009-10-27 12:00:00,4.4,4.41,4.38,4.38,10680800.0,4.0509,4.0601,4.0325,4.0325,10680800.0
2009-10-27 12:30:00,4.38,4.39,4.36,4.37,11516000.0,4.0325,4.0417,4.0141,4.0233,11516000.0
2009-10-27 13:00:00,4.37,4.38,4.33,4.34,23662400.0,4.0233,4.0325,3.9865,3.9957,23662400.0
2009-10-27 13:30:00,4.33,4.36,4.32,4.34,16521600.0,3.9865,4.0141,3.9773,3.9957,16521600.0
2009-10-27 14:00:00,4.34,4.38,4.33,4.37,16756000.0,3.9957,4.0325,3.9865,4.0233,16756000.0
2009-10-27 14:30:00,4.37,4.39,4.35,4.38,11956000.0,4.0233,4.0417,4.0049,4.0325,11956000.0
2009-10-27 15:00:00,4.38,4.38,4.36,4.37,12249600.0,4.0325,4.0325,4.0141,4.0233,12249600.0
2009-10-27 15:30:00,4.37,4.37,4.33,4.34,35973600.0,4.0233,4.0233,3.9865,3.9957,35973600.0
2009-10-28 09:30:00,4.32,4.35,4.3,4.31,39102400.0,3.9773,4.0049,3.9589,3.9681,39102400.0
2009-10-28 10:00:00,4.31,4.32,4.27,4.29,36724000.0,3.9681,3.9773,3.9312,3.9497,36724000.0
2009-10-28 10:30:00,4.29,4.3,4.24,4.26,43275200.0,3.9497,3.9589,3.9036,3.922,43275200.0
2009-10-28 11:00:00,4.26,4.29,4.25,4.28,21093600.0,3.922,3.9497,3.9128,3.9405,21093600.0
2009-10-28 11:30:00,4.28,4.28,4.25,4.26,14479200.0,3.9405,3.9405,3.9128,3.922,14479200.0
2009-10-28 12:00:00,4.26,4.27,4.23,4.25,18369600.0,3.922,3.9312,3.8944,3.9128,18369600.0
2009-10-28 12:30:00,4.25,4.25,4.21,4.23,29136000.0,3.9128,3.9128,3.876,3.8944,29136000.0
2009-10-28 13:00:00,4.23,4.28,4.22,4.25,27012000.0,3.8944,3.9405,3.8852,3.9128,27012000.0
2009-10-28 13:30:00,4.25,4.26,4.24,4.24,12525600.0,3.9128,3.922,3.9036,3.9036,12525600.0
2009-10-28 14:00:00,4.24,4.25,4.21,4.22,21720800.0,3.9036,3.9128,3.876,3.8852,21720800.0
2009-10-28 14:30:00,4.22,4.23,4.2,4.21,29815200.0,3.8852,3.8944,3.8668,3.876,29815200.0
2009-10-28 15:00:00,4.21,4.23,4.19,4.2,27622400.0,3.876,3.8944,3.8576,3.8668,27622400.0
2009-10-28 15:30:00,4.2,4.21,4.17,4.18,37386400.0,3.8668,3.876,3.8392,3.8484,37386400.0
2009-10-29 09:30:00,4.24,4.26,4.22,4.25,50352800.0,3.9036,3.922,3.8852,3.9128,50352800.0
2009-10-29 10:00:00,4.25,4.29,4.24,4.27,32346400.0,3.9128,3.9497,3.9036,3.9312,32346400.0
2009-10-29 10:30:00,4.27,4.28,4.26,4.28,18980000.0,3.9312,3.9405,3.922,3.9405,18980000.0
2009-10-29 11:00:00,4.28,4.3,4.28,4.29,21576800.0,3.9405,3.9589,3.9405,3.9497,21576800.0
2009-10-29 11:30:00,4.29,4.3,4.28,4.29,15768800.0,3.9497,3.9589,3.9405,3.9497,15768800.0
2009-10-29 12:00:00,4.29,4.32,4.28,4.31,12809600.0,3.9497,3.9773,3.9405,3.9681,12809600.0
2009-10-29 12:30:00,4.31,4.34,4.31,4.32,11316000.0,3.9681,3.9957,3.9681,3.9773,11316000.0
2009-10-29 13:00:00,4.33,4.33,4.32,4.33,9286400.0,3.9865,3.9865,3.9773,3.9865,9286400.0
2009-10-29 13:30:00,4.33,4.34,4.32,4.34,11771200.0,3.9865,3.9957,3.9773,3.9957,11771200.0
2009-10-29 14:00:00,4.33,4.34,4.32,4.33,8276800.0,3.9865,3.9957,3.9773,3.9865,8276800.0
2009-10-29 14:30:00,4.33,4.36,4.33,4.36,11556800.0,3.9865,4.0141,3.9865,4.0141,11556800.0
2009-10-29 15:00:00,4.36,4.37,4.35,4.35,14960800.0,4.0141,4.0233,4.0049,4.0049,14960800.0
2009-10-29 15:30:00,4.35,4.36,4.33,4.35,27605600.0,4.0049,4.0141,3.9865,4.0049,27605600.0
2009-10-30 09:30:00,4.33,4.35,4.28,4.3,54649600.0,3.9865,4.0049,3.9405,3.9589,54649600.0
2009-10-30 10:00:00,4.3,4.33,4.29,4.3,28966400.0,3.9589,3.9865,3.9497,3.9589,28966400.0
2009-10-30 10:30:00,4.3,4.31,4.27,4.3,22885600.0,3.9589,3.9681,3.9312,3.9589,22885600.0
2009-10-30 11:00:00,4.3,4.3,4.27,4.28,14403200.0,3.9589,3.9589,3.9312,3.9405,14403200.0
2009-10-30 11:30:00,4.27,4.29,4.2,4.22,44868000.0,3.9312,3.9497,3.8668,3.8852,44868000.0
2009-10-30 12:00:00,4.22,4.24,4.16,4.17,41789600.0,3.8852,3.9036,3.83,3.8392,41789600.0
2009-10-30 12:30:00,4.17,4.19,4.12,4.14,51087200.0,3.8392,3.8576,3.7931,3.8116,51087200.0
2009-10-30 13:00:00,4.14,4.17,4.13,4.14,33508000.0,3.8116,3.8392,3.8024,3.8116,33508000.0
2009-10-30 13:30:00,4.14,4.15,4.1,4.13,28912800.0,3.8116,3.8208,3.7747,3.8024,28912800.0
2009-10-30 14:00:00,4.13,4.18,4.13,4.15,31557600.0,3.8024,3.8484,3.8024,3.8208,31557600.0
2009-10-30 14:30:00,4.15,4.15,4.12,4.14,23872800.0,3.8208,3.8208,3.7931,3.8116,23872800.0
2009-10-30 15:00:00,4.14,4.14,4.09,4.12,43725600.0,3.8116,3.8116,3.7655,3.7931,43725600.0
2009-10-30 15:30:00,4.12,4.16,4.11,4.11,53304000.0,3.7931,3.83,3.7839,3.7839,53304000.0
2009-11-02 09:30:00,4.15,4.18,4.13,4.17,40000800.0,3.8208,3.8484,3.8024,3.8392,40000800.0
2009-11-02 10:00:00,4.17,4.25,4.17,4.23,58755200.0,3.8392,3.9128,3.8392,3.8944,58755200.0
2009-11-02 10:30:00,4.23,4.25,4.19,4.19,30936800.0,3.8944,3.9128,3.8576,3.8576,30936800.0
2009-11-02 11:00:00,4.19,4.23,4.18,4.21,28261600.0,3.8576,3.8944,3.8484,3.876,28261600.0
2009-11-02 11:30:00,4.21,4.23,4.2,4.21,13688000.0,3.876,3.8944,3.8668,3.876,13688000.0
2009-11-02 12:00:00,4.21,4.21,4.17,4.17,19802400.0,3.876,3.876,3.8392,3.8392,19802400.0
2009-11-02 12:30:00,4.17,4.18,4.07,4.07,39040000.0,3.8392,3.8484,3.7471,3.7471,39040000.0
2009-11-02 13:00:00,4.07,4.14,4.07,4.13,29918400.0,3.7471,3.8116,3.7471,3.8024,29918400.0
2009-11-02 13:30:00,4.13,4.13,4.08,4.08,22115200.0,3.8024,3.8024,3.7563,3.7563,22115200.0
2009-11-02 14:00:00,4.08,4.14,4.06,4.14,34755200.0,3.7563,3.8116,3.7379,3.8116,34755200.0
2009-11-02 14:30:00,4.14,4.16,4.11,4.13,34468800.0,3.8116,3.83,3.7839,3.8024,34468800.0
2009-11-02 15:00:00,4.13,4.15,4.11,4.13,24945600.0,3.8024,3.8208,3.7839,3.8024,24945600.0
2009-11-02 15:30:00,4.13,4.18,4.12,4.17,34656800.0,3.8024,3.8484,3.7931,3.8392,34656800.0
2009-11-03 09:30:00,4.11,4.17,4.1,4.16,50328000.0,3.7839,3.8392,3.7747,3.83,50328000.0
2009-11-03 10:00:00,4.15,4.18,4.12,4.13,33548000.0,3.8208,3.8484,3.7931,3.8024,33548000.0
2009-11-03 10:30:00,4.13,4.17,4.12,4.15,24644000.0,3.8024,3.8392,3.7931,3.8208,24644000.0
2009-11-03 11:00:00,4.15,4.17,4.12,4.13,21779200.0,3.8208,3.8392,3.7931,3.8024,21779200.0
2009-11-03 11:30:00,4.13,4.14,4.11,4.13,16482400.0,3.8024,3.8116,3.7839,3.8024,16482400.0
2009-11-03 12:00:00,4.13,4.15,4.11,4.14,17377600.0,3.8024,3.8208,3.7839,3.8116,17377600.0
2009-11-03 12:30:00,4.14,4.18,4.13,4.16,27400800.0,3.8116,3.8484,3.8024,3.83,27400800.0
2009-11-03 13:00:00,4.16,4.17,4.15,4.16,10548000.0,3.83,3.8392,3.8208,3.83,10548000.0
2009-11-03 13:30:00,4.15,4.18,4.15,4.18,14272000.0,3.8208,3.8484,3.8208,3.8484,14272000.0
2009-11-03 14:00:00,4.18,4.2,4.18,4.18,18183200.0,3.8484,3.8668,3.8484,3.8484,18183200.0
2009-11-03 14:30:00,4.18,4.2,4.15,4.16,19072800.0,3.8484,3.8668,3.8208,3.83,19072800.0
2009-11-03 15:00:00,4.16,4.17,4.15,4.17,10327200.0,3.83,3.8392,3.8208,3.8392,10327200.0
2009-11-03 15:30:00,4.17,4.2,4.17,4.19,26693600.0,3.8392,3.8668,3.8392,3.8576,26693600.0
2009-11-04 09:30:00,4.26,4.27,4.24,4.26,31868000.0,3.922,3.9312,3.9036,3.922,31868000.0
2009-11-04 10:00:00,4.26,4.31,4.25,4.3,38734400.0,3.922,3.9681,3.9128,3.9589,38734400.0
2009-11-04 10:30:00,4.3,4.32,4.29,4.32,13416800.0,3.9589,3.9773,3.9497,3.9773,13416800.0
2009-11-04 11:00:00,4.32,4.32,4.3,4.3,9146400.0,3.9773,3.9773,3.9589,3.9589,9146400.0
2009-11-04 11:30:00,4.3,4.3,4.28,4.29,9154400.0,3.9589,3.9589,3.9405,3.9497,9154400.0
2009-11-04 12:00:00,4.29,4.29,4.27,4.28,14684800.0,3.9497,3.9497,3.9312,3.9405,14684800.0
2009-11-04 12:30:00,4.28,4.29,4.28,4.28,5893600.0,3.9405,3.9497,3.9405,3.9405,5893600.0
2009-11-04 13:00:00,4.28,4.28,4.27,4.27,8908800.0,3.9405,3.9405,3.9312,3.9312,8908800.0
2009-11-04 13:30:00,4.27,4.28,4.26,4.27,8323200.0,3.9312,3.9405,3.922,3.9312,8323200.0
2009-11-04 14:00:00,4.27,4.31,4.23,4.24,39797600.0,3.9312,3.9681,3.8944,3.9036,39797600.0
2009-11-04 14:30:00,4.23,4.32,4.23,4.3,46099200.0,3.8944,3.9773,3.8944,3.9589,46099200.0
2009-11-04 15:00:00,4.3,4.31,4.27,4.28,23105600.0,3.9589,3.9681,3.9312,3.9405,23105600.0
2009-11-04 15:30:00,4.28,4.28,4.19,4.2,47372000.0,3.9405,3.9405,3.8576,3.8668,47372000.0
2009-11-05 09:30:00,4.27,4.31,4.25,4.31,29136800.0,3.9312,3.9681,3.9128,3.9681,29136800.0
2009-11-05 10:00:00,4.31,4.32,4.29,4.31,15089600.0,3.9681,3.9773,3.9497,3.9681,15089600.0
2009-11-05 10:30:00,4.31,4.35,4.31,4.35,16044000.0,3.9681,4.0049,3.9681,4.0049,16044000.0
2009-11-05 11:00:00,4.35,4.35,4.33,4.34,12510400.0,4.0049,4.0049,3.9865,3.9957,12510400.0
2009-11-05 11:30:00,4.34,4.34,4.3,4.31,10335200.0,3.9957,3.9957,3.9589,3.9681,10335200.0
2009-11-05 12:00:00,4.31,4.32,4.3,4.32,11675200.0,3.9681,3.9773,3.9589,3.9773,11675200.0
2009-11-05 12:30:00,4.32,4.34,4.31,4.34,5641600.0,3.9773,3.9957,3.9681,3.9957,5641600.0
2009-11-05 13:00:00,4.34,4.35,4.33,4.33,6083200.0,3.9957,4.0049,3.9865,3.9865,6083200.0
2009-11-05 13:30:00,4.33,4.36,4.33,4.33,9571200.0,3.9865,4.0141,3.9865,3.9865,9571200.0
2009-11-05 14:00:00,4.33,4.34,4.32,4.33,9750400.0,3.9865,3.9957,3.9773,3.9865,9750400.0
2009-11-05 14:30:00,4.33,4.36,4.33,4.35,10602400.0,3.9865,4.0141,3.9865,4.0049,10602400.0
2009-11-05 15:00:00,4.35,4.36,4.34,4.35,10466400.0,4.0049,4.0141,3.9957,4.0049,10466400.0
2009-11-05 15:30:00,4.35,4.37,4.34,4.36,18267200.0,4.0049,4.0233,3.9957,4.0141,18267200.0
2009-11-06 09:30:00,4.31,4.4,4.3,4.39,48005600.0,3.9681,4.0509,3.9589,4.0417,48005600.0
2009-11-06 10:00:00,4.39,4.41,4.34,4.34,22924800.0,4.0417,4.0601,3.9957,3.9957,22924800.0
2009-11-06 10:30:00,4.34,4.36,4.32,4.36,28125600.0,3.9957,4.0141,3.9773,4.0141,28125600.0
2009-11-06 11:00:00,4.36,4.37,4.34,4.36,12512000.0,4.0141,4.0233,3.9957,4.0141,12512000.0
2009-11-06 11:30:00,4.36,4.38,4.35,4.36,13230400.0,4.0141,4.0325,4.0049,4.0141,13230400.0
2009-11-06 12:00:00,4.36,4.4,4.36,4.38,8750400.0,4.0141,4.0509,4.0141,4.0325,8750400.0
2009-11-06 12:30:00,4.39,4.4,4.37,4.37,10287200.0,4.0417,4.0509,4.0233,4.0233,10287200.0
2009-11-06 13:00:00,4.37,4.39,4.36,4.38,7613600.0,4.0233,4.0417,4.0141,4.0325,7613600.0
2009-11-06 13:30:00,4.38,4.4,4.37,4.38,9219200.0,4.0325,4.0509,4.0233,4.0325,9219200.0
2009-11-06 14:00:00,4.38,4.39,4.37,4.38,5572800.0,4.0325,4.0417,4.0233,4.0325,5572800.0
2009-11-06 14:30:00,4.38,4.39,4.36,4.37,5347200.0,4.0325,4.0417,4.0141,4.0233,5347200.0
2009-11-06 15:00:00,4.36,4.38,4.35,4.38,11378400.0,4.0141,4.0325,4.0049,4.0325,11378400.0
2009-11-06 15:30:00,4.38,4.39,4.37,4.39,22378400.0,4.0325,4.0417,4.0233,4.0417,22378400.0
2009-11-09 09:30:00,4.46,4.49,4.45,4.48,24583200.0,4.1062,4.1338,4.097,4.1246,24583200.0
2009-11-09 10:00:00,4.48,4.51,4.48,4.5,20133600.0,4.1246,4.1522,4.1246,4.143,20133600.0
2009-11-09 10:30:00,4.5,4.52,4.5,4.51,14198400.0,4.143,4.1614,4.143,4.1522,14198400.0
2009-11-09 11:00:00,4.51,4.53,4.5,4.53,12287200.0,4.1522,4.1706,4.143,4.1706,12287200.0
2009-11-09 11:30:00,4.53,4.53,4.52,4.52,5567200.0,4.1706,4.1706,4.1614,4.1614,5567200.0
2009-11-09 12:00:00,4.52,4.54,4.52,4.53,5218400.0,4.1614,4.1798,4.1614,4.1706,5218400.0
2009-11-09 12:30:00,4.53,4.54,4.53,4.54,6303200.0,4.1706,4.1798,4.1706,4.1798,6303200.0
2009-11-09 13:00:00,4.54,4.55,4.53,4.54,6489600.0,4.1798,4.189,4.1706,4.1798,6489600.0
2009-11-09 13:30:00,4.54,4.56,4.53,4.56,9552800.0,4.1798,4.1982,4.1706,4.1982,9552800.0
2009-11-09 14:00:00,4.56,4.56,4.55,4.56,7306400.0,4.1982,4.1982,4.189,4.1982,7306400.0
2009-11-09 14:30:00,4.56,4.58,4.56,4.57,9618400.0,4.1982,4.2167,4.1982,4.2074,9618400.0
2009-11-09 15:00:00,4.57,4.58,4.56,4.57,6469600.0,4.2074,4.2167,4.1982,4.2074,6469600.0
2009-11-09 15:30:00,4.57,4.59,4.56,4.59,22784800.0,4.2074,4.2259,4.1982,4.2259,22784800.0
2009-11-10 09:30:00,4.57,4.61,4.56,4.59,24330400.0,4.2074,4.2443,4.1982,4.2259,24330400.0
2009-11-10 10:00:00,4.59,4.62,4.58,4.61,15592800.0,4.2259,4.2535,4.2167,4.2443,15592800.0
2009-11-10 10:30:00,4.61,4.62,4.57,4.57,14207200.0,4.2443,4.2535,4.2074,4.2074,14207200.0
2009-11-10 11:00:00,4.57,4.58,4.55,4.57,14325600.0,4.2074,4.2167,4.189,4.2074,14325600.0
2009-11-10 11:30:00,4.57,4.59,4.55,4.57,12088800.0,4.2074,4.2259,4.189,4.2074,12088800.0
2009-11-10 12:00:00,4.57,4.57,4.54,4.54,10676000.0,4.2074,4.2074,4.1798,4.1798,10676000.0
2009-11-10 12:30:00,4.54,4.57,4.54,4.57,10332800.0,4.1798,4.2074,4.1798,4.2074,10332800.0
2009-11-10 13:00:00,4.57,4.57,4.55,4.56,11445600.0,4.2074,4.2074,4.189,4.1982,11445600.0
2009-11-10 13:30:00,4.56,4.57,4.55,4.57,10363200.0,4.1982,4.2074,4.189,4.2074,10363200.0
2009-11-10 14:00:00,4.57,4.59,4.56,4.58,11781600.0,4.2074,4.2259,4.1982,4.2167,11781600.0
2009-11-10 14:30:00,4.58,4.6,4.58,4.59,9640800.0,4.2167,4.2351,4.2167,4.2259,9640800.0
2009-11-10 15:00:00,4.59,4.61,4.58,4.6,15115200.0,4.2259,4.2443,4.2167,4.2351,15115200.0
2009-11-10 15:30:00,4.6,4.6,4.57,4.59,18028000.0,4.2351,4.2351,4.2074,4.2259,18028000.0
2009-11-11 09:30:00,4.65,4.66,4.63,4.66,22839200.0,4.2811,4.2903,4.2627,4.2903,22839200.0
2009-11-11 10:00:00,4.66,4.69,4.66,4.68,24754400.0,4.2903,4.3179,4.2903,4.3087,24754400.0
2009-11-11 10:30:00,4.68,4.68,4.61,4.63,26532000.0,4.3087,4.3087,4.2443,4.2627,26532000.0
2009-11-11 11:00:00,4.63,4.63,4.6,4.62,23912800.0,4.2627,4.2627,4.2351,4.2535,23912800.0
2009-11-11 11:30:00,4.62,4.64,4.59,4.61,18204000.0,4.2535,4.2719,4.2259,4.2443,18204000.0
2009-11-11 12:00:00,4.61,4.63,4.6,4.63,10857600.0,4.2443,4.2627,4.2351,4.2627,10857600.0
2009-11-11 12:30:00,4.63,4.64,4.62,4.62,16237600.0,4.2627,4.2719,4.2535,4.2535,16237600.0
2009-11-11 13:00:00,4.62,4.64,4.62,4.62,4012800.0,4.2535,4.2719,4.2535,4.2535,4012800.0
2009-11-11 13:30:00,4.62,4.63,4.59,4.61,15805600.0,4.2535,4.2627,4.2259,4.2443,15805600.0
2009-11-11 14:00:00,4.61,4.63,4.6,4.62,14162400.0,4.2443,4.2627,4.2351,4.2535,14162400.0
2009-11-11 14:30:00,4.62,4.64,4.62,4.63,10142400.0,4.2535,4.2719,4.2535,4.2627,10142400.0
2009-11-11 15:00:00,4.63,4.64,4.61,4.63,8933600.0,4.2627,4.2719,4.2443,4.2627,8933600.0
2009-11-11 15:30:00,4.63,4.64,4.62,4.64,19050400.0,4.2627,4.2719,4.2535,4.2719,19050400.0
2009-11-12 09:30:00,4.62,4.67,4.6,4.66,34554400.0,4.2535,4.2995,4.2351,4.2903,34554400.0
2009-11-12 10:00:00,4.66,4.67,4.62,4.64,25033600.0,4.2903,4.2995,4.2535,4.2719,25033600.0
2009-11-12 10:30:00,4.64,4.66,4.62,4.63,16177600.0,4.2719,4.2903,4.2535,4.2627,16177600.0
2009-11-12 11:00:00,4.63,4.63,4.58,4.59,25703200.0,4.2627,4.2627,4.2167,4.2259,25703200.0
2009-11-12 11:30:00,4.59,4.59,4.57,4.58,17822400.0,4.2259,4.2259,4.2074,4.2167,17822400.0
2009-11-12 12:00:00,4.58,4.59,4.58,4.59,6200800.0,4.2167,4.2259,4.2167,4.2259,6200800.0
2009-11-12 12:30:00,4.59,4.61,4.57,4.58,11297600.0,4.2259,4.2443,4.2074,4.2167,11297600.0
2009-11-12 13:00:00,4.58,4.58,4.56,4.57,18082400.0,4.2167,4.2167,4.1982,4.2074,18082400.0
2009-11-12 13:30:00,4.57,4.59,4.56,4.58,5349600.0,4.2074,4.2259,4.1982,4.2167,5349600.0
2009-11-12 14:00:00,4.58,4.59,4.57,4.57,8663200.0,4.2167,4.2259,4.2074,4.2074,8663200.0
2009-11-12 14:30:00,4.57,4.58,4.55,4.55,11516800.0,4.2074,4.2167,4.189,4.189,11516800.0
2009-11-12 15:00:00,4.55,4.56,4.54,4.54,18784800.0,4.189,4.1982,4.1798,4.1798,18784800.0
2009-11-12 15:30:00,4.54,4.55,4.52,4.54,29408800.0,4.1798,4.189,4.1614,4.1798,29408800.0
2009-11-13 09:30:00,4.57,4.58,4.52,4.53,29984800.0,4.2074,4.2167,4.1614,4.1706,29984800.0
2009-11-13 10:00:00,4.53,4.58,4.52,4.57,20695200.0,4.1706,4.2167,4.1614,4.2074,20695200.0
2009-11-13 10:30:00,4.56,4.61,4.55,4.59,18958400.0,4.1982,4.2443,4.189,4.2259,18958400.0
2009-11-13 11:00:00,4.59,4.6,4.59,4.6,11032800.0,4.2259,4.2351,4.2259,4.2351,11032800.0
2009-11-13 11:30:00,4.59,4.61,4.58,4.58,6956800.0,4.2259,4.2443,4.2167,4.2167,6956800.0
2009-11-13 12:00:00,4.58,4.63,4.58,4.62,10711200.0,4.2167,4.2627,4.2167,4.2535,10711200.0
2009-11-13 12:30:00,4.62,4.63,4.61,4.62,7294400.0,4.2535,4.2627,4.2443,4.2535,7294400.0
2009-11-13 13:00:00,4.62,4.62,4.61,4.62,5603200.0,4.2535,4.2535,4.2443,4.2535,5603200.0
2009-11-13 13:30:00,4.62,4.62,4.6,4.6,11334400.0,4.2535,4.2535,4.2351,4.2351,11334400.0
2009-11-13 14:00:00,4.6,4.61,4.58,4.59,8646400.0,4.2351,4.2443,4.2167,4.2259,8646400.0
2009-11-13 14:30:00,4.59,4.59,4.56,4.56,16139200.0,4.2259,4.2259,4.1982,4.1982,16139200.0
2009-11-13 15:00:00,4.56,4.58,4.55,4.57,12086400.0,4.1982,4.2167,4.189,4.2074,12086400.0
2009-11-13 15:30:00,4.57,4.6,4.57,4.59,19904000.0,4.2074,4.2351,4.2074,4.2259,19904000.0
2009-11-16 09:30:00,4.65,4.72,4.65,4.72,27576800.0,4.2811,4.3455,4.2811,4.3455,27576800.0
2009-11-16 10:00:00,4.72,4.74,4.71,4.73,16896000.0,4.3455,4.364,4.3363,4.3548,16896000.0
2009-11-16 10:30:00,4.73,4.74,4.72,4.74,8646400.0,4.3548,4.364,4.3455,4.364,8646400.0
2009-11-16 11:00:00,4.74,4.74,4.72,4.73,6362400.0,4.364,4.364,4.3455,4.3548,6362400.0
2009-11-16 11:30:00,4.73,4.75,4.73,4.74,7988800.0,4.3548,4.3732,4.3548,4.364,7988800.0
2009-11-16 12:00:00,4.74,4.74,4.7,4.72,17587200.0,4.364,4.364,4.3271,4.3455,17587200.0
2009-11-16 12:30:00,4.72,4.74,4.71,4.74,10228000.0,4.3455,4.364,4.3363,4.364,10228000.0
2009-11-16 13:00:00,4.74,4.76,4.73,4.74,9847200.0,4.364,4.3824,4.3548,4.364,9847200.0
2009-11-16 13:30:00,4.73,4.75,4.73,4.75,6224000.0,4.3548,4.3732,4.3548,4.3732,6224000.0
2009-11-16 14:00:00,4.75,4.76,4.75,4.75,12944000.0,4.3732,4.3824,4.3732,4.3732,12944000.0
2009-11-16 14:30:00,4.75,4.76,4.74,4.74,8468800.0,4.3732,4.3824,4.364,4.364,8468800.0
2009-11-16 15:00:00,4.75,4.75,4.69,4.7,24038400.0,4.3732,4.3732,4.3179,4.3271,24038400.0
2009-11-16 15:30:00,4.7,4.73,4.69,4.72,24235200.0,4.3271,4.3548,4.3179,4.3455,24235200.0
2009-11-17 09:30:00,4.7,4.73,4.68,4.71,26802400.0,4.3271,4.3548,4.3087,4.3363,26802400.0
2009-11-17 10:00:00,4.71,4.72,4.69,4.71,15023200.0,4.3363,4.3455,4.3179,4.3363,15023200.0
2009-11-17 10:30:00,4.71,4.71,4.67,4.69,17038400.0,4.3363,4.3363,4.2995,4.3179,17038400.0
2009-11-17 11:00:00,4.69,4.7,4.66,4.68,10696000.0,4.3179,4.3271,4.2903,4.3087,10696000.0
2009-11-17 11:30:00,4.68,4.69,4.68,4.69,7187200.0,4.3087,4.3179,4.3087,4.3179,7187200.0
2009-11-17 12:00:00,4.69,4.72,4.68,4.71,9307200.0,4.3179,4.3455,4.3087,4.3363,9307200.0
2009-11-17 12:30:00,4.71,4.72,4.7,4.71,7004800.0,4.3363,4.3455,4.3271,4.3363,7004800.0
2009-11-17 13:00:00,4.71,4.72,4.69,4.71,10535200.0,4.3363,4.3455,4.3179,4.3363,10535200.0
2009-11-17 13:30:00,4.71,4.73,4.71,4.72,8032800.0,4.3363,4.3548,4.3363,4.3455,8032800.0
2009-11-17 14:00:00,4.72,4.72,4.71,4.71,7468000.0,4.3455,4.3455,4.3363,4.3363,7468000.0
2009-11-17 14:30:00,4.71,4.72,4.7,4.71,8058400.0,4.3363,4.3455,4.3271,4.3363,8058400.0
2009-11-17 15:00:00,4.71,4.73,4.71,4.72,11174400.0,4.3363,4.3548,4.3363,4.3455,11174400.0
2009-11-17 15:30:00,4.72,4.74,4.72,4.74,18193600.0,4.3455,4.364,4.3455,4.364,18193600.0
2009-11-18 09:30:00,4.73,4.74,4.68,4.69,26943200.0,4.3548,4.364,4.3087,4.3179,26943200.0
2009-11-18 10:00:00,4.69,4.7,4.67,4.7,18459200.0,4.3179,4.3271,4.2995,4.3271,18459200.0
2009-11-18 10:30:00,4.7,4.72,4.69,4.72,13029600.0,4.3271,4.3455,4.3179,4.3455,13029600.0
2009-11-18 11:00:00,4.72,4.73,4.7,4.71,9881600.0,4.3455,4.3548,4.3271,4.3363,9881600.0
2009-11-18 11:30:00,4.71,4.72,4.7,4.72,6365600.0,4.3363,4.3455,4.3271,4.3455,6365600.0
2009-11-18 12:00:00,4.72,4.72,4.7,4.71,6072800.0,4.3455,4.3455,4.3271,4.3363,6072800.0
2009-11-18 12:30:00,4.71,4.72,4.69,4.69,10968800.0,4.3363,4.3455,4.3179,4.3179,10968800.0
2009-11-18 13:00:00,4.69,4.7,4.68,4.68,12868000.0,4.3179,4.3271,4.3087,4.3087,12868000.0
2009-11-18 13:30:00,4.69,4.7,4.68,4.7,6850400.0,4.3179,4.3271,4.3087,4.3271,6850400.0
2009-11-18 14:00:00,4.7,4.71,4.69,4.71,6998400.0,4.3271,4.3363,4.3179,4.3363,6998400.0
2009-11-18 14:30:00,4.71,4.71,4.69,4.7,5510400.0,4.3363,4.3363,4.3179,4.3271,5510400.0
2009-11-18 15:00:00,4.7,4.72,4.7,4.72,7644800.0,4.3271,4.3455,4.3271,4.3455,7644800.0
2009-11-18 15:30:00,4.72,4.74,4.71,4.73,15352800.0,4.3455,4.364,4.3363,4.3548,15352800.0
2009-11-19 09:30:00,4.66,4.67,4.56,4.58,54031200.0,4.2903,4.2995,4.1982,4.2167,54031200.0
2009-11-19 10:00:00,4.58,4.6,4.57,4.59,32087200.0,4.2167,4.2351,4.2074,4.2259,32087200.0
2009-11-19 10:30:00,4.59,4.59,4.55,4.56,21664800.0,4.2259,4.2259,4.189,4.1982,21664800.0
2009-11-19 11:00:00,4.56,4.57,4.55,4.57,14084800.0,4.1982,4.2074,4.189,4.2074,14084800.0
2009-11-19 11:30:00,4.57,4.58,4.56,4.58,8972000.0,4.2074,4.2167,4.1982,4.2167,8972000.0
2009-11-19 12:00:00,4.58,4.59,4.58,4.59,5362400.0,4.2167,4.2259,4.2167,4.2259,5362400.0
2009-11-19 12:30:00,4.59,4.59,4.57,4.58,8823200.0,4.2259,4.2259,4.2074,4.2167,8823200.0
2009-11-19 13:00:00,4.58,4.59,4.56,4.57,7940000.0,4.2167,4.2259,4.1982,4.2074,7940000.0
2009-11-19 13:30:00,4.57,4.59,4.57,4.59,7804800.0,4.2074,4.2259,4.2074,4.2259,7804800.0
2009-11-19 14:00:00,4.59,4.59,4.56,4.59,8597600.0,4.2259,4.2259,4.1982,4.2259,8597600.0
2009-11-19 14:30:00,4.58,4.61,4.58,4.59,8976000.0,4.2167,4.2443,4.2167,4.2259,8976000.0
2009-11-19 15:00:00,4.59,4.6,4.58,4.59,9146400.0,4.2259,4.2351,4.2167,4.2259,9146400.0
2009-11-19 15:30:00,4.59,4.62,4.59,4.61,22567200.0,4.2259,4.2535,4.2259,4.2443,22567200.0
2009-11-20 09:30:00,4.56,4.6,4.55,4.57,23456000.0,4.1982,4.2351,4.189,4.2074,23456000.0
2009-11-20 10:00:00,4.57,4.59,4.55,4.58,16578400.0,4.2074,4.2259,4.189,4.2167,16578400.0
2009-11-20 10:30:00,4.58,4.58,4.55,4.55,12797600.0,4.2167,4.2167,4.189,4.189,12797600.0
2009-11-20 11:00:00,4.55,4.57,4.54,4.54,10639200.0,4.189,4.2074,4.1798,4.1798,10639200.0
2009-11-20 11:30:00,4.54,4.56,4.54,4.56,11915200.0,4.1798,4.1982,4.1798,4.1982,11915200.0
2009-11-20 12:00:00,4.56,4.56,4.54,4.55,4093600.0,4.1982,4.1982,4.1798,4.189,4093600.0
2009-11-20 12:30:00,4.55,4.56,4.54,4.55,4999200.0,4.189,4.1982,4.1798,4.189,4999200.0
2009-11-20 13:00:00,4.55,4.56,4.55,4.55,3745600.0,4.189,4.1982,4.189,4.189,3745600.0
2009-11-20 13:30:00,4.55,4.57,4.55,4.57,6111200.0,4.189,4.2074,4.189,4.2074,6111200.0
2009-11-20 14:00:00,4.57,4.58,4.56,4.58,6949600.0,4.2074,4.2167,4.1982,4.2167,6949600.0
2009-11-20 14:30:00,4.58,4.58,4.57,4.57,10235200.0,4.2167,4.2167,4.2074,4.2074,10235200.0
2009-11-20 15:00:00,4.57,4.58,4.56,4.58,5112000.0,4.2074,4.2167,4.1982,4.2167,5112000.0
2009-11-20 15:30:00,4.58,4.6,4.58,4.58,21746400.0,4.2167,4.2351,4.2167,4.2167,21746400.0
2009-11-23 09:30:00,4.68,4.75,4.68,4.74,28276800.0,4.3087,4.3732,4.3087,4.364,28276800.0
2009-11-23 10:00:00,4.74,4.76,4.73,4.74,29275200.0,4.364,4.3824,4.3548,4.364,29275200.0
2009-11-23 10:30:00,4.74,4.75,4.72,4.73,15023200.0,4.364,4.3732,4.3455,4.3548,15023200.0
2009-11-23 11:00:00,4.73,4.74,4.72,4.72,7848800.0,4.3548,4.364,4.3455,4.3455,7848800.0
2009-11-23 11:30:00,4.72,4.73,4.71,4.71,9643200.0,4.3455,4.3548,4.3363,4.3363,9643200.0
2009-11-23 12:00:00,4.71,4.72,4.7,4.7,8191200.0,4.3363,4.3455,4.3271,4.3271,8191200.0
2009-11-23 12:30:00,4.7,4.71,4.69,4.7,10995200.0,4.3271,4.3363,4.3179,4.3271,10995200.0
2009-11-23 13:00:00,4.7,4.71,4.69,4.7,6204000.0,4.3271,4.3363,4.3179,4.3271,6204000.0
2009-11-23 13:30:00,4.7,4.71,4.69,4.69,7561600.0,4.3271,4.3363,4.3179,4.3179,7561600.0
2009-11-23 14:00:00,4.69,4.7,4.68,4.69,11984800.0,4.3179,4.3271,4.3087,4.3179,11984800.0
2009-11-23 14:30:00,4.69,4.7,4.69,4.69,6926400.0,4.3179,4.3271,4.3179,4.3179,6926400.0
2009-11-23 15:00:00,4.69,4.71,4.69,4.69,11844000.0,4.3179,4.3363,4.3179,4.3179,11844000.0
2009-11-23 15:30:00,4.69,4.7,4.67,4.7,20693600.0,4.3179,4.3271,4.2995,4.3271,20693600.0
2009-11-24 09:30:00,4.7,4.7,4.63,4.64,27235200.0,4.3271,4.3271,4.2627,4.2719,27235200.0
2009-11-24 10:00:00,4.64,4.68,4.62,4.65,29668000.0,4.2719,4.3087,4.2535,4.2811,29668000.0
2009-11-24 10:30:00,4.65,4.7,4.65,4.69,17049600.0,4.2811,4.3271,4.2811,4.3179,17049600.0
2009-11-24 11:00:00,4.69,4.69,4.66,4.66,11668000.0,4.3179,4.3179,4.2903,4.2903,11668000.0
2009-11-24 11:30:00,4.66,4.68,4.65,4.68,8662400.0,4.2903,4.3087,4.2811,4.3087,8662400.0
2009-11-24 12:00:00,4.68,4.68,4.67,4.67,6501600.0,4.3087,4.3087,4.2995,4.2995,6501600.0
2009-11-24 12:30:00,4.67,4.68,4.66,4.66,3824800.0,4.2995,4.3087,4.2903,4.2903,3824800.0
2009-11-24 13:00:00,4.66,4.68,4.66,4.68,6201600.0,4.2903,4.3087,4.2903,4.3087,6201600.0
2009-11-24 13:30:00,4.68,4.68,4.67,4.68,2498400.0,4.3087,4.3087,4.2995,4.3087,2498400.0
2009-11-24 14:00:00,4.68,4.7,4.67,4.69,10013600.0,4.3087,4.3271,4.2995,4.3179,10013600.0
2009-11-24 14:30:00,4.69,4.72,4.69,4.71,8406400.0,4.3179,4.3455,4.3179,4.3363,8406400.0
2009-11-24 15:00:00,4.71,4.71,4.69,4.7,7448000.0,4.3363,4.3363,4.3179,4.3271,7448000.0
2009-11-24 15:30:00,4.7,4.7,4.68,4.7,13256800.0,4.3271,4.3271,4.3087,4.3271,13256800.0
2009-11-25 09:30:00,4.72,4.72,4.69,4.71,22248800.0,4.3455,4.3455,4.3179,4.3363,22248800.0
2009-11-25 10:00:00,4.71,4.73,4.7,4.71,16306400.0,4.3363,4.3548,4.3271,4.3363,16306400.0
2009-11-25 10:30:00,4.71,4.73,4.71,4.72,10597600.0,4.3363,4.3548,4.3363,4.3455,10597600.0
2009-11-25 11:00:00,4.72,4.74,4.72,4.73,7482400.0,4.3455,4.364,4.3455,4.3548,7482400.0
2009-11-25 11:30:00,4.73,4.74,4.73,4.73,6048000.0,4.3548,4.364,4.3548,4.3548,6048000.0
2009-11-25 12:00:00,4.74,4.74,4.72,4.73,5019200.0,4.364,4.364,4.3455,4.3548,5019200.0
2009-11-25 12:30:00,4.73,4.73,4.72,4.72,3362400.0,4.3548,4.3548,4.3455,4.3455,3362400.0
2009-11-25 13:00:00,4.72,4.73,4.72,4.73,3070400.0,4.3455,4.3548,4.3455,4.3548,3070400.0
2009-11-25 13:30:00,4.73,4.73,4.72,4.73,1999200.0,4.3548,4.3548,4.3455,4.3548,1999200.0
2009-11-25 14:00:00,4.73,4.74,4.72,4.73,3509600.0,4.3548,4.364,4.3455,4.3548,3509600.0
2009-11-25 14:30:00,4.73,4.75,4.73,4.74,3639200.0,4.3548,4.3732,4.3548,4.364,3639200.0
2009-11-25 15:00:00,4.74,4.74,4.73,4.74,3552000.0,4.364,4.364,4.3548,4.364,3552000.0
2009-11-25 15:30:00,4.74,4.74,4.73,4.73,12498400.0,4.364,4.364,4.3548,4.3548,12498400.0
2009-11-27 09:30:00,4.48,4.56,4.47,4.55,47746400.0,4.1246,4.1982,4.1154,4.189,47746400.0
2009-11-27 10:00:00,4.55,4.6,4.55,4.58,26234400.0,4.189,4.2351,4.189,4.2167,26234400.0
2009-11-27 10:30:00,4.58,4.63,4.57,4.62,21675200.0,4.2167,4.2627,4.2074,4.2535,21675200.0
2009-11-27 11:00:00,4.62,4.65,4.6,4.61,20567200.0,4.2535,4.2811,4.2351,4.2443,20567200.0
2009-11-27 11:30:00,4.61,4.62,4.6,4.61,9652800.0,4.2443,4.2535,4.2351,4.2443,9652800.0
2009-11-27 12:00:00,4.61,4.61,4.59,4.59,9518400.0,4.2443,4.2443,4.2259,4.2259,9518400.0
2009-11-27 12:30:00,4.59,4.64,4.58,4.58,16852000.0,4.2259,4.2719,4.2167,4.2167,16852000.0
2009-11-27 13:00:00,4.58,4.59,4.56,4.58,2149600.0,4.2167,4.2259,4.1982,4.2167,2149600.0
2009-11-27 13:30:00,4.57,4.58,4.57,4.57,149600.0,4.2074,4.2167,4.2074,4.2074,149600.0
2009-11-27 14:00:00,4.57,4.57,4.56,4.56,36000.0,4.2074,4.2074,4.1982,4.1982,36000.0
2009-11-27 14:30:00,4.56,4.57,4.56,4.57,56800.0,4.1982,4.2074,4.1982,4.2074,56800.0
2009-11-27 15:00:00,4.57,4.57,4.57,4.57,19200.0,4.2074,4.2074,4.2074,4.2074,19200.0
2009-11-27 15:30:00,4.57,4.57,4.57,4.57,4000.0,4.2074,4.2074,4.2074,4.2074,4000.0
2009-11-30 09:30:00,4.58,4.6,4.55,4.58,38453600.0,4.2167,4.2351,4.189,4.2167,38453600.0
2009-11-30 10:00:00,4.59,4.62,4.59,4.62,14956000.0,4.2259,4.2535,4.2259,4.2535,14956000.0
2009-11-30 10:30:00,4.62,4.63,4.59,4.6,12484800.0,4.2535,4.2627,4.2259,4.2351,12484800.0
2009-11-30 11:00:00,4.6,4.6,4.55,4.56,17921600.0,4.2351,4.2351,4.189,4.1982,17921600.0
2009-11-30 11:30:00,4.56,4.56,4.53,4.55,16904000.0,4.1982,4.1982,4.1706,4.189,16904000.0
2009-11-30 12:00:00,4.55,4.57,4.54,4.56,10148000.0,4.189,4.2074,4.1798,4.1982,10148000.0
2009-11-30 12:30:00,4.56,4.56,4.54,4.54,10875200.0,4.1982,4.1982,4.1798,4.1798,10875200.0
2009-11-30 13:00:00,4.55,4.56,4.54,4.56,5492800.0,4.189,4.1982,4.1798,4.1982,5492800.0
2009-11-30 13:30:00,4.56,4.58,4.55,4.57,11851200.0,4.1982,4.2167,4.189,4.2074,11851200.0
2009-11-30 14:00:00,4.57,4.58,4.56,4.57,7333600.0,4.2074,4.2167,4.1982,4.2074,7333600.0
2009-11-30 14:30:00,4.57,4.57,4.56,4.56,5359200.0,4.2074,4.2074,4.1982,4.1982,5359200.0
2009-11-30 15:00:00,4.56,4.6,4.56,4.6,16250400.0,4.1982,4.2351,4.1982,4.2351,16250400.0
2009-11-30 15:30:00,4.6,4.63,4.6,4.62,23440800.0,4.2351,4.2627,4.2351,4.2535,23440800.0
2009-12-01 09:30:00,4.7,4.73,4.69,4.71,27289600.0,4.3271,4.3548,4.3179,4.3363,27289600.0
2009-12-01 10:00:00,4.71,4.73,4.68,4.7,30125600.0,4.3363,4.3548,4.3087,4.3271,30125600.0
2009-12-01 10:30:00,4.7,4.71,4.69,4.7,8824000.0,4.3271,4.3363,4.3179,4.3271,8824000.0
2009-12-01 11:00:00,4.7,4.73,4.7,4.72,11644000.0,4.3271,4.3548,4.3271,4.3455,11644000.0
2009-12-01 11:30:00,4.72,4.73,4.72,4.73,4833600.0,4.3455,4.3548,4.3455,4.3548,4833600.0
2009-12-01 12:00:00,4.72,4.74,4.72,4.72,6361600.0,4.3455,4.364,4.3455,4.3455,6361600.0
2009-12-01 12:30:00,4.72,4.73,4.72,4.73,3572000.0,4.3455,4.3548,4.3455,4.3548,3572000.0
2009-12-01 13:00:00,4.73,4.75,4.72,4.74,5416000.0,4.3548,4.3732,4.3455,4.364,5416000.0
2009-12-01 13:30:00,4.75,4.76,4.74,4.75,5704800.0,4.3732,4.3824,4.364,4.3732,5704800.0
2009-12-01 14:00:00,4.75,4.75,4.74,4.75,5802400.0,4.3732,4.3732,4.364,4.3732,5802400.0
2009-12-01 14:30:00,4.75,4.75,4.73,4.73,8726400.0,4.3732,4.3732,4.3548,4.3548,8726400.0
2009-12-01 15:00:00,4.73,4.74,4.72,4.73,9765600.0,4.3548,4.364,4.3455,4.3548,9765600.0
2009-12-01 15:30:00,4.73,4.74,4.71,4.72,19010400.0,4.3548,4.364,4.3363,4.3455,19010400.0
2009-12-02 09:30:00,4.72,4.75,4.72,4.74,20636800.0,4.3455,4.3732,4.3455,4.364,20636800.0
2009-12-02 10:00:00,4.74,4.79,4.74,4.77,17831200.0,4.364,4.41,4.364,4.3916,17831200.0
2009-12-02 10:30:00,4.77,4.77,4.76,4.76,12577600.0,4.3916,4.3916,4.3824,4.3824,12577600.0
2009-12-02 11:00:00,4.76,4.76,4.72,4.73,18106400.0,4.3824,4.3824,4.3455,4.3548,18106400.0
2009-12-02 11:30:00,4.73,4.74,4.73,4.73,6229600.0,4.3548,4.364,4.3548,4.3548,6229600.0
2009-12-02 12:00:00,4.73,4.74,4.69,4.71,12016800.0,4.3548,4.364,4.3179,4.3363,12016800.0
2009-12-02 12:30:00,4.71,4.72,4.7,4.72,5378400.0,4.3363,4.3455,4.3271,4.3455,5378400.0
2009-12-02 13:00:00,4.72,4.72,4.71,4.71,4371200.0,4.3455,4.3455,4.3363,4.3363,4371200.0
2009-12-02 13:30:00,4.71,4.73,4.71,4.72,5013600.0,4.3363,4.3548,4.3363,4.3455,5013600.0
2009-12-02 14:00:00,4.72,4.73,4.7,4.72,11048800.0,4.3455,4.3548,4.3271,4.3455,11048800.0
2009-12-02 14:30:00,4.72,4.73,4.71,4.72,5266400.0,4.3455,4.3548,4.3363,4.3455,5266400.0
2009-12-02 15:00:00,4.72,4.72,4.71,4.72,4992000.0,4.3455,4.3455,4.3363,4.3455,4992000.0
2009-12-02 15:30:00,4.72,4.74,4.71,4.73,14564800.0,4.3455,4.364,4.3363,4.3548,14564800.0
2009-12-03 09:30:00,4.75,4.8,4.74,4.77,33289600.0,4.3732,4.4192,4.364,4.3916,33289600.0
2009-12-03 10:00:00,4.76,4.77,4.71,4.73,44584800.0,4.3824,4.3916,4.3363,4.3548,44584800.0
2009-12-03 10:30:00,4.73,4.75,4.7,4.74,21556800.0,4.3548,4.3732,4.3271,4.364,21556800.0
2009-12-03 11:00:00,4.74,4.75,4.73,4.74,6469600.0,4.364,4.3732,4.3548,4.364,6469600.0
2009-12-03 11:30:00,4.74,4.75,4.72,4.73,6347200.0,4.364,4.3732,4.3455,4.3548,6347200.0
2009-12-03 12:00:00,4.73,4.74,4.73,4.73,6414400.0,4.3548,4.364,4.3548,4.3548,6414400.0
2009-12-03 12:30:00,4.73,4.74,4.73,4.74,4308000.0,4.3548,4.364,4.3548,4.364,4308000.0
2009-12-03 13:00:00,4.74,4.74,4.72,4.74,3696000.0,4.364,4.364,4.3455,4.364,3696000.0
2009-12-03 13:30:00,4.74,4.75,4.73,4.74,3667200.0,4.364,4.3732,4.3548,4.364,3667200.0
2009-12-03 14:00:00,4.74,4.75,4.73,4.73,5715200.0,4.364,4.3732,4.3548,4.3548,5715200.0
2009-12-03 14:30:00,4.73,4.74,4.71,4.72,7531200.0,4.3548,4.364,4.3363,4.3455,7531200.0
2009-12-03 15:00:00,4.72,4.73,4.71,4.71,8259200.0,4.3455,4.3548,4.3363,4.3363,8259200.0
2009-12-03 15:30:00,4.71,4.72,4.64,4.65,28962400.0,4.3363,4.3455,4.2719,4.2811,28962400.0
2009-12-04 09:30:00,4.77,4.82,4.76,4.8,38233600.0,4.3916,4.4376,4.3824,4.4192,38233600.0
2009-12-04 10:00:00,4.8,4.81,4.77,4.78,24244000.0,4.4192,4.4284,4.3916,4.4008,24244000.0
2009-12-04 10:30:00,4.78,4.79,4.75,4.75,17508800.0,4.4008,4.41,4.3732,4.3732,17508800.0
2009-12-04 11:00:00,4.75,4.76,4.72,4.72,17402400.0,4.3732,4.3824,4.3455,4.3455,17402400.0
2009-12-04 11:30:00,4.72,4.72,4.62,4.66,60855200.0,4.3455,4.3455,4.2535,4.2903,60855200.0
2009-12-04 12:00:00,4.66,4.68,4.66,4.67,17428000.0,4.2903,4.3087,4.2903,4.2995,17428000.0
2009-12-04 12:30:00,4.67,4.7,4.67,4.69,9844000.0,4.2995,4.3271,4.2995,4.3179,9844000.0
2009-12-04 13:00:00,4.69,4.71,4.67,4.67,7215200.0,4.3179,4.3363,4.2995,4.2995,7215200.0
2009-12-04 13:30:00,4.67,4.68,4.64,4.65,13063200.0,4.2995,4.3087,4.2719,4.2811,13063200.0
2009-12-04 14:00:00,4.65,4.66,4.62,4.64,21274400.0,4.2811,4.2903,4.2535,4.2719,21274400.0
2009-12-04 14:30:00,4.64,4.68,4.64,4.67,17954400.0,4.2719,4.3087,4.2719,4.2995,17954400.0
2009-12-04 15:00:00,4.67,4.71,4.67,4.7,17894400.0,4.2995,4.3363,4.2995,4.3271,17894400.0
2009-12-04 15:30:00,4.7,4.71,4.68,4.7,24628800.0,4.3271,4.3363,4.3087,4.3271,24628800.0
2009-12-07 09:30:00,4.69,4.74,4.69,4.73,25816000.0,4.3179,4.364,4.3179,4.3548,25816000.0
2009-12-07 10:00:00,4.73,4.74,4.7,4.73,15982400.0,4.3548,4.364,4.3271,4.3548,15982400.0
2009-12-07 10:30:00,4.73,4.74,4.72,4.72,11584000.0,4.3548,4.364,4.3455,4.3455,11584000.0
2009-12-07 11:00:00,4.72,4.72,4.7,4.71,6650400.0,4.3455,4.3455,4.3271,4.3363,6650400.0
2009-12-07 11:30:00,4.71,4.72,4.71,4.72,4194400.0,4.3363,4.3455,4.3363,4.3455,4194400.0
2009-12-07 12:00:00,4.72,4.72,4.7,4.71,2725600.0,4.3455,4.3455,4.3271,4.3363,2725600.0
2009-12-07 12:30:00,4.71,4.74,4.71,4.73,11108000.0,4.3363,4.364,4.3363,4.3548,11108000.0
2009-12-07 13:00:00,4.73,4.74,4.72,4.73,5712000.0,4.3548,4.364,4.3455,4.3548,5712000.0
2009-12-07 13:30:00,4.74,4.74,4.72,4.72,6717600.0,4.364,4.364,4.3455,4.3455,6717600.0
2009-12-07 14:00:00,4.72,4.72,4.7,4.71,5285600.0,4.3455,4.3455,4.3271,4.3363,5285600.0
2009-12-07 14:30:00,4.7,4.7,4.66,4.67,18084000.0,4.3271,4.3271,4.2903,4.2995,18084000.0
2009-12-07 15:00:00,4.67,4.69,4.66,4.67,15248000.0,4.2995,4.3179,4.2903,4.2995,15248000.0
2009-12-07 15:30:00,4.67,4.7,4.67,4.68,13618400.0,4.2995,4.3271,4.2995,4.3087,13618400.0
2009-12-08 09:30:00,4.62,4.63,4.55,4.59,33177600.0,4.2535,4.2627,4.189,4.2259,33177600.0
2009-12-08 10:00:00,4.59,4.61,4.58,4.6,14848000.0,4.2259,4.2443,4.2167,4.2351,14848000.0
2009-12-08 10:30:00,4.6,4.61,4.57,4.59,12088000.0,4.2351,4.2443,4.2074,4.2259,12088000.0
2009-12-08 11:00:00,4.59,4.62,4.59,4.62,14663200.0,4.2259,4.2535,4.2259,4.2535,14663200.0
2009-12-08 11:30:00,4.62,4.64,4.61,4.61,12039200.0,4.2535,4.2719,4.2443,4.2443,12039200.0
2009-12-08 12:00:00,4.62,4.62,4.6,4.6,5399200.0,4.2535,4.2535,4.2351,4.2351,5399200.0
2009-12-08 12:30:00,4.6,4.62,4.6,4.62,6081600.0,4.2351,4.2535,4.2351,4.2535,6081600.0
2009-12-08 13:00:00,4.62,4.62,4.58,4.59,10168800.0,4.2535,4.2535,4.2167,4.2259,10168800.0
2009-12-08 13:30:00,4.58,4.61,4.58,4.6,7636800.0,4.2167,4.2443,4.2167,4.2351,7636800.0
2009-12-08 14:00:00,4.6,4.61,4.58,4.58,8994400.0,4.2351,4.2443,4.2167,4.2167,8994400.0
2009-12-08 14:30:00,4.58,4.59,4.56,4.57,14350400.0,4.2167,4.2259,4.1982,4.2074,14350400.0
2009-12-08 15:00:00,4.57,4.6,4.57,4.59,13730400.0,4.2074,4.2351,4.2074,4.2259,13730400.0
2009-12-08 15:30:00,4.59,4.6,4.57,4.59,14845600.0,4.2259,4.2351,4.2074,4.2259,14845600.0
2009-12-09 09:30:00,4.58,4.59,4.53,4.57,33396000.0,4.2167,4.2259,4.1706,4.2074,33396000.0
2009-12-09 10:00:00,4.57,4.58,4.55,4.57,14165600.0,4.2074,4.2167,4.189,4.2074,14165600.0
2009-12-09 10:30:00,4.57,4.62,4.54,4.6,21754400.0,4.2074,4.2535,4.1798,4.2351,21754400.0
2009-12-09 11:00:00,4.6,4.61,4.59,4.59,8080000.0,4.2351,4.2443,4.2259,4.2259,8080000.0
2009-12-09 11:30:00,4.59,4.6,4.58,4.59,6656000.0,4.2259,4.2351,4.2167,4.2259,6656000.0
2009-12-09 12:00:00,4.59,4.59,4.56,4.57,12149600.0,4.2259,4.2259,4.1982,4.2074,12149600.0
2009-12-09 12:30:00,4.57,4.58,4.56,4.57,9724800.0,4.2074,4.2167,4.1982,4.2074,9724800.0
2009-12-09 13:00:00,4.57,4.57,4.55,4.56,11799200.0,4.2074,4.2074,4.189,4.1982,11799200.0
2009-12-09 13:30:00,4.56,4.56,4.54,4.55,9940800.0,4.1982,4.1982,4.1798,4.189,9940800.0
2009-12-09 14:00:00,4.55,4.58,4.55,4.56,11898400.0,4.189,4.2167,4.189,4.1982,11898400.0
2009-12-09 14:30:00,4.56,4.59,4.56,4.58,8716000.0,4.1982,4.2259,4.1982,4.2167,8716000.0
2009-12-09 15:00:00,4.58,4.63,4.58,4.61,16241600.0,4.2167,4.2627,4.2167,4.2443,16241600.0
2009-12-09 15:30:00,4.61,4.62,4.6,4.62,13970400.0,4.2443,4.2535,4.2351,4.2535,13970400.0
2009-12-10 09:30:00,4.67,4.71,4.67,4.68,20324800.0,4.2995,4.3363,4.2995,4.3087,20324800.0
2009-12-10 10:00:00,4.68,4.69,4.66,4.68,18301600.0,4.3087,4.3179,4.2903,4.3087,18301600.0
2009-12-10 10:30:00,4.68,4.69,4.67,4.68,7957600.0,4.3087,4.3179,4.2995,4.3087,7957600.0
2009-12-10 11:00:00,4.68,4.7,4.68,4.69,7808000.0,4.3087,4.3271,4.3087,4.3179,7808000.0
2009-12-10 11:30:00,4.69,4.7,4.68,4.68,5808800.0,4.3179,4.3271,4.3087,4.3087,5808800.0
2009-12-10 12:00:00,4.68,4.7,4.67,4.68,5912000.0,4.3087,4.3271,4.2995,4.3087,5912000.0
2009-12-10 12:30:00,4.68,4.69,4.67,4.69,6377600.0,4.3087,4.3179,4.2995,4.3179,6377600.0
2009-12-10 13:00:00,4.69,4.69,4.66,4.67,17275200.0,4.3179,4.3179,4.2903,4.2995,17275200.0
2009-12-10 13:30:00,4.67,4.69,4.67,4.68,5610400.0,4.2995,4.3179,4.2995,4.3087,5610400.0
2009-12-10 14:00:00,4.68,4.7,4.68,4.69,9497600.0,4.3087,4.3271,4.3087,4.3179,9497600.0
2009-12-10 14:30:00,4.7,4.7,4.68,4.68,4126400.0,4.3271,4.3271,4.3087,4.3087,4126400.0
2009-12-10 15:00:00,4.68,4.68,4.65,4.66,11618400.0,4.3087,4.3087,4.2811,4.2903,11618400.0
2009-12-10 15:30:00,4.66,4.68,4.66,4.67,14572800.0,4.2903,4.3087,4.2903,4.2995,14572800.0
2009-12-11 09:30:00,4.71,4.73,4.68,4.72,24270400.0,4.3363,4.3548,4.3087,4.3455,24270400.0
2009-12-11 10:00:00,4.72,4.72,4.7,4.71,12958400.0,4.3455,4.3455,4.3271,4.3363,12958400.0
2009-12-11 10:30:00,4.71,4.73,4.71,4.72,8013600.0,4.3363,4.3548,4.3363,4.3455,8013600.0
2009-12-11 11:00:00,4.72,4.72,4.67,4.68,17622400.0,4.3455,4.3455,4.2995,4.3087,17622400.0
2009-12-11 11:30:00,4.68,4.69,4.67,4.68,9411200.0,4.3087,4.3179,4.2995,4.3087,9411200.0
2009-12-11 12:00:00,4.68,4.7,4.68,4.69,6229600.0,4.3087,4.3271,4.3087,4.3179,6229600.0
2009-12-11 12:30:00,4.69,4.71,4.68,4.71,5494400.0,4.3179,4.3363,4.3087,4.3363,5494400.0
2009-12-11 13:00:00,4.71,4.71,4.7,4.7,3044000.0,4.3363,4.3363,4.3271,4.3271,3044000.0
2009-12-11 13:30:00,4.7,4.71,4.7,4.7,2888800.0,4.3271,4.3363,4.3271,4.3271,2888800.0
2009-12-11 14:00:00,4.7,4.72,4.7,4.71,5665600.0,4.3271,4.3455,4.3271,4.3363,5665600.0
2009-12-11 14:30:00,4.71,4.71,4.7,4.7,4391200.0,4.3363,4.3363,4.3271,4.3271,4391200.0
2009-12-11 15:00:00,4.7,4.72,4.7,4.72,7377600.0,4.3271,4.3455,4.3271,4.3455,7377600.0
2009-12-11 15:30:00,4.72,4.72,4.69,4.71,15660000.0,4.3455,4.3455,4.3179,4.3363,15660000.0
2009-12-14 09:30:00,4.77,4.77,4.74,4.75,18678400.0,4.3916,4.3916,4.364,4.3732,18678400.0
2009-12-14 10:00:00,4.75,4.75,4.73,4.75,10575200.0,4.3732,4.3732,4.3548,4.3732,10575200.0
2009-12-14 10:30:00,4.75,4.76,4.74,4.75,7843200.0,4.3732,4.3824,4.364,4.3732,7843200.0
2009-12-14 11:00:00,4.75,4.77,4.74,4.76,6611200.0,4.3732,4.3916,4.364,4.3824,6611200.0
2009-12-14 11:30:00,4.76,4.78,4.76,4.76,6447200.0,4.3824,4.4008,4.3824,4.3824,6447200.0
2009-12-14 12:00:00,4.76,4.77,4.76,4.77,3716800.0,4.3824,4.3916,4.3824,4.3916,3716800.0
2009-12-14 12:30:00,4.77,4.78,4.77,4.77,6360000.0,4.3916,4.4008,4.3916,4.3916,6360000.0
2009-12-14 13:00:00,4.77,4.77,4.76,4.77,4348800.0,4.3916,4.3916,4.3824,4.3916,4348800.0
2009-12-14 13:30:00,4.77,4.77,4.75,4.77,5141600.0,4.3916,4.3916,4.3732,4.3916,5141600.0
2009-12-14 14:00:00,4.77,4.77,4.76,4.76,2858400.0,4.3916,4.3916,4.3824,4.3824,2858400.0
2009-12-14 14:30:00,4.76,4.78,4.76,4.77,5506400.0,4.3824,4.4008,4.3824,4.3916,5506400.0
2009-12-14 15:00:00,4.77,4.77,4.76,4.77,6280800.0,4.3916,4.3916,4.3824,4.3916,6280800.0
2009-12-14 15:30:00,4.77,4.78,4.77,4.77,11211200.0,4.3916,4.4008,4.3916,4.3916,11211200.0
2009-12-15 09:30:00,4.74,4.75,4.72,4.73,14946400.0,4.364,4.3732,4.3455,4.3548,14946400.0
2009-12-15 10:00:00,4.73,4.76,4.73,4.75,11194400.0,4.3548,4.3824,4.3548,4.3732,11194400.0
2009-12-15 10:30:00,4.75,4.78,4.75,4.77,10077600.0,4.3732,4.4008,4.3732,4.3916,10077600.0
2009-12-15 11:00:00,4.77,4.77,4.76,4.76,4508800.0,4.3916,4.3916,4.3824,4.3824,4508800.0
2009-12-15 11:30:00,4.76,4.76,4.75,4.76,4027200.0,4.3824,4.3824,4.3732,4.3824,4027200.0
2009-12-15 12:00:00,4.76,4.76,4.75,4.75,2893600.0,4.3824,4.3824,4.3732,4.3732,2893600.0
2009-12-15 12:30:00,4.75,4.75,4.74,4.75,3901600.0,4.3732,4.3732,4.364,4.3732,3901600.0
2009-12-15 13:00:00,4.75,4.75,4.73,4.73,5080000.0,4.3732,4.3732,4.3548,4.3548,5080000.0
2009-12-15 13:30:00,4.74,4.75,4.73,4.74,8917600.0,4.364,4.3732,4.3548,4.364,8917600.0
2009-12-15 14:00:00,4.74,4.75,4.74,4.74,3160800.0,4.364,4.3732,4.364,4.364,3160800.0
2009-12-15 14:30:00,4.74,4.75,4.74,4.74,3504800.0,4.364,4.3732,4.364,4.364,3504800.0
2009-12-15 15:00:00,4.74,4.74,4.72,4.72,7327200.0,4.364,4.364,4.3455,4.3455,7327200.0
2009-12-15 15:30:00,4.72,4.72,4.7,4.72,19142400.0,4.3455,4.3455,4.3271,4.3455,19142400.0
2009-12-16 09:30:00,4.77,4.79,4.76,4.78,16088000.0,4.3916,4.41,4.3824,4.4008,16088000.0
2009-12-16 10:00:00,4.78,4.79,4.76,4.77,9243200.0,4.4008,4.41,4.3824,4.3916,9243200.0
2009-12-16 10:30:00,4.77,4.79,4.77,4.78,7980000.0,4.3916,4.41,4.3916,4.4008,7980000.0
2009-12-16 11:00:00,4.78,4.79,4.78,4.79,4311200.0,4.4008,4.41,4.4008,4.41,4311200.0
2009-12-16 11:30:00,4.79,4.79,4.78,4.78,4247200.0,4.41,4.41,4.4008,4.4008,4247200.0
2009-12-16 12:00:00,4.78,4.78,4.77,4.78,3755200.0,4.4008,4.4008,4.3916,4.4008,3755200.0
2009-12-16 12:30:00,4.78,4.78,4.77,4.77,1779200.0,4.4008,4.4008,4.3916,4.3916,1779200.0
2009-12-16 13:00:00,4.77,4.78,4.77,4.78,3336800.0,4.3916,4.4008,4.3916,4.4008,3336800.0
2009-12-16 13:30:00,4.78,4.78,4.77,4.77,2145600.0,4.4008,4.4008,4.3916,4.3916,2145600.0
2009-12-16 14:00:00,4.77,4.79,4.75,4.77,16974400.0,4.3916,4.41,4.3732,4.3916,16974400.0
2009-12-16 14:30:00,4.77,4.77,4.74,4.75,12690400.0,4.3916,4.3916,4.364,4.3732,12690400.0
2009-12-16 15:00:00,4.75,4.75,4.72,4.72,19389600.0,4.3732,4.3732,4.3455,4.3455,19389600.0
2009-12-16 15:30:00,4.72,4.74,4.72,4.74,15244000.0,4.3455,4.364,4.3455,4.364,15244000.0
2009-12-17 09:30:00,4.67,4.69,4.64,4.64,21100800.0,4.2995,4.3179,4.2719,4.2719,21100800.0
2009-12-17 10:00:00,4.64,4.66,4.64,4.66,17878400.0,4.2719,4.2903,4.2719,4.2903,17878400.0
2009-12-17 10:30:00,4.66,4.68,4.65,4.68,7546400.0,4.2903,4.3087,4.2811,4.3087,7546400.0
2009-12-17 11:00:00,4.68,4.68,4.66,4.67,7975200.0,4.3087,4.3087,4.2903,4.2995,7975200.0
2009-12-17 11:30:00,4.67,4.67,4.64,4.65,10935200.0,4.2995,4.2995,4.2719,4.2811,10935200.0
2009-12-17 12:00:00,4.65,4.65,4.64,4.64,5391200.0,4.2811,4.2811,4.2719,4.2719,5391200.0
2009-12-17 12:30:00,4.64,4.65,4.62,4.63,12256000.0,4.2719,4.2811,4.2535,4.2627,12256000.0
2009-12-17 13:00:00,4.63,4.65,4.63,4.64,5461600.0,4.2627,4.2811,4.2627,4.2719,5461600.0
2009-12-17 13:30:00,4.64,4.65,4.63,4.64,4665600.0,4.2719,4.2811,4.2627,4.2719,4665600.0
2009-12-17 14:00:00,4.65,4.65,4.64,4.65,5201600.0,4.2811,4.2811,4.2719,4.2811,5201600.0
2009-12-17 14:30:00,4.65,4.66,4.64,4.65,8163200.0,4.2811,4.2903,4.2719,4.2811,8163200.0
2009-12-17 15:00:00,4.65,4.66,4.64,4.64,9112000.0,4.2811,4.2903,4.2719,4.2719,9112000.0
2009-12-17 15:30:00,4.64,4.65,4.63,4.63,13450400.0,4.2719,4.2811,4.2627,4.2627,13450400.0
2009-12-18 09:30:00,4.68,4.69,4.65,4.67,15343200.0,4.3087,4.3179,4.2811,4.2995,15343200.0
2009-12-18 10:00:00,4.67,4.68,4.65,4.66,9684000.0,4.2995,4.3087,4.2811,4.2903,9684000.0
2009-12-18 10:30:00,4.66,4.66,4.63,4.64,12215200.0,4.2903,4.2903,4.2627,4.2719,12215200.0
2009-12-18 11:00:00,4.64,4.64,4.6,4.61,14231200.0,4.2719,4.2719,4.2351,4.2443,14231200.0
2009-12-18 11:30:00,4.61,4.62,4.6,4.62,10140000.0,4.2443,4.2535,4.2351,4.2535,10140000.0
2009-12-18 12:00:00,4.62,4.64,4.61,4.64,9586400.0,4.2535,4.2719,4.2443,4.2719,9586400.0
2009-12-18 12:30:00,4.64,4.65,4.64,4.65,6940000.0,4.2719,4.2811,4.2719,4.2811,6940000.0
2009-12-18 13:00:00,4.65,4.67,4.64,4.67,8233600.0,4.2811,4.2995,4.2719,4.2995,8233600.0
2009-12-18 13:30:00,4.67,4.67,4.65,4.65,6337600.0,4.2995,4.2995,4.2811,4.2811,6337600.0
2009-12-18 14:00:00,4.65,4.66,4.65,4.65,4248000.0,4.2811,4.2903,4.2811,4.2811,4248000.0
2009-12-18 14:30:00,4.65,4.66,4.64,4.66,3838400.0,4.2811,4.2903,4.2719,4.2903,3838400.0
2009-12-18 15:00:00,4.66,4.66,4.65,4.65,3972800.0,4.2903,4.2903,4.2811,4.2811,3972800.0
2009-12-18 15:30:00,4.65,4.68,4.64,4.68,18521600.0,4.2811,4.3087,4.2719,4.3087,18521600.0
2009-12-21 09:30:00,4.73,4.77,4.73,4.76,19620800.0,4.3548,4.3916,4.3548,4.3824,19620800.0
2009-12-21 10:00:00,4.76,4.8,4.76,4.78,15551200.0,4.3824,4.4192,4.3824,4.4008,15551200.0
2009-12-21 10:30:00,4.78,4.79,4.77,4.77,8186400.0,4.4008,4.41,4.3916,4.3916,8186400.0
2009-12-21 11:00:00,4.77,4.79,4.77,4.78,5061600.0,4.3916,4.41,4.3916,4.4008,5061600.0
2009-12-21 11:30:00,4.78,4.79,4.78,4.79,4455200.0,4.4008,4.41,4.4008,4.41,4455200.0
2009-12-21 12:00:00,4.79,4.8,4.78,4.79,6797600.0,4.41,4.4192,4.4008,4.41,6797600.0
2009-12-21 12:30:00,4.79,4.79,4.78,4.79,6002400.0,4.41,4.41,4.4008,4.41,6002400.0
2009-12-21 13:00:00,4.79,4.79,4.77,4.78,4495200.0,4.41,4.41,4.3916,4.4008,4495200.0
2009-12-21 13:30:00,4.78,4.78,4.77,4.78,2097600.0,4.4008,4.4008,4.3916,4.4008,2097600.0
2009-12-21 14:00:00,4.78,4.79,4.78,4.79,3436000.0,4.4008,4.41,4.4008,4.41,3436000.0
2009-12-21 14:30:00,4.78,4.79,4.78,4.78,2234400.0,4.4008,4.41,4.4008,4.4008,2234400.0
2009-12-21 15:00:00,4.78,4.78,4.76,4.77,6067200.0,4.4008,4.4008,4.3824,4.3916,6067200.0
2009-12-21 15:30:00,4.77,4.78,4.76,4.77,10060800.0,4.3916,4.4008,4.3824,4.3916,10060800.0
2009-12-22 09:30:00,4.79,4.82,4.78,4.8,16422400.0,4.41,4.4376,4.4008,4.4192,16422400.0
2009-12-22 10:00:00,4.8,4.83,4.79,4.82,13497600.0,4.4192,4.4468,4.41,4.4376,13497600.0
2009-12-22 10:30:00,4.82,4.82,4.8,4.8,8884000.0,4.4376,4.4376,4.4192,4.4192,8884000.0
2009-12-22 11:00:00,4.8,4.8,4.79,4.79,5024800.0,4.4192,4.4192,4.41,4.41,5024800.0
2009-12-22 11:30:00,4.79,4.8,4.78,4.8,4589600.0,4.41,4.4192,4.4008,4.4192,4589600.0
2009-12-22 12:00:00,4.8,4.8,4.79,4.8,2104800.0,4.4192,4.4192,4.41,4.4192,2104800.0
2009-12-22 12:30:00,4.8,4.81,4.8,4.81,3476800.0,4.4192,4.4284,4.4192,4.4284,3476800.0
2009-12-22 13:00:00,4.81,4.82,4.81,4.81,4776800.0,4.4284,4.4376,4.4284,4.4284,4776800.0
2009-12-22 13:30:00,4.81,4.82,4.81,4.81,3250400.0,4.4284,4.4376,4.4284,4.4284,3250400.0
2009-12-22 14:00:00,4.82,4.82,4.81,4.81,4204800.0,4.4376,4.4376,4.4284,4.4284,4204800.0
2009-12-22 14:30:00,4.81,4.81,4.8,4.8,2920000.0,4.4284,4.4284,4.4192,4.4192,2920000.0
2009-12-22 15:00:00,4.81,4.81,4.79,4.8,4870400.0,4.4284,4.4284,4.41,4.4192,4870400.0
2009-12-22 15:30:00,4.8,4.81,4.8,4.81,8568800.0,4.4192,4.4284,4.4192,4.4284,8568800.0
2009-12-23 09:30:00,4.83,4.84,4.82,4.83,15397600.0,4.4479,4.4571,4.4387,4.4479,15397600.0
2009-12-23 10:00:00,4.82,4.83,4.79,4.79,13543200.0,4.4387,4.4479,4.411,4.411,13543200.0
2009-12-23 10:30:00,4.79,4.81,4.79,4.81,6944000.0,4.411,4.4295,4.411,4.4295,6944000.0
2009-12-23 11:00:00,4.81,4.82,4.81,4.81,3272000.0,4.4295,4.4387,4.4295,4.4295,3272000.0
2009-12-23 11:30:00,4.81,4.83,4.81,4.82,3596800.0,4.4295,4.4479,4.4295,4.4387,3596800.0
2009-12-23 12:00:00,4.82,4.82,4.81,4.82,1934400.0,4.4387,4.4387,4.4295,4.4387,1934400.0
2009-12-23 12:30:00,4.82,4.83,4.82,4.83,2236000.0,4.4387,4.4479,4.4387,4.4479,2236000.0
2009-12-23 13:00:00,4.83,4.83,4.82,4.83,2135200.0,4.4479,4.4479,4.4387,4.4479,2135200.0
2009-12-23 13:30:00,4.83,4.84,4.82,4.83,3199200.0,4.4479,4.4571,4.4387,4.4479,3199200.0
2009-12-23 14:00:00,4.83,4.84,4.83,4.83,2542400.0,4.4479,4.4571,4.4479,4.4479,2542400.0
2009-12-23 14:30:00,4.83,4.84,4.83,4.83,2897600.0,4.4479,4.4571,4.4479,4.4479,2897600.0
2009-12-23 15:00:00,4.83,4.83,4.82,4.82,4248800.0,4.4479,4.4479,4.4387,4.4387,4248800.0
2009-12-23 15:30:00,4.82,4.84,4.82,4.83,8094400.0,4.4387,4.4571,4.4387,4.4479,8094400.0
2009-12-24 09:30:00,4.85,4.87,4.85,4.86,8053600.0,4.4663,4.4847,4.4663,4.4755,8053600.0
2009-12-24 10:00:00,4.86,4.88,4.86,4.88,6015200.0,4.4755,4.4939,4.4755,4.4939,6015200.0
2009-12-24 10:30:00,4.88,4.88,4.86,4.87,3010400.0,4.4939,4.4939,4.4755,4.4847,3010400.0
2009-12-24 11:00:00,4.87,4.87,4.86,4.86,1105600.0,4.4847,4.4847,4.4755,4.4755,1105600.0
2009-12-24 11:30:00,4.86,4.87,4.86,4.87,1684800.0,4.4755,4.4847,4.4755,4.4847,1684800.0
2009-12-24 12:00:00,4.87,4.88,4.87,4.87,1179200.0,4.4847,4.4939,4.4847,4.4847,1179200.0
2009-12-24 12:30:00,4.87,4.88,4.87,4.88,3853600.0,4.4847,4.4939,4.4847,4.4939,3853600.0
2009-12-28 09:30:00,4.91,4.91,4.9,4.9,8047200.0,4.5215,4.5215,4.5123,4.5123,8047200.0
2009-12-28 10:00:00,4.9,4.9,4.88,4.89,4585600.0,4.5123,4.5123,4.4939,4.5031,4585600.0
2009-12-28 10:30:00,4.89,4.89,4.88,4.89,3481600.0,4.5031,4.5031,4.4939,4.5031,3481600.0
2009-12-28 11:00:00,4.89,4.89,4.88,4.89,2201600.0,4.5031,4.5031,4.4939,4.5031,2201600.0
2009-12-28 11:30:00,4.89,4.89,4.88,4.89,3056800.0,4.5031,4.5031,4.4939,4.5031,3056800.0
2009-12-28 12:00:00,4.89,4.89,4.88,4.89,1343200.0,4.5031,4.5031,4.4939,4.5031,1343200.0
2009-12-28 12:30:00,4.89,4.89,4.88,4.89,1828000.0,4.5031,4.5031,4.4939,4.5031,1828000.0
2009-12-28 13:00:00,4.89,4.89,4.89,4.89,1129600.0,4.5031,4.5031,4.5031,4.5031,1129600.0
2009-12-28 13:30:00,4.89,4.89,4.88,4.88,2399200.0,4.5031,4.5031,4.4939,4.4939,2399200.0
2009-12-28 14:00:00,4.88,4.88,4.86,4.86,6583200.0,4.4939,4.4939,4.4755,4.4755,6583200.0
2009-12-28 14:30:00,4.86,4.87,4.86,4.87,4393600.0,4.4755,4.4847,4.4755,4.4847,4393600.0
2009-12-28 15:00:00,4.87,4.87,4.86,4.87,3119200.0,4.4847,4.4847,4.4755,4.4847,3119200.0
2009-12-28 15:30:00,4.86,4.89,4.86,4.89,8539200.0,4.4755,4.5031,4.4755,4.5031,8539200.0
2009-12-29 09:30:00,4.91,4.92,4.9,4.91,7020000.0,4.5215,4.5308,4.5123,4.5215,7020000.0
2009-12-29 10:00:00,4.91,4.91,4.89,4.91,5553600.0,4.5215,4.5215,4.5031,4.5215,5553600.0
2009-12-29 10:30:00,4.91,4.91,4.9,4.9,2109600.0,4.5215,4.5215,4.5123,4.5123,2109600.0
2009-12-29 11:00:00,4.9,4.9,4.88,4.88,8467200.0,4.5123,4.5123,4.4939,4.4939,8467200.0
2009-12-29 11:30:00,4.88,4.89,4.88,4.89,3668000.0,4.4939,4.5031,4.4939,4.5031,3668000.0
2009-12-29 12:00:00,4.89,4.89,4.88,4.88,3228000.0,4.5031,4.5031,4.4939,4.4939,3228000.0
2009-12-29 12:30:00,4.88,4.89,4.88,4.89,2477600.0,4.4939,4.5031,4.4939,4.5031,2477600.0
2009-12-29 13:00:00,4.89,4.89,4.88,4.89,1048000.0,4.5031,4.5031,4.4939,4.5031,1048000.0
2009-12-29 13:30:00,4.89,4.9,4.89,4.9,2469600.0,4.5031,4.5123,4.5031,4.5123,2469600.0
2009-12-29 14:00:00,4.9,4.9,4.89,4.89,1514400.0,4.5123,4.5123,4.5031,4.5031,1514400.0
2009-12-29 14:30:00,4.89,4.9,4.89,4.89,2304000.0,4.5031,4.5123,4.5031,4.5031,2304000.0
2009-12-29 15:00:00,4.89,4.9,4.89,4.9,4888800.0,4.5031,4.5123,4.5031,4.5123,4888800.0
2009-12-29 15:30:00,4.9,4.9,4.88,4.88,7044800.0,4.5123,4.5123,4.4939,4.4939,7044800.0
2009-12-30 09:30:00,4.85,4.88,4.84,4.87,11194400.0,4.4663,4.4939,4.4571,4.4847,11194400.0
2009-12-30 10:00:00,4.87,4.88,4.87,4.87,3309600.0,4.4847,4.4939,4.4847,4.4847,3309600.0
2009-12-30 10:30:00,4.87,4.87,4.85,4.86,6052000.0,4.4847,4.4847,4.4663,4.4755,6052000.0
2009-12-30 11:00:00,4.86,4.87,4.85,4.85,4576800.0,4.4755,4.4847,4.4663,4.4663,4576800.0
2009-12-30 11:30:00,4.85,4.87,4.84,4.87,6132800.0,4.4663,4.4847,4.4571,4.4847,6132800.0
2009-12-30 12:00:00,4.87,4.88,4.87,4.87,1972000.0,4.4847,4.4939,4.4847,4.4847,1972000.0
2009-12-30 12:30:00,4.87,4.87,4.86,4.86,1973600.0,4.4847,4.4847,4.4755,4.4755,1973600.0
2009-12-30 13:00:00,4.86,4.87,4.85,4.85,3328000.0,4.4755,4.4847,4.4663,4.4663,3328000.0
2009-12-30 13:30:00,4.85,4.86,4.85,4.86,2473600.0,4.4663,4.4755,4.4663,4.4755,2473600.0
2009-12-30 14:00:00,4.86,4.86,4.86,4.86,1320800.0,4.4755,4.4755,4.4755,4.4755,1320800.0
2009-12-30 14:30:00,4.86,4.87,4.86,4.87,2729600.0,4.4755,4.4847,4.4755,4.4847,2729600.0
2009-12-30 15:00:00,4.87,4.87,4.86,4.86,2358400.0,4.4847,4.4847,4.4755,4.4755,2358400.0
2009-12-30 15:30:00,4.87,4.88,4.86,4.87,7582400.0,4.4847,4.4939,4.4755,4.4847,7582400.0
2009-12-31 09:30:00,4.89,4.89,4.88,4.88,6197600.0,4.5031,4.5031,4.4939,4.4939,6197600.0
2009-12-31 10:00:00,4.88,4.88,4.86,4.87,6532800.0,4.4939,4.4939,4.4755,4.4847,6532800.0
2009-12-31 10:30:00,4.86,4.86,4.85,4.86,4365600.0,4.4755,4.4755,4.4663,4.4755,4365600.0
2009-12-31 11:00:00,4.86,4.86,4.84,4.85,6050400.0,4.4755,4.4755,4.4571,4.4663,6050400.0
2009-12-31 11:30:00,4.84,4.85,4.84,4.85,4179200.0,4.4571,4.4663,4.4571,4.4663,4179200.0
2009-12-31 12:00:00,4.85,4.85,4.85,4.85,1744800.0,4.4663,4.4663,4.4663,4.4663,1744800.0
2009-12-31 12:30:00,4.85,4.85,4.84,4.85,1599200.0,4.4663,4.4663,4.4571,4.4663,1599200.0
2009-12-31 13:00:00,4.85,4.85,4.84,4.85,4168800.0,4.4663,4.4663,4.4571,4.4663,4168800.0
2009-12-31 13:30:00,4.85,4.85,4.85,4.85,3131200.0,4.4663,4.4663,4.4663,4.4663,3131200.0
2009-12-31 14:00:00,4.85,4.85,4.84,4.84,755200.0,4.4663,4.4663,4.4571,4.4571,755200.0
2009-12-31 14:30:00,4.84,4.85,4.84,4.85,2537600.0,4.4571,4.4663,4.4571,4.4663,2537600.0
2009-12-31 15:00:00,4.85,4.86,4.85,4.85,3127200.0,4.4663,4.4755,4.4663,4.4663,3127200.0
2009-12-31 15:30:00,4.85,4.85,4.78,4.78,18841600.0,4.4663,4.4663,4.4018,4.4018,18841600.0
2010-01-04 09:30:00,4.86,4.91,4.86,4.9,20760000.0,4.4755,4.5215,4.4755,4.5123,20760000.0
2010-01-04 10:00:00,4.9,4.92,4.89,4.92,10173600.0,4.5123,4.5308,4.5031,4.5308,10173600.0
2010-01-04 10:30:00,4.92,4.93,4.92,4.92,7184000.0,4.5308,4.54,4.5308,4.5308,7184000.0
2010-01-04 11:00:00,4.92,4.93,4.92,4.93,3958400.0,4.5308,4.54,4.5308,4.54,3958400.0
2010-01-04 11:30:00,4.93,4.94,4.93,4.93,5658400.0,4.54,4.5492,4.54,4.54,5658400.0
2010-01-04 12:00:00,4.93,4.94,4.93,4.94,3204000.0,4.54,4.5492,4.54,4.5492,3204000.0
2010-01-04 12:30:00,4.94,4.94,4.93,4.94,2072800.0,4.5492,4.5492,4.54,4.5492,2072800.0
2010-01-04 13:00:00,4.94,4.94,4.93,4.94,3097600.0,4.5492,4.5492,4.54,4.5492,3097600.0
2010-01-04 13:30:00,4.94,4.94,4.93,4.93,2659200.0,4.5492,4.5492,4.54,4.54,2659200.0
2010-01-04 14:00:00,4.93,4.93,4.92,4.93,2091200.0,4.54,4.54,4.5308,4.54,2091200.0
2010-01-04 14:30:00,4.93,4.94,4.93,4.93,3921600.0,4.54,4.5492,4.54,4.54,3921600.0
2010-01-04 15:00:00,4.93,4.94,4.93,4.93,5092800.0,4.54,4.5492,4.54,4.54,5092800.0
2010-01-04 15:30:00,4.93,4.94,4.93,4.94,11888800.0,4.54,4.5492,4.54,4.5492,11888800.0
2010-01-05 09:30:00,4.93,4.94,4.89,4.89,12096000.0,4.54,4.5492,4.5031,4.5031,12096000.0
2010-01-05 10:00:00,4.91,4.96,4.9,4.96,10914400.0,4.5215,4.5676,4.5123,4.5676,10914400.0
2010-01-05 10:30:00,4.96,4.97,4.95,4.96,6484000.0,4.5676,4.5768,4.5584,4.5676,6484000.0
2010-01-05 11:00:00,4.96,4.96,4.94,4.94,6374400.0,4.5676,4.5676,4.5492,4.5492,6374400.0
2010-01-05 11:30:00,4.94,4.94,4.93,4.94,3749600.0,4.5492,4.5492,4.54,4.5492,3749600.0
2010-01-05 12:00:00,4.94,4.95,4.94,4.95,3844000.0,4.5492,4.5584,4.5492,4.5584,3844000.0
2010-01-05 12:30:00,4.95,4.95,4.93,4.94,2954400.0,4.5584,4.5584,4.54,4.5492,2954400.0
2010-01-05 13:00:00,4.94,4.94,4.92,4.93,2931200.0,4.5492,4.5492,4.5308,4.54,2931200.0
2010-01-05 13:30:00,4.93,4.94,4.93,4.93,2151200.0,4.54,4.5492,4.54,4.54,2151200.0
2010-01-05 14:00:00,4.93,4.94,4.91,4.93,5711200.0,4.54,4.5492,4.5215,4.54,5711200.0
2010-01-05 14:30:00,4.93,4.94,4.93,4.94,3791200.0,4.54,4.5492,4.54,4.5492,3791200.0
2010-01-05 15:00:00,4.94,4.95,4.94,4.95,4321600.0,4.5492,4.5584,4.5492,4.5584,4321600.0
2010-01-05 15:30:00,4.95,4.97,4.95,4.96,10035200.0,4.5584,4.5768,4.5584,4.5676,10035200.0
2010-01-06 09:30:00,4.96,4.97,4.95,4.96,15915200.0,4.5676,4.5768,4.5584,4.5676,15915200.0
2010-01-06 10:00:00,4.96,4.98,4.96,4.97,10552800.0,4.5676,4.586,4.5676,4.5768,10552800.0
2010-01-06 10:30:00,4.97,4.98,4.96,4.98,6376800.0,4.5768,4.586,4.5676,4.586,6376800.0
2010-01-06 11:00:00,4.98,4.98,4.97,4.98,5751200.0,4.586,4.586,4.5768,4.586,5751200.0
2010-01-06 11:30:00,4.98,4.99,4.97,4.97,4573600.0,4.586,4.5952,4.5768,4.5768,4573600.0
2010-01-06 12:00:00,4.97,4.98,4.96,4.96,5611200.0,4.5768,4.586,4.5676,4.5676,5611200.0
2010-01-06 12:30:00,4.96,4.97,4.96,4.97,2872000.0,4.5676,4.5768,4.5676,4.5768,2872000.0
2010-01-06 13:00:00,4.97,4.98,4.97,4.98,2021600.0,4.5768,4.586,4.5768,4.586,2021600.0
2010-01-06 13:30:00,4.97,4.98,4.96,4.97,3382400.0,4.5768,4.586,4.5676,4.5768,3382400.0
2010-01-06 14:00:00,4.96,4.98,4.96,4.98,4908800.0,4.5676,4.586,4.5676,4.586,4908800.0
2010-01-06 14:30:00,4.98,5.0,4.98,4.99,4438400.0,4.586,4.6044,4.586,4.5952,4438400.0
2010-01-06 15:00:00,4.99,4.99,4.97,4.98,5692000.0,4.5952,4.5952,4.5768,4.586,5692000.0
2010-01-06 15:30:00,4.98,4.99,4.96,4.97,8377600.0,4.586,4.5952,4.5676,4.5768,8377600.0
2010-01-07 09:30:00,4.95,4.97,4.93,4.93,12508000.0,4.5584,4.5768,4.54,4.54,12508000.0
2010-01-07 10:00:00,4.93,4.95,4.93,4.95,9612800.0,4.54,4.5584,4.54,4.5584,9612800.0
2010-01-07 10:30:00,4.95,4.99,4.95,4.98,11612800.0,4.5584,4.5952,4.5584,4.586,11612800.0
2010-01-07 11:00:00,4.98,4.99,4.98,4.98,5270400.0,4.586,4.5952,4.586,4.586,5270400.0
2010-01-07 11:30:00,4.98,4.98,4.97,4.98,3505600.0,4.586,4.586,4.5768,4.586,3505600.0
2010-01-07 12:00:00,4.98,4.99,4.98,4.99,4342400.0,4.586,4.5952,4.586,4.5952,4342400.0
2010-01-07 12:30:00,4.99,5.0,4.98,4.99,4521600.0,4.5952,4.6044,4.586,4.5952,4521600.0
2010-01-07 13:00:00,4.99,4.99,4.98,4.99,2586400.0,4.5952,4.5952,4.586,4.5952,2586400.0
2010-01-07 13:30:00,4.99,5.0,4.99,4.99,2713600.0,4.5952,4.6044,4.5952,4.5952,2713600.0
2010-01-07 14:00:00,4.99,5.0,4.99,5.0,3880800.0,4.5952,4.6044,4.5952,4.6044,3880800.0
2010-01-07 14:30:00,5.0,5.02,5.0,5.01,7479200.0,4.6044,4.6228,4.6044,4.6136,7479200.0
2010-01-07 15:00:00,5.01,5.02,4.99,5.01,8288800.0,4.6136,4.6228,4.5952,4.6136,8288800.0
2010-01-07 15:30:00,5.01,5.02,5.01,5.02,10876800.0,4.6136,4.6228,4.6136,4.6228,10876800.0
2010-01-08 09:30:00,4.99,5.0,4.97,5.0,16036800.0,4.5952,4.6044,4.5768,4.6044,16036800.0
2010-01-08 10:00:00,5.0,5.01,4.99,5.01,10068800.0,4.6044,4.6136,4.5952,4.6136,10068800.0
2010-01-08 10:30:00,5.01,5.01,4.99,5.01,4763200.0,4.6136,4.6136,4.5952,4.6136,4763200.0
2010-01-08 11:00:00,5.01,5.02,5.0,5.01,4040800.0,4.6136,4.6228,4.6044,4.6136,4040800.0
2010-01-08 11:30:00,5.01,5.01,4.99,5.01,4983200.0,4.6136,4.6136,4.5952,4.6136,4983200.0
2010-01-08 12:00:00,5.01,5.01,5.0,5.01,2360000.0,4.6136,4.6136,4.6044,4.6136,2360000.0
2010-01-08 12:30:00,5.01,5.01,5.0,5.0,2434400.0,4.6136,4.6136,4.6044,4.6044,2434400.0
2010-01-08 13:00:00,5.0,5.02,5.0,5.01,4124000.0,4.6044,4.6228,4.6044,4.6136,4124000.0
2010-01-08 13:30:00,5.01,5.02,5.0,5.0,4126400.0,4.6136,4.6228,4.6044,4.6044,4126400.0
2010-01-08 14:00:00,5.0,5.01,5.0,5.01,3404000.0,4.6044,4.6136,4.6044,4.6136,3404000.0
2010-01-08 14:30:00,5.01,5.01,5.0,5.01,2116000.0,4.6136,4.6136,4.6044,4.6136,2116000.0
2010-01-08 15:00:00,5.01,5.02,5.0,5.01,2686400.0,4.6136,4.6228,4.6044,4.6136,2686400.0
2010-01-08 15:30:00,5.01,5.05,5.01,5.05,14756000.0,4.6136,4.6505,4.6136,4.6505,14756000.0
2010-01-11 09:30:00,5.09,5.1,5.05,5.05,16857600.0,4.6873,4.6965,4.6505,4.6505,16857600.0
2010-01-11 10:00:00,5.05,5.06,5.03,5.05,15168000.0,4.6505,4.6597,4.632,4.6505,15168000.0
2010-01-11 10:30:00,5.05,5.06,5.04,5.05,5576000.0,4.6505,4.6597,4.6413,4.6505,5576000.0
2010-01-11 11:00:00,5.05,5.05,5.02,5.03,8780800.0,4.6505,4.6505,4.6228,4.632,8780800.0
2010-01-11 11:30:00,5.03,5.05,5.03,5.05,5320000.0,4.632,4.6505,4.632,4.6505,5320000.0
2010-01-11 12:00:00,5.05,5.05,5.04,5.04,2480000.0,4.6505,4.6505,4.6413,4.6413,2480000.0
2010-01-11 12:30:00,5.04,5.04,5.02,5.03,6060800.0,4.6413,4.6413,4.6228,4.632,6060800.0
2010-01-11 13:00:00,5.03,5.03,5.02,5.03,3667200.0,4.632,4.632,4.6228,4.632,3667200.0
2010-01-11 13:30:00,5.03,5.05,5.03,5.04,4461600.0,4.632,4.6505,4.632,4.6413,4461600.0
2010-01-11 14:00:00,5.04,5.05,5.03,5.04,4254400.0,4.6413,4.6505,4.632,4.6413,4254400.0
2010-01-11 14:30:00,5.04,5.05,5.04,5.04,3601600.0,4.6413,4.6505,4.6413,4.6413,3601600.0
2010-01-11 15:00:00,5.04,5.07,5.04,5.07,7959200.0,4.6413,4.6689,4.6413,4.6689,7959200.0
2010-01-11 15:30:00,5.07,5.07,5.06,5.06,10010400.0,4.6689,4.6689,4.6597,4.6597,10010400.0
2010-01-12 09:30:00,4.99,5.01,4.97,5.01,25579200.0,4.5952,4.6136,4.5768,4.6136,25579200.0
2010-01-12 10:00:00,5.01,5.02,4.99,5.01,12107200.0,4.6136,4.6228,4.5952,4.6136,12107200.0
2010-01-12 10:30:00,5.01,5.02,5.0,5.01,8173600.0,4.6136,4.6228,4.6044,4.6136,8173600.0
2010-01-12 11:00:00,5.01,5.01,5.0,5.01,4819200.0,4.6136,4.6136,4.6044,4.6136,4819200.0
2010-01-12 11:30:00,5.01,5.01,4.99,4.99,6964800.0,4.6136,4.6136,4.5952,4.5952,6964800.0
2010-01-12 12:00:00,4.99,4.99,4.95,4.96,16192800.0,4.5952,4.5952,4.5584,4.5676,16192800.0
2010-01-12 12:30:00,4.96,4.96,4.93,4.94,14188800.0,4.5676,4.5676,4.54,4.5492,14188800.0
2010-01-12 13:00:00,4.94,4.95,4.93,4.94,10042400.0,4.5492,4.5584,4.54,4.5492,10042400.0
2010-01-12 13:30:00,4.94,4.96,4.94,4.96,9807200.0,4.5492,4.5676,4.5492,4.5676,9807200.0
2010-01-12 14:00:00,4.96,4.96,4.94,4.95,7044800.0,4.5676,4.5676,4.5492,4.5584,7044800.0
2010-01-12 14:30:00,4.95,4.97,4.94,4.97,8183200.0,4.5584,4.5768,4.5492,4.5768,8183200.0
2010-01-12 15:00:00,4.96,4.97,4.95,4.96,6048800.0,4.5676,4.5768,4.5584,4.5676,6048800.0
2010-01-12 15:30:00,4.96,4.97,4.93,4.97,17667200.0,4.5676,4.5768,4.54,4.5768,17667200.0
2010-01-13 09:30:00,4.99,5.01,4.98,4.98,15840000.0,4.5952,4.6136,4.586,4.586,15840000.0
2010-01-13 10:00:00,4.98,4.99,4.94,4.95,15804000.0,4.586,4.5952,4.5492,4.5584,15804000.0
2010-01-13 10:30:00,4.95,4.97,4.94,4.97,12140800.0,4.5584,4.5768,4.5492,4.5768,12140800.0
2010-01-13 11:00:00,4.97,5.0,4.96,5.0,8687200.0,4.5768,4.6044,4.5676,4.6044,8687200.0
2010-01-13 11:30:00,5.0,5.01,4.99,5.0,6452800.0,4.6044,4.6136,4.5952,4.6044,6452800.0
2010-01-13 12:00:00,5.0,5.03,5.0,5.02,8687200.0,4.6044,4.632,4.6044,4.6228,8687200.0
2010-01-13 12:30:00,5.02,5.04,5.02,5.03,7086400.0,4.6228,4.6413,4.6228,4.632,7086400.0
2010-01-13 13:00:00,5.03,5.03,5.02,5.03,3934400.0,4.632,4.632,4.6228,4.632,3934400.0
2010-01-13 13:30:00,5.03,5.04,5.02,5.02,5829600.0,4.632,4.6413,4.6228,4.6228,5829600.0
2010-01-13 14:00:00,5.02,5.04,5.02,5.03,5733600.0,4.6228,4.6413,4.6228,4.632,5733600.0
2010-01-13 14:30:00,5.03,5.06,5.03,5.05,6732800.0,4.632,4.6597,4.632,4.6505,6732800.0
2010-01-13 15:00:00,5.05,5.07,5.04,5.06,6371200.0,4.6505,4.6689,4.6413,4.6597,6371200.0
2010-01-13 15:30:00,5.06,5.08,5.05,5.05,12790400.0,4.6597,4.6781,4.6505,4.6505,12790400.0
2010-01-14 09:30:00,5.04,5.06,5.03,5.05,12407200.0,4.6413,4.6597,4.632,4.6505,12407200.0
2010-01-14 10:00:00,5.05,5.08,5.05,5.07,10937600.0,4.6505,4.6781,4.6505,4.6689,10937600.0
2010-01-14 10:30:00,5.07,5.08,5.05,5.05,7904800.0,4.6689,4.6781,4.6505,4.6505,7904800.0
2010-01-14 11:00:00,5.05,5.06,5.04,5.05,6213600.0,4.6505,4.6597,4.6413,4.6505,6213600.0
2010-01-14 11:30:00,5.05,5.06,5.05,5.05,5209600.0,4.6505,4.6597,4.6505,4.6505,5209600.0
2010-01-14 12:00:00,5.05,5.06,5.05,5.06,3093600.0,4.6505,4.6597,4.6505,4.6597,3093600.0
2010-01-14 12:30:00,5.06,5.07,5.06,5.06,3901600.0,4.6597,4.6689,4.6597,4.6597,3901600.0
2010-01-14 13:00:00,5.06,5.06,5.06,5.06,2908000.0,4.6597,4.6597,4.6597,4.6597,2908000.0
2010-01-14 13:30:00,5.06,5.08,5.06,5.07,4088800.0,4.6597,4.6781,4.6597,4.6689,4088800.0
2010-01-14 14:00:00,5.07,5.08,5.07,5.07,2318400.0,4.6689,4.6781,4.6689,4.6689,2318400.0
2010-01-14 14:30:00,5.07,5.08,5.07,5.08,3724800.0,4.6689,4.6781,4.6689,4.6781,3724800.0
2010-01-14 15:00:00,5.08,5.09,5.08,5.08,6656800.0,4.6781,4.6873,4.6781,4.6781,6656800.0
2010-01-14 15:30:00,5.08,5.09,5.07,5.08,8749600.0,4.6781,4.6873,4.6689,4.6781,8749600.0
2010-01-15 09:30:00,5.06,5.07,5.01,5.02,18849600.0,4.6597,4.6689,4.6136,4.6228,18849600.0
2010-01-15 10:00:00,5.02,5.02,4.97,4.99,25054400.0,4.6228,4.6228,4.5768,4.5952,25054400.0
2010-01-15 10:30:00,4.99,4.99,4.96,4.98,14164800.0,4.5952,4.5952,4.5676,4.586,14164800.0
2010-01-15 11:00:00,4.98,4.98,4.96,4.97,9001600.0,4.586,4.586,4.5676,4.5768,9001600.0
2010-01-15 11:30:00,4.97,4.97,4.95,4.96,9470400.0,4.5768,4.5768,4.5584,4.5676,9470400.0
2010-01-15 12:00:00,4.96,4.97,4.94,4.94,7671200.0,4.5676,4.5768,4.5492,4.5492,7671200.0
2010-01-15 12:30:00,4.94,4.95,4.93,4.94,9776000.0,4.5492,4.5584,4.54,4.5492,9776000.0
2010-01-15 13:00:00,4.94,4.95,4.93,4.94,7179200.0,4.5492,4.5584,4.54,4.5492,7179200.0
2010-01-15 13:30:00,4.94,4.95,4.94,4.95,6000800.0,4.5492,4.5584,4.5492,4.5584,6000800.0
2010-01-15 14:00:00,4.95,4.96,4.94,4.94,5948000.0,4.5584,4.5676,4.5492,4.5492,5948000.0
2010-01-15 14:30:00,4.94,4.95,4.93,4.94,7822400.0,4.5492,4.5584,4.54,4.5492,7822400.0
2010-01-15 15:00:00,4.94,4.97,4.94,4.97,11923200.0,4.5492,4.5768,4.5492,4.5768,11923200.0
2010-01-15 15:30:00,4.97,4.98,4.96,4.97,18449600.0,4.5768,4.586,4.5676,4.5768,18449600.0
2010-01-19 09:30:00,4.96,5.02,4.96,5.01,17887200.0,4.5676,4.6228,4.5676,4.6136,17887200.0
2010-01-19 10:00:00,5.01,5.04,5.01,5.03,11831200.0,4.6136,4.6413,4.6136,4.632,11831200.0
2010-01-19 10:30:00,5.03,5.06,5.03,5.05,8308800.0,4.632,4.6597,4.632,4.6505,8308800.0
2010-01-19 11:00:00,5.05,5.05,5.04,5.04,4578400.0,4.6505,4.6505,4.6413,4.6413,4578400.0
2010-01-19 11:30:00,5.04,5.05,5.04,5.04,5532800.0,4.6413,4.6505,4.6413,4.6413,5532800.0
2010-01-19 12:00:00,5.04,5.07,5.04,5.06,5144000.0,4.6413,4.6689,4.6413,4.6597,5144000.0
2010-01-19 12:30:00,5.07,5.08,5.06,5.07,2372000.0,4.6689,4.6781,4.6597,4.6689,2372000.0
2010-01-19 13:00:00,5.07,5.07,5.06,5.07,3807200.0,4.6689,4.6689,4.6597,4.6689,3807200.0
2010-01-19 13:30:00,5.07,5.07,5.06,5.07,2013600.0,4.6689,4.6689,4.6597,4.6689,2013600.0
2010-01-19 14:00:00,5.07,5.08,5.07,5.07,3077600.0,4.6689,4.6781,4.6689,4.6689,3077600.0
2010-01-19 14:30:00,5.07,5.07,5.07,5.07,5688000.0,4.6689,4.6689,4.6689,4.6689,5688000.0
2010-01-19 15:00:00,5.07,5.09,5.06,5.09,8152800.0,4.6689,4.6873,4.6597,4.6873,8152800.0
2010-01-19 15:30:00,5.09,5.09,5.08,5.09,13609600.0,4.6873,4.6873,4.6781,4.6873,13609600.0
2010-01-20 09:30:00,5.02,5.02,4.97,4.99,30220800.0,4.6228,4.6228,4.5768,4.5952,30220800.0
2010-01-20 10:00:00,4.99,4.99,4.94,4.94,26803200.0,4.5952,4.5952,4.5492,4.5492,26803200.0
2010-01-20 10:30:00,4.94,4.96,4.93,4.93,18252800.0,4.5492,4.5676,4.54,4.54,18252800.0
2010-01-20 11:00:00,4.93,4.94,4.9,4.93,22350400.0,4.54,4.5492,4.5123,4.54,22350400.0
2010-01-20 11:30:00,4.93,4.93,4.92,4.93,7095200.0,4.54,4.54,4.5308,4.54,7095200.0
2010-01-20 12:00:00,4.92,4.94,4.92,4.94,9164000.0,4.5308,4.5492,4.5308,4.5492,9164000.0
2010-01-20 12:30:00,4.94,4.94,4.92,4.93,5181600.0,4.5492,4.5492,4.5308,4.54,5181600.0
2010-01-20 13:00:00,4.93,4.93,4.91,4.92,7825600.0,4.54,4.54,4.5215,4.5308,7825600.0
2010-01-20 13:30:00,4.92,4.95,4.92,4.94,7900000.0,4.5308,4.5584,4.5308,4.5492,7900000.0
2010-01-20 14:00:00,4.95,4.96,4.94,4.94,5464800.0,4.5584,4.5676,4.5492,4.5492,5464800.0
2010-01-20 14:30:00,4.94,4.97,4.94,4.97,11269600.0,4.5492,4.5768,4.5492,4.5768,11269600.0
2010-01-20 15:00:00,4.97,4.98,4.96,4.98,6380800.0,4.5768,4.586,4.5676,4.586,6380800.0
2010-01-20 15:30:00,4.98,4.99,4.96,4.98,20760000.0,4.586,4.5952,4.5676,4.586,20760000.0
2010-01-21 09:30:00,4.99,5.02,4.97,4.98,25164000.0,4.5952,4.6228,4.5768,4.586,25164000.0
2010-01-21 10:00:00,4.98,5.01,4.88,4.88,31044800.0,4.586,4.6136,4.4939,4.4939,31044800.0
2010-01-21 10:30:00,4.88,4.89,4.85,4.87,34138400.0,4.4939,4.5031,4.4663,4.4847,34138400.0
2010-01-21 11:00:00,4.87,4.88,4.83,4.84,23725600.0,4.4847,4.4939,4.4479,4.4571,23725600.0
2010-01-21 11:30:00,4.84,4.85,4.79,4.81,47448000.0,4.4571,4.4663,4.411,4.4295,47448000.0
2010-01-21 12:00:00,4.81,4.85,4.8,4.8,17861600.0,4.4295,4.4663,4.4202,4.4202,17861600.0
2010-01-21 12:30:00,4.8,4.81,4.79,4.8,12291200.0,4.4202,4.4295,4.411,4.4202,12291200.0
2010-01-21 13:00:00,4.8,4.81,4.78,4.81,15372000.0,4.4202,4.4295,4.4018,4.4295,15372000.0
2010-01-21 13:30:00,4.81,4.83,4.81,4.82,11075200.0,4.4295,4.4479,4.4295,4.4387,11075200.0
2010-01-21 14:00:00,4.82,4.84,4.8,4.84,15605600.0,4.4387,4.4571,4.4202,4.4571,15605600.0
2010-01-21 14:30:00,4.84,4.85,4.82,4.83,15161600.0,4.4571,4.4663,4.4387,4.4479,15161600.0
2010-01-21 15:00:00,4.83,4.83,4.79,4.8,16220000.0,4.4479,4.4479,4.411,4.4202,16220000.0
2010-01-21 15:30:00,4.8,4.83,4.79,4.79,21570400.0,4.4202,4.4479,4.411,4.411,21570400.0
2010-01-22 09:30:00,4.75,4.79,4.73,4.76,37348800.0,4.3742,4.411,4.3558,4.3834,37348800.0
2010-01-22 10:00:00,4.76,4.77,4.69,4.75,41684000.0,4.3834,4.3926,4.3189,4.3742,41684000.0
2010-01-22 10:30:00,4.75,4.77,4.73,4.76,21249600.0,4.3742,4.3926,4.3558,4.3834,21249600.0
2010-01-22 11:00:00,4.76,4.78,4.74,4.78,17288000.0,4.3834,4.4018,4.365,4.4018,17288000.0
2010-01-22 11:30:00,4.78,4.78,4.74,4.75,13018400.0,4.4018,4.4018,4.365,4.3742,13018400.0
2010-01-22 12:00:00,4.75,4.76,4.73,4.76,9746400.0,4.3742,4.3834,4.3558,4.3834,9746400.0
2010-01-22 12:30:00,4.76,4.77,4.74,4.74,9530400.0,4.3834,4.3926,4.365,4.365,9530400.0
2010-01-22 13:00:00,4.74,4.74,4.72,4.73,9124800.0,4.365,4.365,4.3466,4.3558,9124800.0
2010-01-22 13:30:00,4.73,4.73,4.7,4.71,16586400.0,4.3558,4.3558,4.3282,4.3374,16586400.0
2010-01-22 14:00:00,4.71,4.72,4.69,4.7,13695200.0,4.3374,4.3466,4.3189,4.3282,13695200.0
2010-01-22 14:30:00,4.7,4.71,4.65,4.65,31446400.0,4.3282,4.3374,4.2821,4.2821,31446400.0
2010-01-22 15:00:00,4.65,4.67,4.6,4.62,55505600.0,4.2821,4.3005,4.2361,4.2545,55505600.0
2010-01-22 15:30:00,4.62,4.63,4.57,4.58,51464000.0,4.2545,4.2637,4.2084,4.2176,51464000.0
2010-01-25 09:30:00,4.66,4.67,4.65,4.66,27864000.0,4.2913,4.3005,4.2821,4.2913,27864000.0
2010-01-25 10:00:00,4.66,4.67,4.61,4.65,31818400.0,4.2913,4.3005,4.2453,4.2821,31818400.0
2010-01-25 10:30:00,4.65,4.66,4.62,4.64,14855200.0,4.2821,4.2913,4.2545,4.2729,14855200.0
2010-01-25 11:00:00,4.64,4.64,4.6,4.62,13883200.0,4.2729,4.2729,4.2361,4.2545,13883200.0
2010-01-25 11:30:00,4.62,4.64,4.6,4.63,11693600.0,4.2545,4.2729,4.2361,4.2637,11693600.0
2010-01-25 12:00:00,4.63,4.66,4.63,4.64,8183200.0,4.2637,4.2913,4.2637,4.2729,8183200.0
2010-01-25 12:30:00,4.64,4.66,4.64,4.65,4519200.0,4.2729,4.2913,4.2729,4.2821,4519200.0
2010-01-25 13:00:00,4.65,4.66,4.64,4.65,4564800.0,4.2821,4.2913,4.2729,4.2821,4564800.0
2010-01-25 13:30:00,4.66,4.66,4.64,4.65,4481600.0,4.2913,4.2913,4.2729,4.2821,4481600.0
2010-01-25 14:00:00,4.64,4.66,4.64,4.66,4360000.0,4.2729,4.2913,4.2729,4.2913,4360000.0
2010-01-25 14:30:00,4.66,4.68,4.65,4.68,9520000.0,4.2913,4.3097,4.2821,4.3097,9520000.0
2010-01-25 15:00:00,4.68,4.68,4.65,4.65,9159200.0,4.3097,4.3097,4.2821,4.2821,9159200.0
2010-01-25 15:30:00,4.65,4.67,4.62,4.62,22208800.0,4.2821,4.3005,4.2545,4.2545,22208800.0
2010-01-26 09:30:00,4.59,4.61,4.56,4.58,30476000.0,4.2269,4.2453,4.1992,4.2176,30476000.0
2010-01-26 10:00:00,4.59,4.65,4.58,4.63,24269600.0,4.2269,4.2821,4.2176,4.2637,24269600.0
2010-01-26 10:30:00,4.63,4.63,4.61,4.62,11748000.0,4.2637,4.2637,4.2453,4.2545,11748000.0
2010-01-26 11:00:00,4.62,4.65,4.62,4.65,11116800.0,4.2545,4.2821,4.2545,4.2821,11116800.0
2010-01-26 11:30:00,4.64,4.67,4.64,4.66,8195200.0,4.2729,4.3005,4.2729,4.2913,8195200.0
2010-01-26 12:00:00,4.66,4.67,4.65,4.66,7084800.0,4.2913,4.3005,4.2821,4.2913,7084800.0
2010-01-26 12:30:00,4.67,4.68,4.66,4.68,5864800.0,4.3005,4.3097,4.2913,4.3097,5864800.0
2010-01-26 13:00:00,4.68,4.68,4.66,4.66,4809600.0,4.3097,4.3097,4.2913,4.2913,4809600.0
2010-01-26 13:30:00,4.66,4.68,4.66,4.68,4130400.0,4.2913,4.3097,4.2913,4.3097,4130400.0
2010-01-26 14:00:00,4.68,4.68,4.65,4.65,7484000.0,4.3097,4.3097,4.2821,4.2821,7484000.0
2010-01-26 14:30:00,4.65,4.66,4.64,4.66,10228800.0,4.2821,4.2913,4.2729,4.2913,10228800.0
2010-01-26 15:00:00,4.66,4.66,4.62,4.62,14828000.0,4.2913,4.2913,4.2545,4.2545,14828000.0
2010-01-26 15:30:00,4.62,4.63,4.58,4.58,22396000.0,4.2545,4.2637,4.2176,4.2176,22396000.0
2010-01-27 09:30:00,4.58,4.6,4.55,4.58,29211200.0,4.2176,4.2361,4.19,4.2176,29211200.0
2010-01-27 10:00:00,4.58,4.59,4.52,4.56,40255200.0,4.2176,4.2269,4.1624,4.1992,40255200.0
2010-01-27 10:30:00,4.56,4.58,4.53,4.58,24076000.0,4.1992,4.2176,4.1716,4.2176,24076000.0
2010-01-27 11:00:00,4.58,4.58,4.55,4.57,14027200.0,4.2176,4.2176,4.19,4.2084,14027200.0
2010-01-27 11:30:00,4.57,4.58,4.56,4.57,10012800.0,4.2084,4.2176,4.1992,4.2084,10012800.0
2010-01-27 12:00:00,4.57,4.57,4.55,4.56,5933600.0,4.2084,4.2084,4.19,4.1992,5933600.0
2010-01-27 12:30:00,4.56,4.56,4.53,4.54,10125600.0,4.1992,4.1992,4.1716,4.1808,10125600.0
2010-01-27 13:00:00,4.54,4.55,4.53,4.53,13260000.0,4.1808,4.19,4.1716,4.1716,13260000.0
2010-01-27 13:30:00,4.53,4.55,4.53,4.54,6135200.0,4.1716,4.19,4.1716,4.1808,6135200.0
2010-01-27 14:00:00,4.54,4.57,4.5,4.54,30261600.0,4.1808,4.2084,4.144,4.1808,30261600.0
2010-01-27 14:30:00,4.54,4.61,4.54,4.6,33732000.0,4.1808,4.2453,4.1808,4.2361,33732000.0
2010-01-27 15:00:00,4.6,4.61,4.56,4.61,28841600.0,4.2361,4.2453,4.1992,4.2453,28841600.0
2010-01-27 15:30:00,4.61,4.65,4.61,4.63,31452000.0,4.2453,4.2821,4.2453,4.2637,31452000.0
2010-01-28 09:30:00,4.66,4.66,4.6,4.62,36176800.0,4.2913,4.2913,4.2361,4.2545,36176800.0
2010-01-28 10:00:00,4.62,4.62,4.56,4.58,36198400.0,4.2545,4.2545,4.1992,4.2176,36198400.0
2010-01-28 10:30:00,4.58,4.59,4.55,4.56,24203200.0,4.2176,4.2269,4.19,4.1992,24203200.0
2010-01-28 11:00:00,4.56,4.56,4.52,4.52,31700800.0,4.1992,4.1992,4.1624,4.1624,31700800.0
2010-01-28 11:30:00,4.53,4.53,4.47,4.5,42476800.0,4.1716,4.1716,4.1164,4.144,42476800.0
2010-01-28 12:00:00,4.5,4.51,4.48,4.49,15170400.0,4.144,4.1532,4.1256,4.1348,15170400.0
2010-01-28 12:30:00,4.49,4.52,4.48,4.52,14192800.0,4.1348,4.1624,4.1256,4.1624,14192800.0
2010-01-28 13:00:00,4.52,4.54,4.51,4.54,13633600.0,4.1624,4.1808,4.1532,4.1808,13633600.0
2010-01-28 13:30:00,4.54,4.56,4.53,4.54,20416000.0,4.1808,4.1992,4.1716,4.1808,20416000.0
2010-01-28 14:00:00,4.54,4.54,4.5,4.54,25704800.0,4.1808,4.1808,4.144,4.1808,25704800.0
2010-01-28 14:30:00,4.54,4.56,4.51,4.54,15924800.0,4.1808,4.1992,4.1532,4.1808,15924800.0
2010-01-28 15:00:00,4.54,4.58,4.54,4.56,22258400.0,4.1808,4.2176,4.1808,4.1992,22258400.0
2010-01-28 15:30:00,4.56,4.59,4.52,4.52,39884800.0,4.1992,4.2269,4.1624,4.1624,39884800.0
2010-01-29 09:30:00,4.56,4.6,4.54,4.59,35488000.0,4.1992,4.2361,4.1808,4.2269,35488000.0
2010-01-29 10:00:00,4.59,4.62,4.56,4.61,22762400.0,4.2269,4.2545,4.1992,4.2453,22762400.0
2010-01-29 10:30:00,4.61,4.62,4.57,4.58,19872800.0,4.2453,4.2545,4.2084,4.2176,19872800.0
2010-01-29 11:00:00,4.58,4.59,4.53,4.54,21743200.0,4.2176,4.2269,4.1716,4.1808,21743200.0
2010-01-29 11:30:00,4.54,4.55,4.51,4.51,23049600.0,4.1808,4.19,4.1532,4.1532,23049600.0
2010-01-29 12:00:00,4.51,4.53,4.49,4.53,18488000.0,4.1532,4.1716,4.1348,4.1716,18488000.0
2010-01-29 12:30:00,4.53,4.55,4.51,4.54,10532000.0,4.1716,4.19,4.1532,4.1808,10532000.0
2010-01-29 13:00:00,4.55,4.55,4.53,4.54,7235200.0,4.19,4.19,4.1716,4.1808,7235200.0
2010-01-29 13:30:00,4.54,4.54,4.49,4.51,14569600.0,4.1808,4.1808,4.1348,4.1532,14569600.0
2010-01-29 14:00:00,4.51,4.52,4.49,4.5,16179200.0,4.1532,4.1624,4.1348,4.144,16179200.0
2010-01-29 14:30:00,4.5,4.5,4.44,4.47,25276000.0,4.144,4.144,4.0887,4.1164,25276000.0
2010-01-29 15:00:00,4.47,4.47,4.42,4.44,28968000.0,4.1164,4.1164,4.0703,4.0887,28968000.0
2010-01-29 15:30:00,4.44,4.47,4.41,4.43,45192800.0,4.0887,4.1164,4.0611,4.0795,45192800.0
2010-02-01 09:30:00,4.49,4.52,4.48,4.5,26050400.0,4.1348,4.1624,4.1256,4.144,26050400.0
2010-02-01 10:00:00,4.5,4.54,4.48,4.52,28804800.0,4.144,4.1808,4.1256,4.1624,28804800.0
2010-02-01 10:30:00,4.52,4.54,4.5,4.5,17094400.0,4.1624,4.1808,4.144,4.144,17094400.0
2010-02-01 11:00:00,4.5,4.54,4.49,4.54,15260800.0,4.144,4.1808,4.1348,4.1808,15260800.0
2010-02-01 11:30:00,4.54,4.54,4.51,4.51,9253600.0,4.1808,4.1808,4.1532,4.1532,9253600.0
2010-02-01 12:00:00,4.51,4.52,4.5,4.52,5652800.0,4.1532,4.1624,4.144,4.1624,5652800.0
2010-02-01 12:30:00,4.52,4.54,4.51,4.53,11844800.0,4.1624,4.1808,4.1532,4.1716,11844800.0
2010-02-01 13:00:00,4.53,4.55,4.52,4.54,6988000.0,4.1716,4.19,4.1624,4.1808,6988000.0
2010-02-01 13:30:00,4.54,4.54,4.53,4.54,8097600.0,4.1808,4.1808,4.1716,4.1808,8097600.0
2010-02-01 14:00:00,4.54,4.54,4.51,4.53,8047200.0,4.1808,4.1808,4.1532,4.1716,8047200.0
2010-02-01 14:30:00,4.53,4.55,4.53,4.53,12604800.0,4.1716,4.19,4.1716,4.1716,12604800.0
2010-02-01 15:00:00,4.54,4.55,4.52,4.54,12294400.0,4.1808,4.19,4.1624,4.1808,12294400.0
2010-02-01 15:30:00,4.54,4.56,4.53,4.56,21126400.0,4.1808,4.1992,4.1716,4.1992,21126400.0
2010-02-02 09:30:00,4.58,4.59,4.55,4.56,25111200.0,4.2176,4.2269,4.19,4.1992,25111200.0
2010-02-02 10:00:00,4.56,4.62,4.55,4.62,26532000.0,4.1992,4.2545,4.19,4.2545,26532000.0
2010-02-02 10:30:00,4.62,4.64,4.62,4.63,22793600.0,4.2545,4.2729,4.2545,4.2637,22793600.0
2010-02-02 11:00:00,4.63,4.63,4.6,4.62,14771200.0,4.2637,4.2637,4.2361,4.2545,14771200.0
2010-02-02 11:30:00,4.62,4.63,4.62,4.63,6447200.0,4.2545,4.2637,4.2545,4.2637,6447200.0
2010-02-02 12:00:00,4.62,4.65,4.62,4.65,12180800.0,4.2545,4.2821,4.2545,4.2821,12180800.0
2010-02-02 12:30:00,4.65,4.65,4.64,4.65,3597600.0,4.2821,4.2821,4.2729,4.2821,3597600.0
2010-02-02 13:00:00,4.65,4.66,4.63,4.66,5424800.0,4.2821,4.2913,4.2637,4.2913,5424800.0
2010-02-02 13:30:00,4.66,4.67,4.65,4.67,10163200.0,4.2913,4.3005,4.2821,4.3005,10163200.0
2010-02-02 14:00:00,4.67,4.67,4.64,4.66,6169600.0,4.3005,4.3005,4.2729,4.2913,6169600.0
2010-02-02 14:30:00,4.66,4.66,4.64,4.66,8649600.0,4.2913,4.2913,4.2729,4.2913,8649600.0
2010-02-02 15:00:00,4.66,4.69,4.65,4.67,19748000.0,4.2913,4.3189,4.2821,4.3005,19748000.0
2010-02-02 15:30:00,4.67,4.68,4.66,4.67,18789600.0,4.3005,4.3097,4.2913,4.3005,18789600.0
2010-02-03 09:30:00,4.63,4.67,4.63,4.67,20352800.0,4.2637,4.3005,4.2637,4.3005,20352800.0
2010-02-03 10:00:00,4.67,4.67,4.63,4.63,15207200.0,4.3005,4.3005,4.2637,4.2637,15207200.0
2010-02-03 10:30:00,4.63,4.64,4.61,4.63,18681600.0,4.2637,4.2729,4.2453,4.2637,18681600.0
2010-02-03 11:00:00,4.63,4.65,4.62,4.63,10333600.0,4.2637,4.2821,4.2545,4.2637,10333600.0
2010-02-03 11:30:00,4.63,4.63,4.6,4.6,11693600.0,4.2637,4.2637,4.2361,4.2361,11693600.0
2010-02-03 12:00:00,4.6,4.62,4.6,4.61,11668800.0,4.2361,4.2545,4.2361,4.2453,11668800.0
2010-02-03 12:30:00,4.61,4.63,4.61,4.62,7695200.0,4.2453,4.2637,4.2453,4.2545,7695200.0
2010-02-03 13:00:00,4.62,4.65,4.62,4.64,8758400.0,4.2545,4.2821,4.2545,4.2729,8758400.0
2010-02-03 13:30:00,4.64,4.65,4.63,4.63,8073600.0,4.2729,4.2821,4.2637,4.2637,8073600.0
2010-02-03 14:00:00,4.64,4.64,4.62,4.63,6792000.0,4.2729,4.2729,4.2545,4.2637,6792000.0
2010-02-03 14:30:00,4.62,4.63,4.61,4.63,7758400.0,4.2545,4.2637,4.2453,4.2637,7758400.0
2010-02-03 15:00:00,4.63,4.65,4.62,4.63,10887200.0,4.2637,4.2821,4.2545,4.2637,10887200.0
2010-02-03 15:30:00,4.63,4.65,4.62,4.63,19842400.0,4.2637,4.2821,4.2545,4.2637,19842400.0
2010-02-04 09:30:00,4.55,4.56,4.46,4.47,47440000.0,4.19,4.1992,4.1071,4.1164,47440000.0
2010-02-04 10:00:00,4.47,4.49,4.43,4.44,44020000.0,4.1164,4.1348,4.0795,4.0887,44020000.0
2010-02-04 10:30:00,4.44,4.46,4.42,4.43,33243200.0,4.0887,4.1071,4.0703,4.0795,33243200.0
2010-02-04 11:00:00,4.43,4.45,4.42,4.45,26130400.0,4.0795,4.0979,4.0703,4.0979,26130400.0
2010-02-04 11:30:00,4.45,4.45,4.39,4.42,34679200.0,4.0979,4.0979,4.0427,4.0703,34679200.0
2010-02-04 12:00:00,4.42,4.43,4.4,4.41,13480000.0,4.0703,4.0795,4.0519,4.0611,13480000.0
2010-02-04 12:30:00,4.41,4.42,4.38,4.41,24160000.0,4.0611,4.0703,4.0335,4.0611,24160000.0
2010-02-04 13:00:00,4.41,4.42,4.4,4.41,9538400.0,4.0611,4.0703,4.0519,4.0611,9538400.0
2010-02-04 13:30:00,4.41,4.41,4.38,4.39,23001600.0,4.0611,4.0611,4.0335,4.0427,23001600.0
2010-02-04 14:00:00,4.39,4.42,4.38,4.41,26967200.0,4.0427,4.0703,4.0335,4.0611,26967200.0
2010-02-04 14:30:00,4.41,4.42,4.4,4.41,12984800.0,4.0611,4.0703,4.0519,4.0611,12984800.0
2010-02-04 15:00:00,4.41,4.41,4.36,4.37,31488000.0,4.0611,4.0611,4.0151,4.0243,31488000.0
2010-02-04 15:30:00,4.37,4.38,4.34,4.34,41232000.0,4.0243,4.0335,3.9966,3.9966,41232000.0
2010-02-05 09:30:00,4.35,4.38,4.3,4.31,50117600.0,4.0058,4.0335,3.9598,3.969,50117600.0
2010-02-05 10:00:00,4.3,4.34,4.28,4.33,28212000.0,3.9598,3.9966,3.9414,3.9874,28212000.0
2010-02-05 10:30:00,4.33,4.37,4.33,4.34,22912800.0,3.9874,4.0243,3.9874,3.9966,22912800.0
2010-02-05 11:00:00,4.34,4.34,4.31,4.32,13919200.0,3.9966,3.9966,3.969,3.9782,13919200.0
2010-02-05 11:30:00,4.31,4.32,4.27,4.29,28886400.0,3.969,3.9782,3.9322,3.9506,28886400.0
2010-02-05 12:00:00,4.29,4.31,4.29,4.31,17697600.0,3.9506,3.969,3.9506,3.969,17697600.0
2010-02-05 12:30:00,4.31,4.31,4.27,4.3,13256000.0,3.969,3.969,3.9322,3.9598,13256000.0
2010-02-05 13:00:00,4.3,4.3,4.24,4.25,21059200.0,3.9598,3.9598,3.9045,3.9138,21059200.0
2010-02-05 13:30:00,4.25,4.26,4.19,4.19,47053600.0,3.9138,3.923,3.8585,3.8585,47053600.0
2010-02-05 14:00:00,4.19,4.24,4.19,4.24,30723200.0,3.8585,3.9045,3.8585,3.9045,30723200.0
2010-02-05 14:30:00,4.24,4.25,4.22,4.24,29927200.0,3.9045,3.9138,3.8861,3.9045,29927200.0
2010-02-05 15:00:00,4.25,4.35,4.25,4.32,67677600.0,3.9138,4.0058,3.9138,3.9782,67677600.0
2010-02-05 15:30:00,4.33,4.37,4.31,4.36,63367200.0,3.9874,4.0243,3.969,4.0151,63367200.0
2010-02-08 09:30:00,4.36,4.36,4.31,4.34,27630400.0,4.0151,4.0151,3.969,3.9966,27630400.0
2010-02-08 10:00:00,4.34,4.38,4.33,4.36,26033600.0,3.9966,4.0335,3.9874,4.0151,26033600.0
2010-02-08 10:30:00,4.36,4.39,4.35,4.38,20829600.0,4.0151,4.0427,4.0058,4.0335,20829600.0
2010-02-08 11:00:00,4.38,4.41,4.38,4.39,18458400.0,4.0335,4.0611,4.0335,4.0427,18458400.0
2010-02-08 11:30:00,4.39,4.41,4.38,4.39,12271200.0,4.0427,4.0611,4.0335,4.0427,12271200.0
2010-02-08 12:00:00,4.39,4.4,4.37,4.4,8993600.0,4.0427,4.0519,4.0243,4.0519,8993600.0
2010-02-08 12:30:00,4.4,4.4,4.38,4.39,5320800.0,4.0519,4.0519,4.0335,4.0427,5320800.0
2010-02-08 13:00:00,4.39,4.39,4.34,4.36,15877600.0,4.0427,4.0427,3.9966,4.0151,15877600.0
2010-02-08 13:30:00,4.36,4.36,4.34,4.35,8499200.0,4.0151,4.0151,3.9966,4.0058,8499200.0
2010-02-08 14:00:00,4.35,4.37,4.35,4.36,9169600.0,4.0058,4.0243,4.0058,4.0151,9169600.0
2010-02-08 14:30:00,4.36,4.36,4.34,4.34,12405600.0,4.0151,4.0151,3.9966,3.9966,12405600.0
2010-02-08 15:00:00,4.34,4.35,4.31,4.33,23487200.0,3.9966,4.0058,3.969,3.9874,23487200.0
2010-02-08 15:30:00,4.33,4.34,4.29,4.29,32996000.0,3.9874,3.9966,3.9506,3.9506,32996000.0
2010-02-09 09:30:00,4.4,4.41,4.37,4.38,27676800.0,4.0519,4.0611,4.0243,4.0335,27676800.0
2010-02-09 10:00:00,4.38,4.42,4.37,4.4,21467200.0,4.0335,4.0703,4.0243,4.0519,21467200.0
2010-02-09 10:30:00,4.4,4.4,4.36,4.37,22520800.0,4.0519,4.0519,4.0151,4.0243,22520800.0
2010-02-09 11:00:00,4.36,4.4,4.32,4.33,30764000.0,4.0151,4.0519,3.9782,3.9874,30764000.0
2010-02-09 11:30:00,4.33,4.43,4.32,4.41,49197600.0,3.9874,4.0795,3.9782,4.0611,49197600.0
2010-02-09 12:00:00,4.41,4.48,4.41,4.45,30757600.0,4.0611,4.1256,4.0611,4.0979,30757600.0
2010-02-09 12:30:00,4.45,4.47,4.39,4.43,33528800.0,4.0979,4.1164,4.0427,4.0795,33528800.0
2010-02-09 13:00:00,4.43,4.44,4.41,4.42,10891200.0,4.0795,4.0887,4.0611,4.0703,10891200.0
2010-02-09 13:30:00,4.42,4.43,4.41,4.43,10229600.0,4.0703,4.0795,4.0611,4.0795,10229600.0
2010-02-09 14:00:00,4.43,4.43,4.4,4.41,9147200.0,4.0795,4.0795,4.0519,4.0611,9147200.0
2010-02-09 14:30:00,4.41,4.43,4.39,4.4,15307200.0,4.0611,4.0795,4.0427,4.0519,15307200.0
2010-02-09 15:00:00,4.4,4.44,4.4,4.43,21472800.0,4.0519,4.0887,4.0519,4.0795,21472800.0
2010-02-09 15:30:00,4.43,4.44,4.38,4.4,29035200.0,4.0795,4.0887,4.0335,4.0519,29035200.0
2010-02-10 09:30:00,4.39,4.42,4.37,4.39,16967200.0,4.0427,4.0703,4.0243,4.0427,16967200.0
2010-02-10 10:00:00,4.39,4.39,4.31,4.33,33288000.0,4.0427,4.0427,3.969,3.9874,33288000.0
2010-02-10 10:30:00,4.32,4.35,4.31,4.35,21618400.0,3.9782,4.0058,3.969,4.0058,21618400.0
2010-02-10 11:00:00,4.35,4.37,4.33,4.37,15438400.0,4.0058,4.0243,3.9874,4.0243,15438400.0
2010-02-10 11:30:00,4.37,4.38,4.35,4.36,13196800.0,4.0243,4.0335,4.0058,4.0151,13196800.0
2010-02-10 12:00:00,4.36,4.4,4.35,4.4,16367200.0,4.0151,4.0519,4.0058,4.0519,16367200.0
2010-02-10 12:30:00,4.4,4.41,4.39,4.4,9855200.0,4.0519,4.0611,4.0427,4.0519,9855200.0
2010-02-10 13:00:00,4.4,4.43,4.4,4.43,16402400.0,4.0519,4.0795,4.0519,4.0795,16402400.0
2010-02-10 13:30:00,4.43,4.43,4.4,4.41,10600000.0,4.0795,4.0795,4.0519,4.0611,10600000.0
2010-02-10 14:00:00,4.41,4.42,4.4,4.41,11641600.0,4.0611,4.0703,4.0519,4.0611,11641600.0
2010-02-10 14:30:00,4.41,4.41,4.38,4.39,14292800.0,4.0611,4.0611,4.0335,4.0427,14292800.0
2010-02-10 15:00:00,4.39,4.41,4.39,4.4,12482400.0,4.0427,4.0611,4.0427,4.0519,12482400.0
2010-02-10 15:30:00,4.4,4.4,4.37,4.38,29963200.0,4.0519,4.0519,4.0243,4.0335,29963200.0
2010-02-11 09:30:00,4.37,4.38,4.32,4.36,24481600.0,4.0243,4.0335,3.9782,4.0151,24481600.0
2010-02-11 10:00:00,4.36,4.4,4.34,4.38,20573600.0,4.0151,4.0519,3.9966,4.0335,20573600.0
2010-02-11 10:30:00,4.38,4.38,4.34,4.35,13577600.0,4.0335,4.0335,3.9966,4.0058,13577600.0
2010-02-11 11:00:00,4.35,4.42,4.35,4.42,18672800.0,4.0058,4.0703,4.0058,4.0703,18672800.0
2010-02-11 11:30:00,4.42,4.46,4.41,4.45,22533600.0,4.0703,4.1071,4.0611,4.0979,22533600.0
2010-02-11 12:00:00,4.45,4.47,4.44,4.45,12293600.0,4.0979,4.1164,4.0887,4.0979,12293600.0
2010-02-11 12:30:00,4.45,4.46,4.44,4.45,6680000.0,4.0979,4.1071,4.0887,4.0979,6680000.0
2010-02-11 13:00:00,4.45,4.48,4.44,4.47,11436800.0,4.0979,4.1256,4.0887,4.1164,11436800.0
2010-02-11 13:30:00,4.47,4.48,4.45,4.46,16452800.0,4.1164,4.1256,4.0979,4.1071,16452800.0
2010-02-11 14:00:00,4.46,4.48,4.46,4.48,11390400.0,4.1071,4.1256,4.1071,4.1256,11390400.0
2010-02-11 14:30:00,4.48,4.48,4.46,4.47,10904800.0,4.1256,4.1256,4.1071,4.1164,10904800.0
2010-02-11 15:00:00,4.47,4.48,4.46,4.46,7333600.0,4.1164,4.1256,4.1071,4.1071,7333600.0
2010-02-11 15:30:00,4.46,4.48,4.45,4.47,16213600.0,4.1071,4.1256,4.0979,4.1164,16213600.0
2010-02-12 09:30:00,4.38,4.38,4.34,4.37,35992000.0,4.0335,4.0335,3.9966,4.0243,35992000.0
2010-02-12 10:00:00,4.37,4.4,4.34,4.39,21863200.0,4.0243,4.0519,3.9966,4.0427,21863200.0
2010-02-12 10:30:00,4.39,4.4,4.36,4.38,10903200.0,4.0427,4.0519,4.0151,4.0335,10903200.0
2010-02-12 11:00:00,4.37,4.4,4.36,4.39,10436000.0,4.0243,4.0519,4.0151,4.0427,10436000.0
2010-02-12 11:30:00,4.39,4.4,4.38,4.39,8601600.0,4.0427,4.0519,4.0335,4.0427,8601600.0
2010-02-12 12:00:00,4.39,4.46,4.39,4.45,24872800.0,4.0427,4.1071,4.0427,4.0979,24872800.0
2010-02-12 12:30:00,4.45,4.45,4.43,4.44,11372800.0,4.0979,4.0979,4.0795,4.0887,11372800.0
2010-02-12 13:00:00,4.44,4.44,4.38,4.4,20543200.0,4.0887,4.0887,4.0335,4.0519,20543200.0
2010-02-12 13:30:00,4.4,4.42,4.38,4.41,11241600.0,4.0519,4.0703,4.0335,4.0611,11241600.0
2010-02-12 14:00:00,4.41,4.47,4.41,4.46,25011200.0,4.0611,4.1164,4.0611,4.1071,25011200.0
2010-02-12 14:30:00,4.46,4.46,4.43,4.43,12209600.0,4.1071,4.1071,4.0795,4.0795,12209600.0
2010-02-12 15:00:00,4.43,4.43,4.41,4.42,14664800.0,4.0795,4.0795,4.0611,4.0703,14664800.0
2010-02-12 15:30:00,4.42,4.47,4.4,4.47,27114400.0,4.0703,4.1164,4.0519,4.1164,27114400.0
2010-02-16 09:30:00,4.53,4.54,4.5,4.51,15776000.0,4.1716,4.1808,4.144,4.1532,15776000.0
2010-02-16 10:00:00,4.52,4.53,4.5,4.53,10134400.0,4.1624,4.1716,4.144,4.1716,10134400.0
2010-02-16 10:30:00,4.53,4.56,4.52,4.54,14327200.0,4.1716,4.1992,4.1624,4.1808,14327200.0
2010-02-16 11:00:00,4.54,4.56,4.53,4.55,6201600.0,4.1808,4.1992,4.1716,4.19,6201600.0
2010-02-16 11:30:00,4.56,4.58,4.55,4.57,9902400.0,4.1992,4.2176,4.19,4.2084,9902400.0
2010-02-16 12:00:00,4.57,4.57,4.56,4.57,5788800.0,4.2084,4.2084,4.1992,4.2084,5788800.0
2010-02-16 12:30:00,4.57,4.57,4.56,4.57,3175200.0,4.2084,4.2084,4.1992,4.2084,3175200.0
2010-02-16 13:00:00,4.57,4.58,4.55,4.57,4831200.0,4.2084,4.2176,4.19,4.2084,4831200.0
2010-02-16 13:30:00,4.58,4.58,4.56,4.57,5682400.0,4.2176,4.2176,4.1992,4.2084,5682400.0
2010-02-16 14:00:00,4.57,4.58,4.56,4.58,8827200.0,4.2084,4.2176,4.1992,4.2176,8827200.0
2010-02-16 14:30:00,4.58,4.58,4.56,4.58,10149600.0,4.2176,4.2176,4.1992,4.2176,10149600.0
2010-02-16 15:00:00,4.58,4.59,4.58,4.59,10907200.0,4.2176,4.2269,4.2176,4.2269,10907200.0
2010-02-16 15:30:00,4.59,4.62,4.59,4.61,19096800.0,4.2269,4.2545,4.2269,4.2453,19096800.0
2010-02-17 09:30:00,4.65,4.66,4.63,4.64,23024000.0,4.2821,4.2913,4.2637,4.2729,23024000.0
2010-02-17 10:00:00,4.64,4.65,4.62,4.65,12871200.0,4.2729,4.2821,4.2545,4.2821,12871200.0
2010-02-17 10:30:00,4.65,4.66,4.63,4.64,11804000.0,4.2821,4.2913,4.2637,4.2729,11804000.0
2010-02-17 11:00:00,4.64,4.64,4.62,4.62,9970400.0,4.2729,4.2729,4.2545,4.2545,9970400.0
2010-02-17 11:30:00,4.62,4.64,4.61,4.63,10128000.0,4.2545,4.2729,4.2453,4.2637,10128000.0
2010-02-17 12:00:00,4.63,4.65,4.63,4.64,6370400.0,4.2637,4.2821,4.2637,4.2729,6370400.0
2010-02-17 12:30:00,4.64,4.65,4.63,4.64,4786400.0,4.2729,4.2821,4.2637,4.2729,4786400.0
2010-02-17 13:00:00,4.64,4.65,4.64,4.64,5700000.0,4.2729,4.2821,4.2729,4.2729,5700000.0
2010-02-17 13:30:00,4.64,4.64,4.63,4.64,4070400.0,4.2729,4.2729,4.2637,4.2729,4070400.0
2010-02-17 14:00:00,4.64,4.65,4.62,4.63,11950400.0,4.2729,4.2821,4.2545,4.2637,11950400.0
2010-02-17 14:30:00,4.63,4.65,4.63,4.65,5211200.0,4.2637,4.2821,4.2637,4.2821,5211200.0
2010-02-17 15:00:00,4.65,4.65,4.64,4.64,8396000.0,4.2821,4.2821,4.2729,4.2729,8396000.0
2010-02-17 15:30:00,4.64,4.66,4.64,4.65,12554400.0,4.2729,4.2913,4.2729,4.2821,12554400.0
2010-02-18 09:30:00,4.63,4.68,4.63,4.67,20335200.0,4.2637,4.3097,4.2637,4.3005,20335200.0
2010-02-18 10:00:00,4.67,4.68,4.65,4.65,17336800.0,4.3005,4.3097,4.2821,4.2821,17336800.0
2010-02-18 10:30:00,4.65,4.67,4.64,4.67,11037600.0,4.2821,4.3005,4.2729,4.3005,11037600.0
2010-02-18 11:00:00,4.67,4.67,4.66,4.66,7452000.0,4.3005,4.3005,4.2913,4.2913,7452000.0
2010-02-18 11:30:00,4.66,4.67,4.65,4.66,5443200.0,4.2913,4.3005,4.2821,4.2913,5443200.0
2010-02-18 12:00:00,4.66,4.67,4.65,4.66,3021600.0,4.2913,4.3005,4.2821,4.2913,3021600.0
2010-02-18 12:30:00,4.66,4.66,4.65,4.66,2006400.0,4.2913,4.2913,4.2821,4.2913,2006400.0
2010-02-18 13:00:00,4.66,4.67,4.66,4.66,2319200.0,4.2913,4.3005,4.2913,4.2913,2319200.0
2010-02-18 13:30:00,4.66,4.68,4.66,4.67,5148000.0,4.2913,4.3097,4.2913,4.3005,5148000.0
2010-02-18 14:00:00,4.68,4.71,4.67,4.7,8029600.0,4.3097,4.3374,4.3005,4.3282,8029600.0
2010-02-18 14:30:00,4.7,4.72,4.7,4.71,9734400.0,4.3282,4.3466,4.3282,4.3374,9734400.0
2010-02-18 15:00:00,4.71,4.72,4.7,4.71,6709600.0,4.3374,4.3466,4.3282,4.3374,6709600.0
2010-02-18 15:30:00,4.71,4.72,4.7,4.71,12406400.0,4.3374,4.3466,4.3282,4.3374,12406400.0
2010-02-19 09:30:00,4.68,4.71,4.67,4.67,21684800.0,4.3097,4.3374,4.3005,4.3005,21684800.0
2010-02-19 10:00:00,4.67,4.71,4.66,4.7,13988000.0,4.3005,4.3374,4.2913,4.3282,13988000.0
2010-02-19 10:30:00,4.7,4.71,4.69,4.7,8452800.0,4.3282,4.3374,4.3189,4.3282,8452800.0
2010-02-19 11:00:00,4.7,4.75,4.7,4.74,21605600.0,4.3282,4.3742,4.3282,4.365,21605600.0
2010-02-19 11:30:00,4.74,4.75,4.73,4.75,11268800.0,4.365,4.3742,4.3558,4.3742,11268800.0
2010-02-19 12:00:00,4.75,4.76,4.74,4.75,11813600.0,4.3742,4.3834,4.365,4.3742,11813600.0
2010-02-19 12:30:00,4.75,4.76,4.75,4.76,4237600.0,4.3742,4.3834,4.3742,4.3834,4237600.0
2010-02-19 13:00:00,4.76,4.76,4.74,4.74,5620800.0,4.3834,4.3834,4.365,4.365,5620800.0
2010-02-19 13:30:00,4.74,4.75,4.73,4.73,4648800.0,4.365,4.3742,4.3558,4.3558,4648800.0
2010-02-19 14:00:00,4.74,4.74,4.72,4.73,7935200.0,4.365,4.365,4.3466,4.3558,7935200.0
2010-02-19 14:30:00,4.73,4.74,4.73,4.74,5811200.0,4.3558,4.365,4.3558,4.365,5811200.0
2010-02-19 15:00:00,4.73,4.74,4.71,4.72,8647200.0,4.3558,4.365,4.3374,4.3466,8647200.0
2010-02-19 15:30:00,4.72,4.75,4.72,4.73,21611200.0,4.3466,4.3742,4.3466,4.3558,21611200.0
2010-02-22 09:30:00,4.76,4.76,4.71,4.73,21116800.0,4.3834,4.3834,4.3374,4.3558,21116800.0
2010-02-22 10:00:00,4.73,4.73,4.7,4.73,18870400.0,4.3558,4.3558,4.3282,4.3558,18870400.0
2010-02-22 10:30:00,4.73,4.74,4.72,4.72,10771200.0,4.3558,4.365,4.3466,4.3466,10771200.0
2010-02-22 11:00:00,4.72,4.73,4.71,4.71,8270400.0,4.3466,4.3558,4.3374,4.3374,8270400.0
2010-02-22 11:30:00,4.72,4.73,4.71,4.71,4900800.0,4.3466,4.3558,4.3374,4.3374,4900800.0
2010-02-22 12:00:00,4.71,4.72,4.71,4.72,2220000.0,4.3374,4.3466,4.3374,4.3466,2220000.0
2010-02-22 12:30:00,4.72,4.74,4.72,4.73,5304000.0,4.3466,4.365,4.3466,4.3558,5304000.0
2010-02-22 13:00:00,4.73,4.73,4.72,4.72,2239200.0,4.3558,4.3558,4.3466,4.3466,2239200.0
2010-02-22 13:30:00,4.72,4.74,4.72,4.73,4315200.0,4.3466,4.365,4.3466,4.3558,4315200.0
2010-02-22 14:00:00,4.73,4.74,4.73,4.74,4784800.0,4.3558,4.365,4.3558,4.365,4784800.0
2010-02-22 14:30:00,4.74,4.75,4.74,4.75,4465600.0,4.365,4.3742,4.365,4.3742,4465600.0
2010-02-22 15:00:00,4.75,4.76,4.74,4.75,4912800.0,4.3742,4.3834,4.365,4.3742,4912800.0
2010-02-22 15:30:00,4.75,4.75,4.71,4.73,13422400.0,4.3742,4.3742,4.3374,4.3558,13422400.0
2010-02-23 09:30:00,4.7,4.73,4.69,4.71,16387200.0,4.3282,4.3558,4.3189,4.3374,16387200.0
2010-02-23 10:00:00,4.71,4.72,4.62,4.63,32317600.0,4.3374,4.3466,4.2545,4.2637,32317600.0
2010-02-23 10:30:00,4.63,4.65,4.61,4.64,15663200.0,4.2637,4.2821,4.2453,4.2729,15663200.0
2010-02-23 11:00:00,4.64,4.65,4.63,4.63,9138400.0,4.2729,4.2821,4.2637,4.2637,9138400.0
2010-02-23 11:30:00,4.63,4.65,4.63,4.63,6498400.0,4.2637,4.2821,4.2637,4.2637,6498400.0
2010-02-23 12:00:00,4.63,4.63,4.6,4.61,10999200.0,4.2637,4.2637,4.2361,4.2453,10999200.0
2010-02-23 12:30:00,4.61,4.62,4.59,4.61,12608000.0,4.2453,4.2545,4.2269,4.2453,12608000.0
2010-02-23 13:00:00,4.61,4.62,4.6,4.62,8527200.0,4.2453,4.2545,4.2361,4.2545,8527200.0
2010-02-23 13:30:00,4.62,4.63,4.6,4.6,7835200.0,4.2545,4.2637,4.2361,4.2361,7835200.0
2010-02-23 14:00:00,4.6,4.62,4.59,4.61,9172000.0,4.2361,4.2545,4.2269,4.2453,9172000.0
2010-02-23 14:30:00,4.61,4.64,4.6,4.63,11317600.0,4.2453,4.2729,4.2361,4.2637,11317600.0
2010-02-23 15:00:00,4.63,4.64,4.62,4.64,8458400.0,4.2637,4.2729,4.2545,4.2729,8458400.0
2010-02-23 15:30:00,4.64,4.64,4.6,4.61,16039200.0,4.2729,4.2729,4.2361,4.2453,16039200.0
2010-02-24 09:30:00,4.64,4.68,4.64,4.67,16568000.0,4.2729,4.3097,4.2729,4.3005,16568000.0
2010-02-24 10:00:00,4.67,4.67,4.62,4.63,19559200.0,4.3005,4.3005,4.2545,4.2637,19559200.0
2010-02-24 10:30:00,4.63,4.7,4.62,4.69,24507200.0,4.2637,4.3282,4.2545,4.3189,24507200.0
2010-02-24 11:00:00,4.69,4.71,4.67,4.68,9337600.0,4.3189,4.3374,4.3005,4.3097,9337600.0
2010-02-24 11:30:00,4.68,4.69,4.68,4.68,5595200.0,4.3097,4.3189,4.3097,4.3097,5595200.0
2010-02-24 12:00:00,4.69,4.7,4.68,4.69,4468800.0,4.3189,4.3282,4.3097,4.3189,4468800.0
2010-02-24 12:30:00,4.68,4.69,4.68,4.68,3608800.0,4.3097,4.3189,4.3097,4.3097,3608800.0
2010-02-24 13:00:00,4.68,4.71,4.68,4.7,5644800.0,4.3097,4.3374,4.3097,4.3282,5644800.0
2010-02-24 13:30:00,4.7,4.71,4.69,4.7,3298400.0,4.3282,4.3374,4.3189,4.3282,3298400.0
2010-02-24 14:00:00,4.7,4.7,4.68,4.69,4110400.0,4.3282,4.3282,4.3097,4.3189,4110400.0
2010-02-24 14:30:00,4.69,4.69,4.66,4.67,9632000.0,4.3189,4.3189,4.2913,4.3005,9632000.0
2010-02-24 15:00:00,4.67,4.69,4.67,4.68,3964000.0,4.3005,4.3189,4.3005,4.3097,3964000.0
2010-02-24 15:30:00,4.68,4.7,4.67,4.7,13572800.0,4.3097,4.3282,4.3005,4.3282,13572800.0
2010-02-25 09:30:00,4.56,4.57,4.54,4.56,29329600.0,4.1992,4.2084,4.1808,4.1992,29329600.0
2010-02-25 10:00:00,4.56,4.58,4.55,4.58,18897600.0,4.1992,4.2176,4.19,4.2176,18897600.0
2010-02-25 10:30:00,4.58,4.58,4.56,4.57,11719200.0,4.2176,4.2176,4.1992,4.2084,11719200.0
2010-02-25 11:00:00,4.57,4.58,4.55,4.56,8652800.0,4.2084,4.2176,4.19,4.1992,8652800.0
2010-02-25 11:30:00,4.56,4.56,4.55,4.55,9344000.0,4.1992,4.1992,4.19,4.19,9344000.0
2010-02-25 12:00:00,4.55,4.57,4.55,4.57,6163200.0,4.19,4.2084,4.19,4.2084,6163200.0
2010-02-25 12:30:00,4.57,4.59,4.57,4.58,8906400.0,4.2084,4.2269,4.2084,4.2176,8906400.0
2010-02-25 13:00:00,4.58,4.58,4.57,4.57,5242400.0,4.2176,4.2176,4.2084,4.2084,5242400.0
2010-02-25 13:30:00,4.57,4.63,4.57,4.63,13694400.0,4.2084,4.2637,4.2084,4.2637,13694400.0
2010-02-25 14:00:00,4.63,4.65,4.62,4.63,21347200.0,4.2637,4.2821,4.2545,4.2637,21347200.0
2010-02-25 14:30:00,4.63,4.65,4.63,4.64,10686400.0,4.2637,4.2821,4.2637,4.2729,10686400.0
2010-02-25 15:00:00,4.64,4.67,4.64,4.67,19322400.0,4.2729,4.3005,4.2729,4.3005,19322400.0
2010-02-25 15:30:00,4.67,4.69,4.66,4.68,23670400.0,4.3005,4.3189,4.2913,4.3097,23670400.0
2010-02-26 09:30:00,4.69,4.7,4.66,4.67,18938400.0,4.3189,4.3282,4.2913,4.3005,18938400.0
2010-02-26 10:00:00,4.68,4.69,4.64,4.69,19817600.0,4.3097,4.3189,4.2729,4.3189,19817600.0
2010-02-26 10:30:00,4.69,4.72,4.68,4.69,13616800.0,4.3189,4.3466,4.3097,4.3189,13616800.0
2010-02-26 11:00:00,4.69,4.71,4.68,4.7,7153600.0,4.3189,4.3374,4.3097,4.3282,7153600.0
2010-02-26 11:30:00,4.69,4.71,4.69,4.69,4700000.0,4.3189,4.3374,4.3189,4.3189,4700000.0
2010-02-26 12:00:00,4.69,4.69,4.68,4.68,4840000.0,4.3189,4.3189,4.3097,4.3097,4840000.0
2010-02-26 12:30:00,4.68,4.69,4.66,4.68,4842400.0,4.3097,4.3189,4.2913,4.3097,4842400.0
2010-02-26 13:00:00,4.68,4.69,4.67,4.69,3174400.0,4.3097,4.3189,4.3005,4.3189,3174400.0
2010-02-26 13:30:00,4.69,4.71,4.68,4.7,6424000.0,4.3189,4.3374,4.3097,4.3282,6424000.0
2010-02-26 14:00:00,4.7,4.71,4.69,4.7,3057600.0,4.3282,4.3374,4.3189,4.3282,3057600.0
2010-02-26 14:30:00,4.7,4.71,4.69,4.71,3417600.0,4.3282,4.3374,4.3189,4.3374,3417600.0
2010-02-26 15:00:00,4.71,4.72,4.7,4.71,4447200.0,4.3374,4.3466,4.3282,4.3374,4447200.0
2010-02-26 15:30:00,4.71,4.72,4.69,4.69,14745600.0,4.3374,4.3466,4.3189,4.3189,14745600.0
2010-03-01 09:30:00,4.73,4.76,4.73,4.74,14398400.0,4.3558,4.3834,4.3558,4.365,14398400.0
2010-03-01 10:00:00,4.74,4.78,4.73,4.75,15160800.0,4.365,4.4018,4.3558,4.3742,15160800.0
2010-03-01 10:30:00,4.75,4.77,4.74,4.76,8466400.0,4.3742,4.3926,4.365,4.3834,8466400.0
2010-03-01 11:00:00,4.76,4.79,4.76,4.78,6664000.0,4.3834,4.411,4.3834,4.4018,6664000.0
2010-03-01 11:30:00,4.78,4.79,4.77,4.78,6831200.0,4.4018,4.411,4.3926,4.4018,6831200.0
2010-03-01 12:00:00,4.78,4.79,4.78,4.78,3389600.0,4.4018,4.411,4.4018,4.4018,3389600.0
2010-03-01 12:30:00,4.78,4.79,4.77,4.77,3469600.0,4.4018,4.411,4.3926,4.3926,3469600.0
2010-03-01 13:00:00,4.77,4.78,4.77,4.77,3840000.0,4.3926,4.4018,4.3926,4.3926,3840000.0
2010-03-01 13:30:00,4.77,4.79,4.77,4.79,2813600.0,4.3926,4.411,4.3926,4.411,2813600.0
2010-03-01 14:00:00,4.79,4.8,4.78,4.79,4528000.0,4.411,4.4202,4.4018,4.411,4528000.0
2010-03-01 14:30:00,4.79,4.79,4.77,4.78,2605600.0,4.411,4.411,4.3926,4.4018,2605600.0
2010-03-01 15:00:00,4.78,4.79,4.77,4.78,4857600.0,4.4018,4.411,4.3926,4.4018,4857600.0
2010-03-01 15:30:00,4.78,4.79,4.77,4.79,9244800.0,4.4018,4.411,4.3926,4.411,9244800.0
2010-03-02 09:30:00,4.83,4.84,4.81,4.83,14880800.0,4.4479,4.4571,4.4295,4.4479,14880800.0
2010-03-02 10:00:00,4.83,4.84,4.81,4.82,11632000.0,4.4479,4.4571,4.4295,4.4387,11632000.0
2010-03-02 10:30:00,4.82,4.85,4.82,4.84,9325600.0,4.4387,4.4663,4.4387,4.4571,9325600.0
2010-03-02 11:00:00,4.84,4.85,4.83,4.85,5804000.0,4.4571,4.4663,4.4479,4.4663,5804000.0
2010-03-02 11:30:00,4.85,4.85,4.84,4.85,5082400.0,4.4663,4.4663,4.4571,4.4663,5082400.0
2010-03-02 12:00:00,4.85,4.85,4.83,4.84,4115200.0,4.4663,4.4663,4.4479,4.4571,4115200.0
2010-03-02 12:30:00,4.84,4.84,4.83,4.84,3690400.0,4.4571,4.4571,4.4479,4.4571,3690400.0
2010-03-02 13:00:00,4.84,4.84,4.84,4.84,2156800.0,4.4571,4.4571,4.4571,4.4571,2156800.0
2010-03-02 13:30:00,4.84,4.86,4.84,4.85,5224800.0,4.4571,4.4755,4.4571,4.4663,5224800.0
2010-03-02 14:00:00,4.85,4.86,4.83,4.83,5229600.0,4.4663,4.4755,4.4479,4.4479,5229600.0
2010-03-02 14:30:00,4.83,4.84,4.81,4.82,9316000.0,4.4479,4.4571,4.4295,4.4387,9316000.0
2010-03-02 15:00:00,4.82,4.83,4.8,4.8,7291200.0,4.4387,4.4479,4.4202,4.4202,7291200.0
2010-03-02 15:30:00,4.8,4.82,4.8,4.81,11582400.0,4.4202,4.4387,4.4202,4.4295,11582400.0
2010-03-03 09:30:00,4.84,4.86,4.82,4.85,14844000.0,4.4571,4.4755,4.4387,4.4663,14844000.0
2010-03-03 10:00:00,4.85,4.86,4.84,4.85,12631200.0,4.4663,4.4755,4.4571,4.4663,12631200.0
2010-03-03 10:30:00,4.85,4.87,4.84,4.87,9564000.0,4.4663,4.4847,4.4571,4.4847,9564000.0
2010-03-03 11:00:00,4.87,4.88,4.86,4.87,10090400.0,4.4847,4.4939,4.4755,4.4847,10090400.0
2010-03-03 11:30:00,4.88,4.88,4.86,4.87,3999200.0,4.4939,4.4939,4.4755,4.4847,3999200.0
2010-03-03 12:00:00,4.87,4.87,4.86,4.86,3439200.0,4.4847,4.4847,4.4755,4.4755,3439200.0
2010-03-03 12:30:00,4.86,4.86,4.84,4.85,5771200.0,4.4755,4.4755,4.4571,4.4663,5771200.0
2010-03-03 13:00:00,4.85,4.86,4.84,4.84,3868000.0,4.4663,4.4755,4.4571,4.4571,3868000.0
2010-03-03 13:30:00,4.84,4.86,4.84,4.85,3455200.0,4.4571,4.4755,4.4571,4.4663,3455200.0
2010-03-03 14:00:00,4.85,4.86,4.82,4.83,8999200.0,4.4663,4.4755,4.4387,4.4479,8999200.0
2010-03-03 14:30:00,4.83,4.83,4.8,4.81,13169600.0,4.4479,4.4479,4.4202,4.4295,13169600.0
2010-03-03 15:00:00,4.81,4.83,4.81,4.82,7402400.0,4.4295,4.4479,4.4295,4.4387,7402400.0
2010-03-03 15:30:00,4.82,4.84,4.81,4.82,8936000.0,4.4387,4.4571,4.4295,4.4387,8936000.0
2010-03-04 09:30:00,4.84,4.86,4.83,4.85,12574400.0,4.4571,4.4755,4.4479,4.4663,12574400.0
2010-03-04 10:00:00,4.85,4.86,4.83,4.84,10289600.0,4.4663,4.4755,4.4479,4.4571,10289600.0
2010-03-04 10:30:00,4.84,4.84,4.8,4.82,13914400.0,4.4571,4.4571,4.4202,4.4387,13914400.0
2010-03-04 11:00:00,4.82,4.84,4.81,4.83,7993600.0,4.4387,4.4571,4.4295,4.4479,7993600.0
2010-03-04 11:30:00,4.83,4.83,4.82,4.83,4892000.0,4.4479,4.4479,4.4387,4.4479,4892000.0
2010-03-04 12:00:00,4.83,4.83,4.82,4.83,3094400.0,4.4479,4.4479,4.4387,4.4479,3094400.0
2010-03-04 12:30:00,4.83,4.83,4.82,4.83,2562400.0,4.4479,4.4479,4.4387,4.4479,2562400.0
2010-03-04 13:00:00,4.83,4.84,4.83,4.83,4423200.0,4.4479,4.4571,4.4479,4.4479,4423200.0
2010-03-04 13:30:00,4.83,4.83,4.81,4.83,5340000.0,4.4479,4.4479,4.4295,4.4479,5340000.0
2010-03-04 14:00:00,4.83,4.83,4.82,4.83,2824000.0,4.4479,4.4479,4.4387,4.4479,2824000.0
2010-03-04 14:30:00,4.83,4.84,4.83,4.84,3444800.0,4.4479,4.4571,4.4479,4.4571,3444800.0
2010-03-04 15:00:00,4.84,4.84,4.83,4.84,3182400.0,4.4571,4.4571,4.4479,4.4571,3182400.0
2010-03-04 15:30:00,4.84,4.86,4.84,4.85,10202400.0,4.4571,4.4755,4.4571,4.4663,10202400.0
2010-03-05 09:30:00,4.91,4.93,4.89,4.92,22192800.0,4.5215,4.54,4.5031,4.5308,22192800.0
2010-03-05 10:00:00,4.92,4.96,4.92,4.96,16202400.0,4.5308,4.5676,4.5308,4.5676,16202400.0
2010-03-05 10:30:00,4.96,4.96,4.94,4.95,5636000.0,4.5676,4.5676,4.5492,4.5584,5636000.0
2010-03-05 11:00:00,4.95,4.96,4.95,4.96,5765600.0,4.5584,4.5676,4.5584,4.5676,5765600.0
2010-03-05 11:30:00,4.95,4.95,4.95,4.95,3507200.0,4.5584,4.5584,4.5584,4.5584,3507200.0
2010-03-05 12:00:00,4.95,4.95,4.94,4.95,3625600.0,4.5584,4.5584,4.5492,4.5584,3625600.0
2010-03-05 12:30:00,4.95,4.96,4.95,4.96,2760800.0,4.5584,4.5676,4.5584,4.5676,2760800.0
2010-03-05 13:00:00,4.96,4.96,4.95,4.96,3500000.0,4.5676,4.5676,4.5584,4.5676,3500000.0
2010-03-05 13:30:00,4.96,4.96,4.95,4.96,2628000.0,4.5676,4.5676,4.5584,4.5676,2628000.0
2010-03-05 14:00:00,4.96,4.96,4.95,4.96,2894400.0,4.5676,4.5676,4.5584,4.5676,2894400.0
2010-03-05 14:30:00,4.96,4.98,4.96,4.98,6185600.0,4.5676,4.586,4.5676,4.586,6185600.0
2010-03-05 15:00:00,4.98,5.0,4.97,4.98,10160000.0,4.586,4.6044,4.5768,4.586,10160000.0
2010-03-05 15:30:00,4.98,4.99,4.98,4.99,8817600.0,4.586,4.5952,4.586,4.5952,8817600.0
2010-03-08 09:30:00,4.99,5.01,4.98,4.99,15186400.0,4.5952,4.6136,4.586,4.5952,15186400.0
2010-03-08 10:00:00,4.99,5.01,4.98,5.0,7427200.0,4.5952,4.6136,4.586,4.6044,7427200.0
2010-03-08 10:30:00,5.0,5.0,4.98,5.0,5588000.0,4.6044,4.6044,4.586,4.6044,5588000.0
2010-03-08 11:00:00,5.0,5.0,4.98,4.98,4599200.0,4.6044,4.6044,4.586,4.586,4599200.0
2010-03-08 11:30:00,4.98,4.99,4.97,4.98,3770400.0,4.586,4.5952,4.5768,4.586,3770400.0
2010-03-08 12:00:00,4.98,4.99,4.98,4.99,4069600.0,4.586,4.5952,4.586,4.5952,4069600.0
2010-03-08 12:30:00,4.99,5.0,4.98,5.0,2417600.0,4.5952,4.6044,4.586,4.6044,2417600.0
2010-03-08 13:00:00,5.0,5.0,4.99,5.0,3180000.0,4.6044,4.6044,4.5952,4.6044,3180000.0
2010-03-08 13:30:00,5.0,5.01,5.0,5.0,3411200.0,4.6044,4.6136,4.6044,4.6044,3411200.0
2010-03-08 14:00:00,5.0,5.01,4.99,5.0,2477600.0,4.6044,4.6136,4.5952,4.6044,2477600.0
2010-03-08 14:30:00,5.0,5.0,4.99,4.99,1832000.0,4.6044,4.6044,4.5952,4.5952,1832000.0
2010-03-08 15:00:00,4.99,5.0,4.99,5.0,2664800.0,4.5952,4.6044,4.5952,4.6044,2664800.0
2010-03-08 15:30:00,5.0,5.0,4.99,4.99,4505600.0,4.6044,4.6044,4.5952,4.5952,4505600.0
2010-03-09 09:30:00,4.96,4.99,4.96,4.98,8424800.0,4.5676,4.5952,4.5676,4.586,8424800.0
2010-03-09 10:00:00,4.98,5.0,4.97,4.99,8052000.0,4.586,4.6044,4.5768,4.5952,8052000.0
2010-03-09 10:30:00,4.99,5.02,4.99,5.01,10004000.0,4.5952,4.6228,4.5952,4.6136,10004000.0
2010-03-09 11:00:00,5.02,5.02,4.99,5.01,6348800.0,4.6228,4.6228,4.5952,4.6136,6348800.0
2010-03-09 11:30:00,5.01,5.03,5.01,5.03,6878400.0,4.6136,4.632,4.6136,4.632,6878400.0
2010-03-09 12:00:00,5.03,5.04,5.02,5.04,5156800.0,4.632,4.6413,4.6228,4.6413,5156800.0
2010-03-09 12:30:00,5.04,5.05,5.03,5.05,4260800.0,4.6413,4.6505,4.632,4.6505,4260800.0
2010-03-09 13:00:00,5.05,5.05,5.04,5.05,4557600.0,4.6505,4.6505,4.6413,4.6505,4557600.0
2010-03-09 13:30:00,5.05,5.05,5.03,5.04,6064800.0,4.6505,4.6505,4.632,4.6413,6064800.0
2010-03-09 14:00:00,5.04,5.05,5.04,5.05,2744800.0,4.6413,4.6505,4.6413,4.6505,2744800.0
2010-03-09 14:30:00,5.05,5.05,5.01,5.02,10369600.0,4.6505,4.6505,4.6136,4.6228,10369600.0
2010-03-09 15:00:00,5.02,5.02,4.97,4.99,17518400.0,4.6228,4.6228,4.5768,4.5952,17518400.0
2010-03-09 15:30:00,4.99,5.01,4.99,5.01,14356000.0,4.5952,4.6136,4.5952,4.6136,14356000.0
2010-03-10 09:30:00,5.01,5.04,5.01,5.04,15298400.0,4.6136,4.6413,4.6136,4.6413,15298400.0
2010-03-10 10:00:00,5.03,5.06,5.03,5.05,11188800.0,4.632,4.6597,4.632,4.6505,11188800.0
2010-03-10 10:30:00,5.06,5.07,5.05,5.06,10602400.0,4.6597,4.6689,4.6505,4.6597,10602400.0
2010-03-10 11:00:00,5.06,5.08,5.06,5.07,6584800.0,4.6597,4.6781,4.6597,4.6689,6584800.0
2010-03-10 11:30:00,5.07,5.07,5.05,5.06,10256800.0,4.6689,4.6689,4.6505,4.6597,10256800.0
2010-03-10 12:00:00,5.06,5.06,5.02,5.02,11136000.0,4.6597,4.6597,4.6228,4.6228,11136000.0
2010-03-10 12:30:00,5.02,5.04,5.0,5.04,8408800.0,4.6228,4.6413,4.6044,4.6413,8408800.0
2010-03-10 13:00:00,5.04,5.05,5.03,5.04,6056000.0,4.6413,4.6505,4.632,4.6413,6056000.0
2010-03-10 13:30:00,5.04,5.05,5.03,5.03,4735200.0,4.6413,4.6505,4.632,4.632,4735200.0
2010-03-10 14:00:00,5.03,5.07,5.03,5.07,9044800.0,4.632,4.6689,4.632,4.6689,9044800.0
2010-03-10 14:30:00,5.07,5.07,5.05,5.05,4832000.0,4.6689,4.6689,4.6505,4.6505,4832000.0
2010-03-10 15:00:00,5.05,5.07,5.04,5.04,6912800.0,4.6505,4.6689,4.6413,4.6413,6912800.0
2010-03-10 15:30:00,5.04,5.06,5.02,5.05,16057600.0,4.6413,4.6597,4.6228,4.6505,16057600.0
2010-03-11 09:30:00,5.03,5.04,5.0,5.01,17668800.0,4.632,4.6413,4.6044,4.6136,17668800.0
2010-03-11 10:00:00,5.01,5.04,5.01,5.03,8649600.0,4.6136,4.6413,4.6136,4.632,8649600.0
2010-03-11 10:30:00,5.03,5.06,5.03,5.05,7973600.0,4.632,4.6597,4.632,4.6505,7973600.0
2010-03-11 11:00:00,5.05,5.05,5.04,5.04,7028000.0,4.6505,4.6505,4.6413,4.6413,7028000.0
2010-03-11 11:30:00,5.04,5.05,5.03,5.05,4884000.0,4.6413,4.6505,4.632,4.6505,4884000.0
2010-03-11 12:00:00,5.05,5.05,5.02,5.02,10001600.0,4.6505,4.6505,4.6228,4.6228,10001600.0
2010-03-11 12:30:00,5.02,5.04,5.02,5.04,4315200.0,4.6228,4.6413,4.6228,4.6413,4315200.0
2010-03-11 13:00:00,5.04,5.05,5.04,5.04,2823200.0,4.6413,4.6505,4.6413,4.6413,2823200.0
2010-03-11 13:30:00,5.04,5.06,5.04,5.04,4172000.0,4.6413,4.6597,4.6413,4.6413,4172000.0
2010-03-11 14:00:00,5.04,5.04,5.03,5.04,3648000.0,4.6413,4.6413,4.632,4.6413,3648000.0
2010-03-11 14:30:00,5.04,5.05,5.04,5.04,3196800.0,4.6413,4.6505,4.6413,4.6413,3196800.0
2010-03-11 15:00:00,5.04,5.08,5.04,5.08,7689600.0,4.6413,4.6781,4.6413,4.6781,7689600.0
2010-03-11 15:30:00,5.08,5.1,5.07,5.09,9088000.0,4.6781,4.6965,4.6689,4.6873,9088000.0
2010-03-12 09:30:00,5.14,5.14,5.1,5.12,24780000.0,4.7333,4.7333,4.6965,4.7149,24780000.0
2010-03-12 10:00:00,5.12,5.12,5.07,5.09,17022400.0,4.7149,4.7149,4.6689,4.6873,17022400.0
2010-03-12 10:30:00,5.09,5.1,5.07,5.08,9688000.0,4.6873,4.6965,4.6689,4.6781,9688000.0
2010-03-12 11:00:00,5.08,5.11,5.08,5.1,8042400.0,4.6781,4.7057,4.6781,4.6965,8042400.0
2010-03-12 11:30:00,5.1,5.1,5.09,5.09,4448000.0,4.6965,4.6965,4.6873,4.6873,4448000.0
2010-03-12 12:00:00,5.09,5.1,5.08,5.1,3551200.0,4.6873,4.6965,4.6781,4.6965,3551200.0
2010-03-12 12:30:00,5.1,5.1,5.08,5.09,5313600.0,4.6965,4.6965,4.6781,4.6873,5313600.0
2010-03-12 13:00:00,5.09,5.1,5.09,5.09,2671200.0,4.6873,4.6965,4.6873,4.6873,2671200.0
2010-03-12 13:30:00,5.1,5.1,5.09,5.1,2432800.0,4.6965,4.6965,4.6873,4.6965,2432800.0
2010-03-12 14:00:00,5.1,5.11,5.09,5.09,3594400.0,4.6965,4.7057,4.6873,4.6873,3594400.0
2010-03-12 14:30:00,5.09,5.1,5.08,5.09,5253600.0,4.6873,4.6965,4.6781,4.6873,5253600.0
2010-03-12 15:00:00,5.09,5.1,5.07,5.07,5884000.0,4.6873,4.6965,4.6689,4.6689,5884000.0
2010-03-12 15:30:00,5.07,5.1,5.07,5.09,10449600.0,4.6689,4.6965,4.6689,4.6873,10449600.0
2010-03-15 09:30:00,5.08,5.1,5.06,5.07,11166400.0,4.6781,4.6965,4.6597,4.6689,11166400.0
2010-03-15 10:00:00,5.07,5.09,5.06,5.07,8295200.0,4.6689,4.6873,4.6597,4.6689,8295200.0
2010-03-15 10:30:00,5.07,5.08,5.06,5.06,5968800.0,4.6689,4.6781,4.6597,4.6597,5968800.0
2010-03-15 11:00:00,5.06,5.07,5.02,5.03,12880000.0,4.6597,4.6689,4.6228,4.632,12880000.0
2010-03-15 11:30:00,5.03,5.04,5.02,5.04,4837600.0,4.632,4.6413,4.6228,4.6413,4837600.0
2010-03-15 12:00:00,5.03,5.04,5.02,5.04,3625600.0,4.632,4.6413,4.6228,4.6413,3625600.0
2010-03-15 12:30:00,5.04,5.05,5.03,5.04,3035200.0,4.6413,4.6505,4.632,4.6413,3035200.0
2010-03-15 13:00:00,5.04,5.05,5.04,5.04,2336800.0,4.6413,4.6505,4.6413,4.6413,2336800.0
2010-03-15 13:30:00,5.04,5.06,5.04,5.05,2005600.0,4.6413,4.6597,4.6413,4.6505,2005600.0
2010-03-15 14:00:00,5.05,5.05,5.04,5.04,2192000.0,4.6505,4.6505,4.6413,4.6413,2192000.0
2010-03-15 14:30:00,5.05,5.07,5.03,5.06,6496000.0,4.6505,4.6689,4.632,4.6597,6496000.0
2010-03-15 15:00:00,5.06,5.09,5.06,5.08,8120800.0,4.6597,4.6873,4.6597,4.6781,8120800.0
2010-03-15 15:30:00,5.08,5.11,5.08,5.1,9985600.0,4.6781,4.7057,4.6781,4.6965,9985600.0
2010-03-16 09:30:00,5.13,5.13,5.1,5.12,13027200.0,4.7241,4.7241,4.6965,4.7149,13027200.0
2010-03-16 10:00:00,5.12,5.13,5.11,5.12,9278400.0,4.7149,4.7241,4.7057,4.7149,9278400.0
2010-03-16 10:30:00,5.12,5.15,5.12,5.15,12487200.0,4.7149,4.7426,4.7149,4.7426,12487200.0
2010-03-16 11:00:00,5.15,5.16,5.14,5.15,9824800.0,4.7426,4.7518,4.7333,4.7426,9824800.0
2010-03-16 11:30:00,5.15,5.16,5.15,5.15,4713600.0,4.7426,4.7518,4.7426,4.7426,4713600.0
2010-03-16 12:00:00,5.15,5.15,5.14,5.15,2860800.0,4.7426,4.7426,4.7333,4.7426,2860800.0
2010-03-16 12:30:00,5.15,5.15,5.14,5.14,2224000.0,4.7426,4.7426,4.7333,4.7333,2224000.0
2010-03-16 13:00:00,5.14,5.15,5.14,5.14,2164800.0,4.7333,4.7426,4.7333,4.7333,2164800.0
2010-03-16 13:30:00,5.14,5.14,5.13,5.14,2224000.0,4.7333,4.7333,4.7241,4.7333,2224000.0
2010-03-16 14:00:00,5.14,5.17,5.13,5.16,17772000.0,4.7333,4.761,4.7241,4.7518,17772000.0
2010-03-16 14:30:00,5.16,5.16,5.13,5.16,12508000.0,4.7518,4.7518,4.7241,4.7518,12508000.0
2010-03-16 15:00:00,5.16,5.18,5.15,5.17,9851200.0,4.7518,4.7702,4.7426,4.761,9851200.0
2010-03-16 15:30:00,5.17,5.19,5.16,5.18,15012000.0,4.761,4.7794,4.7518,4.7702,15012000.0
2010-03-17 09:30:00,5.21,5.24,5.21,5.23,13965600.0,4.7978,4.8254,4.7978,4.8162,13965600.0
2010-03-17 10:00:00,5.23,5.24,5.22,5.22,6658400.0,4.8162,4.8254,4.807,4.807,6658400.0
2010-03-17 10:30:00,5.22,5.23,5.21,5.23,5006400.0,4.807,4.8162,4.7978,4.8162,5006400.0
2010-03-17 11:00:00,5.23,5.25,5.23,5.24,6617600.0,4.8162,4.8346,4.8162,4.8254,6617600.0
2010-03-17 11:30:00,5.24,5.25,5.24,5.24,5436000.0,4.8254,4.8346,4.8254,4.8254,5436000.0
2010-03-17 12:00:00,5.24,5.24,5.23,5.24,2312800.0,4.8254,4.8254,4.8162,4.8254,2312800.0
2010-03-17 12:30:00,5.24,5.24,5.23,5.24,2340800.0,4.8254,4.8254,4.8162,4.8254,2340800.0
2010-03-17 13:00:00,5.24,5.26,5.24,5.25,3424800.0,4.8254,4.8439,4.8254,4.8346,3424800.0
2010-03-17 13:30:00,5.25,5.27,5.25,5.26,8335200.0,4.8346,4.8531,4.8346,4.8439,8335200.0
2010-03-17 14:00:00,5.26,5.27,5.26,5.26,2441600.0,4.8439,4.8531,4.8439,4.8439,2441600.0
2010-03-17 14:30:00,5.26,5.27,5.23,5.23,6882400.0,4.8439,4.8531,4.8162,4.8162,6882400.0
2010-03-17 15:00:00,5.23,5.24,5.21,5.22,8777600.0,4.8162,4.8254,4.7978,4.807,8777600.0
2010-03-17 15:30:00,5.22,5.24,5.21,5.24,10965600.0,4.807,4.8254,4.7978,4.8254,10965600.0
2010-03-18 09:30:00,5.24,5.25,5.23,5.24,11928000.0,4.8254,4.8346,4.8162,4.8254,11928000.0
2010-03-18 10:00:00,5.24,5.26,5.23,5.23,7826400.0,4.8254,4.8439,4.8162,4.8162,7826400.0
2010-03-18 10:30:00,5.23,5.24,5.22,5.24,5502400.0,4.8162,4.8254,4.807,4.8254,5502400.0
2010-03-18 11:00:00,5.24,5.25,5.23,5.24,4632000.0,4.8254,4.8346,4.8162,4.8254,4632000.0
2010-03-18 11:30:00,5.24,5.24,5.21,5.21,7657600.0,4.8254,4.8254,4.7978,4.7978,7657600.0
2010-03-18 12:00:00,5.21,5.21,5.19,5.21,6575200.0,4.7978,4.7978,4.7794,4.7978,6575200.0
2010-03-18 12:30:00,5.21,5.21,5.19,5.21,3506400.0,4.7978,4.7978,4.7794,4.7978,3506400.0
2010-03-18 13:00:00,5.21,5.22,5.21,5.22,4697600.0,4.7978,4.807,4.7978,4.807,4697600.0
2010-03-18 13:30:00,5.22,5.23,5.21,5.22,3394400.0,4.807,4.8162,4.7978,4.807,3394400.0
2010-03-18 14:00:00,5.22,5.23,5.22,5.22,2647200.0,4.807,4.8162,4.807,4.807,2647200.0
2010-03-18 14:30:00,5.22,5.24,5.21,5.22,4966400.0,4.807,4.8254,4.7978,4.807,4966400.0
2010-03-18 15:00:00,5.22,5.23,5.22,5.23,3332000.0,4.807,4.8162,4.807,4.8162,3332000.0
2010-03-18 15:30:00,5.23,5.24,5.23,5.23,8147200.0,4.8162,4.8254,4.8162,4.8162,8147200.0
2010-03-19 09:30:00,5.27,5.27,5.23,5.24,13121600.0,4.8531,4.8531,4.8162,4.8254,13121600.0
2010-03-19 10:00:00,5.24,5.24,5.19,5.2,12607200.0,4.8254,4.8254,4.7794,4.7886,12607200.0
2010-03-19 10:30:00,5.2,5.2,5.18,5.19,10241600.0,4.7886,4.7886,4.7702,4.7794,10241600.0
2010-03-19 11:00:00,5.19,5.19,5.15,5.17,13152000.0,4.7794,4.7794,4.7426,4.761,13152000.0
2010-03-19 11:30:00,5.16,5.18,5.16,5.18,5304000.0,4.7518,4.7702,4.7518,4.7702,5304000.0
2010-03-19 12:00:00,5.18,5.18,5.16,5.17,4613600.0,4.7702,4.7702,4.7518,4.761,4613600.0
2010-03-19 12:30:00,5.17,5.18,5.16,5.17,2847200.0,4.761,4.7702,4.7518,4.761,2847200.0
2010-03-19 13:00:00,5.17,5.18,5.17,5.18,2388000.0,4.761,4.7702,4.761,4.7702,2388000.0
2010-03-19 13:30:00,5.18,5.18,5.16,5.18,4724800.0,4.7702,4.7702,4.7518,4.7702,4724800.0
2010-03-19 14:00:00,5.18,5.19,5.17,5.19,5082400.0,4.7702,4.7794,4.761,4.7794,5082400.0
2010-03-19 14:30:00,5.19,5.19,5.17,5.17,3342400.0,4.7794,4.7794,4.761,4.761,3342400.0
2010-03-19 15:00:00,5.17,5.18,5.17,5.17,2304000.0,4.761,4.7702,4.761,4.761,2304000.0
2010-03-19 15:30:00,5.17,5.18,5.14,5.18,17228000.0,4.761,4.7702,4.7333,4.7702,17228000.0
2010-03-22 09:30:00,5.12,5.18,5.12,5.18,14976800.0,4.7149,4.7702,4.7149,4.7702,14976800.0
2010-03-22 10:00:00,5.18,5.22,5.17,5.21,11640000.0,4.7702,4.807,4.761,4.7978,11640000.0
2010-03-22 10:30:00,5.21,5.23,5.21,5.21,6755200.0,4.7978,4.8162,4.7978,4.7978,6755200.0
2010-03-22 11:00:00,5.21,5.23,5.21,5.21,4714400.0,4.7978,4.8162,4.7978,4.7978,4714400.0
2010-03-22 11:30:00,5.21,5.22,5.21,5.22,3535200.0,4.7978,4.807,4.7978,4.807,3535200.0
2010-03-22 12:00:00,5.22,5.22,5.21,5.22,3340000.0,4.807,4.807,4.7978,4.807,3340000.0
2010-03-22 12:30:00,5.22,5.23,5.21,5.23,3133600.0,4.807,4.8162,4.7978,4.8162,3133600.0
2010-03-22 13:00:00,5.23,5.25,5.22,5.24,5180000.0,4.8162,4.8346,4.807,4.8254,5180000.0
2010-03-22 13:30:00,5.24,5.24,5.23,5.23,1892000.0,4.8254,4.8254,4.8162,4.8162,1892000.0
2010-03-22 14:00:00,5.23,5.24,5.22,5.23,2665600.0,4.8162,4.8254,4.807,4.8162,2665600.0
2010-03-22 14:30:00,5.23,5.25,5.23,5.24,6869600.0,4.8162,4.8346,4.8162,4.8254,6869600.0
2010-03-22 15:00:00,5.25,5.25,5.24,5.24,4486400.0,4.8346,4.8346,4.8254,4.8254,4486400.0
2010-03-22 15:30:00,5.24,5.25,5.23,5.24,9238400.0,4.8254,4.8346,4.8162,4.8254,9238400.0
2010-03-23 09:30:00,5.25,5.26,5.22,5.24,10637600.0,4.8346,4.8439,4.807,4.8254,10637600.0
2010-03-23 10:00:00,5.24,5.27,5.23,5.26,12727200.0,4.8254,4.8531,4.8162,4.8439,12727200.0
2010-03-23 10:30:00,5.26,5.26,5.23,5.24,6037600.0,4.8439,4.8439,4.8162,4.8254,6037600.0
2010-03-23 11:00:00,5.24,5.24,5.22,5.24,8152000.0,4.8254,4.8254,4.807,4.8254,8152000.0
2010-03-23 11:30:00,5.24,5.25,5.23,5.25,4093600.0,4.8254,4.8346,4.8162,4.8346,4093600.0
2010-03-23 12:00:00,5.25,5.27,5.25,5.26,4160000.0,4.8346,4.8531,4.8346,4.8439,4160000.0
2010-03-23 12:30:00,5.26,5.26,5.25,5.25,2462400.0,4.8439,4.8439,4.8346,4.8346,2462400.0
2010-03-23 13:00:00,5.26,5.27,5.26,5.27,6349600.0,4.8439,4.8531,4.8439,4.8531,6349600.0
2010-03-23 13:30:00,5.27,5.27,5.25,5.25,5092000.0,4.8531,4.8531,4.8346,4.8346,5092000.0
2010-03-23 14:00:00,5.25,5.27,5.25,5.27,3599200.0,4.8346,4.8531,4.8346,4.8531,3599200.0
2010-03-23 14:30:00,5.27,5.28,5.26,5.27,7098400.0,4.8531,4.8623,4.8439,4.8531,7098400.0
2010-03-23 15:00:00,5.27,5.31,5.27,5.31,14641600.0,4.8531,4.8899,4.8531,4.8899,14641600.0
2010-03-23 15:30:00,5.31,5.32,5.3,5.31,9684800.0,4.8899,4.8991,4.8807,4.8899,9684800.0
2010-03-24 09:30:00,5.25,5.27,5.25,5.26,13008800.0,4.8537,4.8722,4.8537,4.8629,13008800.0
2010-03-24 10:00:00,5.26,5.28,5.24,5.27,12363200.0,4.8629,4.8814,4.8444,4.8722,12363200.0
2010-03-24 10:30:00,5.27,5.28,5.26,5.27,6425600.0,4.8722,4.8814,4.8629,4.8722,6425600.0
2010-03-24 11:00:00,5.27,5.27,5.22,5.24,12882400.0,4.8722,4.8722,4.826,4.8444,12882400.0
2010-03-24 11:30:00,5.24,5.25,5.23,5.25,3704000.0,4.8444,4.8537,4.8352,4.8537,3704000.0
2010-03-24 12:00:00,5.25,5.26,5.25,5.26,4281600.0,4.8537,4.8629,4.8537,4.8629,4281600.0
2010-03-24 12:30:00,5.26,5.27,5.26,5.26,4652000.0,4.8629,4.8722,4.8629,4.8629,4652000.0
2010-03-24 13:00:00,5.26,5.26,5.23,5.24,8238400.0,4.8629,4.8629,4.8352,4.8444,8238400.0
2010-03-24 13:30:00,5.24,5.25,5.22,5.24,6435200.0,4.8444,4.8537,4.826,4.8444,6435200.0
2010-03-24 14:00:00,5.24,5.25,5.23,5.24,6050400.0,4.8444,4.8537,4.8352,4.8444,6050400.0
2010-03-24 14:30:00,5.24,5.25,5.23,5.23,4546400.0,4.8444,4.8537,4.8352,4.8352,4546400.0
2010-03-24 15:00:00,5.23,5.25,5.23,5.24,7748800.0,4.8352,4.8537,4.8352,4.8444,7748800.0
2010-03-24 15:30:00,5.24,5.26,5.23,5.24,9626400.0,4.8444,4.8629,4.8352,4.8444,9626400.0
2010-03-25 09:30:00,5.31,5.32,5.29,5.3,12885600.0,4.9092,4.9184,4.8907,4.8999,12885600.0
2010-03-25 10:00:00,5.3,5.31,5.27,5.29,10052800.0,4.8999,4.9092,4.8722,4.8907,10052800.0
2010-03-25 10:30:00,5.29,5.31,5.29,5.3,6328000.0,4.8907,4.9092,4.8907,4.8999,6328000.0
2010-03-25 11:00:00,5.3,5.34,5.3,5.34,10777600.0,4.8999,4.9369,4.8999,4.9369,10777600.0
2010-03-25 11:30:00,5.34,5.35,5.34,5.34,5908800.0,4.9369,4.9461,4.9369,4.9369,5908800.0
2010-03-25 12:00:00,5.34,5.35,5.32,5.33,6408000.0,4.9369,4.9461,4.9184,4.9276,6408000.0
2010-03-25 12:30:00,5.33,5.35,5.33,5.34,3897600.0,4.9276,4.9461,4.9276,4.9369,3897600.0
2010-03-25 13:00:00,5.34,5.35,5.33,5.34,4058400.0,4.9369,4.9461,4.9276,4.9369,4058400.0
2010-03-25 13:30:00,5.34,5.34,5.29,5.3,12773600.0,4.9369,4.9369,4.8907,4.8999,12773600.0
2010-03-25 14:00:00,5.3,5.31,5.27,5.27,8461600.0,4.8999,4.9092,4.8722,4.8722,8461600.0
2010-03-25 14:30:00,5.27,5.28,5.26,5.28,8079200.0,4.8722,4.8814,4.8629,4.8814,8079200.0
2010-03-25 15:00:00,5.28,5.3,5.28,5.28,7387200.0,4.8814,4.8999,4.8814,4.8814,7387200.0
2010-03-25 15:30:00,5.28,5.28,5.21,5.22,17024800.0,4.8814,4.8814,4.8167,4.826,17024800.0
2010-03-26 09:30:00,5.25,5.27,5.23,5.25,17064800.0,4.8537,4.8722,4.8352,4.8537,17064800.0
2010-03-26 10:00:00,5.25,5.29,5.25,5.28,11908800.0,4.8537,4.8907,4.8537,4.8814,11908800.0
2010-03-26 10:30:00,5.28,5.29,5.26,5.27,7182400.0,4.8814,4.8907,4.8629,4.8722,7182400.0
2010-03-26 11:00:00,5.27,5.28,5.26,5.28,4895200.0,4.8722,4.8814,4.8629,4.8814,4895200.0
2010-03-26 11:30:00,5.28,5.28,5.26,5.26,3512000.0,4.8814,4.8814,4.8629,4.8629,3512000.0
2010-03-26 12:00:00,5.26,5.27,5.23,5.23,6619200.0,4.8629,4.8722,4.8352,4.8352,6619200.0
2010-03-26 12:30:00,5.23,5.24,5.2,5.21,12392800.0,4.8352,4.8444,4.8075,4.8167,12392800.0
2010-03-26 13:00:00,5.21,5.21,5.17,5.2,10559200.0,4.8167,4.8167,4.7797,4.8075,10559200.0
2010-03-26 13:30:00,5.2,5.22,5.19,5.2,6361600.0,4.8075,4.826,4.7982,4.8075,6361600.0
2010-03-26 14:00:00,5.2,5.23,5.18,5.23,9622400.0,4.8075,4.8352,4.789,4.8352,9622400.0
2010-03-26 14:30:00,5.23,5.24,5.21,5.21,4885600.0,4.8352,4.8444,4.8167,4.8167,4885600.0
2010-03-26 15:00:00,5.21,5.22,5.2,5.21,4807200.0,4.8167,4.826,4.8075,4.8167,4807200.0
2010-03-26 15:30:00,5.21,5.23,5.2,5.22,10581600.0,4.8167,4.8352,4.8075,4.826,10581600.0
2010-03-29 09:30:00,5.27,5.29,5.26,5.26,16581600.0,4.8722,4.8907,4.8629,4.8629,16581600.0
2010-03-29 10:00:00,5.26,5.28,5.26,5.26,8328800.0,4.8629,4.8814,4.8629,4.8629,8328800.0
2010-03-29 10:30:00,5.26,5.28,5.25,5.28,8472800.0,4.8629,4.8814,4.8537,4.8814,8472800.0
2010-03-29 11:00:00,5.28,5.3,5.28,5.29,5880000.0,4.8814,4.8999,4.8814,4.8907,5880000.0
2010-03-29 11:30:00,5.29,5.29,5.28,5.28,2102400.0,4.8907,4.8907,4.8814,4.8814,2102400.0
2010-03-29 12:00:00,5.28,5.29,5.27,5.28,2232800.0,4.8814,4.8907,4.8722,4.8814,2232800.0
2010-03-29 12:30:00,5.28,5.28,5.26,5.27,2746400.0,4.8814,4.8814,4.8629,4.8722,2746400.0
2010-03-29 13:00:00,5.27,5.28,5.27,5.28,3340800.0,4.8722,4.8814,4.8722,4.8814,3340800.0
2010-03-29 13:30:00,5.28,5.28,5.26,5.27,6982400.0,4.8814,4.8814,4.8629,4.8722,6982400.0
2010-03-29 14:00:00,5.27,5.28,5.26,5.27,5091200.0,4.8722,4.8814,4.8629,4.8722,5091200.0
2010-03-29 14:30:00,5.27,5.28,5.27,5.28,6194400.0,4.8722,4.8814,4.8722,4.8814,6194400.0
2010-03-29 15:00:00,5.28,5.29,5.28,5.29,4466400.0,4.8814,4.8907,4.8814,4.8907,4466400.0
2010-03-29 15:30:00,5.28,5.29,5.27,5.28,8047200.0,4.8814,4.8907,4.8722,4.8814,8047200.0
2010-03-30 09:30:00,5.29,5.32,5.28,5.32,16650400.0,4.8907,4.9184,4.8814,4.9184,16650400.0
2010-03-30 10:00:00,5.32,5.33,5.28,5.3,11384000.0,4.9184,4.9276,4.8814,4.8999,11384000.0
2010-03-30 10:30:00,5.29,5.31,5.29,5.29,7275200.0,4.8907,4.9092,4.8907,4.8907,7275200.0
2010-03-30 11:00:00,5.29,5.29,5.24,5.26,13724800.0,4.8907,4.8907,4.8444,4.8629,13724800.0
2010-03-30 11:30:00,5.26,5.27,5.25,5.27,5171200.0,4.8629,4.8722,4.8537,4.8722,5171200.0
2010-03-30 12:00:00,5.27,5.29,5.26,5.28,3348000.0,4.8722,4.8907,4.8629,4.8814,3348000.0
2010-03-30 12:30:00,5.28,5.29,5.28,5.28,2714400.0,4.8814,4.8907,4.8814,4.8814,2714400.0
2010-03-30 13:00:00,5.28,5.28,5.26,5.27,3763200.0,4.8814,4.8814,4.8629,4.8722,3763200.0
2010-03-30 13:30:00,5.27,5.28,5.26,5.27,4476000.0,4.8722,4.8814,4.8629,4.8722,4476000.0
2010-03-30 14:00:00,5.27,5.28,5.27,5.28,1798400.0,4.8722,4.8814,4.8722,4.8814,1798400.0
2010-03-30 14:30:00,5.28,5.3,5.28,5.29,3958400.0,4.8814,4.8999,4.8814,4.8907,3958400.0
2010-03-30 15:00:00,5.29,5.29,5.28,5.29,2886400.0,4.8907,4.8907,4.8814,4.8907,2886400.0
2010-03-30 15:30:00,5.29,5.3,5.28,5.28,5607200.0,4.8907,4.8999,4.8814,4.8814,5607200.0
2010-03-31 09:30:00,5.24,5.27,5.22,5.24,17428800.0,4.8444,4.8722,4.826,4.8444,17428800.0
2010-03-31 10:00:00,5.24,5.28,5.24,5.27,9477600.0,4.8444,4.8814,4.8444,4.8722,9477600.0
2010-03-31 10:30:00,5.27,5.28,5.26,5.27,7351200.0,4.8722,4.8814,4.8629,4.8722,7351200.0
2010-03-31 11:00:00,5.27,5.27,5.25,5.27,5147200.0,4.8722,4.8722,4.8537,4.8722,5147200.0
2010-03-31 11:30:00,5.27,5.29,5.27,5.29,5976000.0,4.8722,4.8907,4.8722,4.8907,5976000.0
2010-03-31 12:00:00,5.29,5.3,5.28,5.29,4065600.0,4.8907,4.8999,4.8814,4.8907,4065600.0
2010-03-31 12:30:00,5.29,5.3,5.28,5.28,3548800.0,4.8907,4.8999,4.8814,4.8814,3548800.0
2010-03-31 13:00:00,5.28,5.28,5.27,5.28,2486400.0,4.8814,4.8814,4.8722,4.8814,2486400.0
2010-03-31 13:30:00,5.28,5.29,5.28,5.29,1692800.0,4.8814,4.8907,4.8814,4.8907,1692800.0
2010-03-31 14:00:00,5.29,5.3,5.28,5.29,2536000.0,4.8907,4.8999,4.8814,4.8907,2536000.0
2010-03-31 14:30:00,5.29,5.29,5.26,5.26,5656000.0,4.8907,4.8907,4.8629,4.8629,5656000.0
2010-03-31 15:00:00,5.26,5.26,5.24,5.26,9488800.0,4.8629,4.8629,4.8444,4.8629,9488800.0
2010-03-31 15:30:00,5.26,5.26,5.23,5.25,19616000.0,4.8629,4.8629,4.8352,4.8537,19616000.0
2010-04-01 09:30:00,5.32,5.36,5.32,5.35,24900800.0,4.9184,4.9554,4.9184,4.9461,24900800.0
2010-04-01 10:00:00,5.35,5.36,5.33,5.34,11917600.0,4.9461,4.9554,4.9276,4.9369,11917600.0
2010-04-01 10:30:00,5.34,5.35,5.32,5.33,9324000.0,4.9369,4.9461,4.9184,4.9276,9324000.0
2010-04-01 11:00:00,5.33,5.33,5.31,5.33,4819200.0,4.9276,4.9276,4.9092,4.9276,4819200.0
2010-04-01 11:30:00,5.33,5.34,5.33,5.34,3358400.0,4.9276,4.9369,4.9276,4.9369,3358400.0
2010-04-01 12:00:00,5.34,5.34,5.33,5.33,1886400.0,4.9369,4.9369,4.9276,4.9276,1886400.0
2010-04-01 12:30:00,5.33,5.33,5.32,5.33,1338400.0,4.9276,4.9276,4.9184,4.9276,1338400.0
2010-04-01 13:00:00,5.33,5.33,5.32,5.33,1696800.0,4.9276,4.9276,4.9184,4.9276,1696800.0
2010-04-01 13:30:00,5.33,5.34,5.29,5.3,7066400.0,4.9276,4.9369,4.8907,4.8999,7066400.0
2010-04-01 14:00:00,5.3,5.31,5.29,5.29,9986400.0,4.8999,4.9092,4.8907,4.8907,9986400.0
2010-04-01 14:30:00,5.29,5.3,5.26,5.29,12428000.0,4.8907,4.8999,4.8629,4.8907,12428000.0
2010-04-01 15:00:00,5.29,5.3,5.28,5.29,7781600.0,4.8907,4.8999,4.8814,4.8907,7781600.0
2010-04-01 15:30:00,5.29,5.33,5.29,5.32,11964800.0,4.8907,4.9276,4.8907,4.9184,11964800.0
2010-04-05 09:30:00,5.36,5.38,5.33,5.38,13000800.0,4.9554,4.9739,4.9276,4.9739,13000800.0
2010-04-05 10:00:00,5.38,5.4,5.37,5.39,5274400.0,4.9739,4.9924,4.9646,4.9831,5274400.0
2010-04-05 10:30:00,5.39,5.42,5.39,5.41,5790400.0,4.9831,5.0109,4.9831,5.0016,5790400.0
2010-04-05 11:00:00,5.41,5.41,5.4,5.41,3812000.0,5.0016,5.0016,4.9924,5.0016,3812000.0
2010-04-05 11:30:00,5.41,5.42,5.4,5.41,3510400.0,5.0016,5.0109,4.9924,5.0016,3510400.0
2010-04-05 12:00:00,5.41,5.41,5.41,5.41,1813600.0,5.0016,5.0016,5.0016,5.0016,1813600.0
2010-04-05 12:30:00,5.41,5.41,5.4,5.4,1560000.0,5.0016,5.0016,4.9924,4.9924,1560000.0
2010-04-05 13:00:00,5.41,5.41,5.4,5.41,1174400.0,5.0016,5.0016,4.9924,5.0016,1174400.0
2010-04-05 13:30:00,5.41,5.41,5.39,5.4,2244000.0,5.0016,5.0016,4.9831,4.9924,2244000.0
2010-04-05 14:00:00,5.4,5.41,5.39,5.41,2214400.0,4.9924,5.0016,4.9831,5.0016,2214400.0
2010-04-05 14:30:00,5.41,5.42,5.4,5.4,4360800.0,5.0016,5.0109,4.9924,4.9924,4360800.0
2010-04-05 15:00:00,5.4,5.41,5.4,5.41,2145600.0,4.9924,5.0016,4.9924,5.0016,2145600.0
2010-04-05 15:30:00,5.4,5.41,5.39,5.41,6074400.0,4.9924,5.0016,4.9831,5.0016,6074400.0
2010-04-06 09:30:00,5.38,5.39,5.37,5.39,12621600.0,4.9739,4.9831,4.9646,4.9831,12621600.0
2010-04-06 10:00:00,5.39,5.4,5.38,5.4,7456800.0,4.9831,4.9924,4.9739,4.9924,7456800.0
2010-04-06 10:30:00,5.4,5.41,5.4,5.41,5265600.0,4.9924,5.0016,4.9924,5.0016,5265600.0
2010-04-06 11:00:00,5.41,5.42,5.4,5.42,3968800.0,5.0016,5.0109,4.9924,5.0109,3968800.0
2010-04-06 11:30:00,5.42,5.42,5.41,5.41,3199200.0,5.0109,5.0109,5.0016,5.0016,3199200.0
2010-04-06 12:00:00,5.41,5.42,5.41,5.41,1567200.0,5.0016,5.0109,5.0016,5.0016,1567200.0
2010-04-06 12:30:00,5.41,5.41,5.4,5.41,2057600.0,5.0016,5.0016,4.9924,5.0016,2057600.0
2010-04-06 13:00:00,5.41,5.42,5.41,5.42,2552000.0,5.0016,5.0109,5.0016,5.0109,2552000.0
2010-04-06 13:30:00,5.42,5.42,5.41,5.41,1677600.0,5.0109,5.0109,5.0016,5.0016,1677600.0
2010-04-06 14:00:00,5.41,5.44,5.41,5.44,6302400.0,5.0016,5.0293,5.0016,5.0293,6302400.0
2010-04-06 14:30:00,5.44,5.45,5.44,5.45,5792000.0,5.0293,5.0386,5.0293,5.0386,5792000.0
2010-04-06 15:00:00,5.45,5.45,5.43,5.43,3709600.0,5.0386,5.0386,5.0201,5.0201,3709600.0
2010-04-06 15:30:00,5.43,5.44,5.42,5.43,6228800.0,5.0201,5.0293,5.0109,5.0201,6228800.0
2010-04-07 09:30:00,5.41,5.43,5.4,5.41,11028000.0,5.0016,5.0201,4.9924,5.0016,11028000.0
2010-04-07 10:00:00,5.41,5.43,5.4,5.42,5976800.0,5.0016,5.0201,4.9924,5.0109,5976800.0
2010-04-07 10:30:00,5.42,5.42,5.38,5.39,12886400.0,5.0109,5.0109,4.9739,4.9831,12886400.0
2010-04-07 11:00:00,5.39,5.42,5.37,5.41,7207200.0,4.9831,5.0109,4.9646,5.0016,7207200.0
2010-04-07 11:30:00,5.41,5.42,5.4,5.41,4523200.0,5.0016,5.0109,4.9924,5.0016,4523200.0
2010-04-07 12:00:00,5.41,5.41,5.4,5.4,2872000.0,5.0016,5.0016,4.9924,4.9924,2872000.0
2010-04-07 12:30:00,5.4,5.41,5.4,5.41,2333600.0,4.9924,5.0016,4.9924,5.0016,2333600.0
2010-04-07 13:00:00,5.41,5.44,5.41,5.43,9425600.0,5.0016,5.0293,5.0016,5.0201,9425600.0
2010-04-07 13:30:00,5.43,5.43,5.41,5.42,4180000.0,5.0201,5.0201,5.0016,5.0109,4180000.0
2010-04-07 14:00:00,5.42,5.42,5.39,5.4,8198400.0,5.0109,5.0109,4.9831,4.9924,8198400.0
2010-04-07 14:30:00,5.4,5.4,5.37,5.38,9556000.0,4.9924,4.9924,4.9646,4.9739,9556000.0
2010-04-07 15:00:00,5.38,5.38,5.32,5.35,23328800.0,4.9739,4.9739,4.9184,4.9461,23328800.0
2010-04-07 15:30:00,5.34,5.38,5.34,5.38,11621600.0,4.9369,4.9739,4.9369,4.9739,11621600.0
2010-04-08 09:30:00,5.34,5.34,5.3,5.32,20268000.0,4.9369,4.9369,4.8999,4.9184,20268000.0
2010-04-08 10:00:00,5.31,5.34,5.31,5.34,14738400.0,4.9092,4.9369,4.9092,4.9369,14738400.0
2010-04-08 10:30:00,5.34,5.35,5.34,5.34,7165600.0,4.9369,4.9461,4.9369,4.9369,7165600.0
2010-04-08 11:00:00,5.34,5.36,5.34,5.34,4453600.0,4.9369,4.9554,4.9369,4.9369,4453600.0
2010-04-08 11:30:00,5.34,5.37,5.34,5.37,6993600.0,4.9369,4.9646,4.9369,4.9646,6993600.0
2010-04-08 12:00:00,5.37,5.39,5.37,5.39,5092800.0,4.9646,4.9831,4.9646,4.9831,5092800.0
2010-04-08 12:30:00,5.39,5.4,5.38,5.4,5437600.0,4.9831,4.9924,4.9739,4.9924,5437600.0
2010-04-08 13:00:00,5.4,5.41,5.4,5.4,5886400.0,4.9924,5.0016,4.9924,4.9924,5886400.0
2010-04-08 13:30:00,5.4,5.41,5.39,5.4,7209600.0,4.9924,5.0016,4.9831,4.9924,7209600.0
2010-04-08 14:00:00,5.4,5.42,5.4,5.41,4708800.0,4.9924,5.0109,4.9924,5.0016,4708800.0
2010-04-08 14:30:00,5.41,5.43,5.41,5.42,4474400.0,5.0016,5.0201,5.0016,5.0109,4474400.0
2010-04-08 15:00:00,5.42,5.43,5.41,5.42,4424800.0,5.0109,5.0201,5.0016,5.0109,4424800.0
2010-04-08 15:30:00,5.42,5.43,5.41,5.41,9000800.0,5.0109,5.0201,5.0016,5.0016,9000800.0
2010-04-09 09:30:00,5.43,5.45,5.41,5.44,17272000.0,5.0201,5.0386,5.0016,5.0293,17272000.0
2010-04-09 10:00:00,5.44,5.46,5.41,5.43,10924000.0,5.0293,5.0478,5.0016,5.0201,10924000.0
2010-04-09 10:30:00,5.43,5.45,5.42,5.43,17308800.0,5.0201,5.0386,5.0109,5.0201,17308800.0
2010-04-09 11:00:00,5.43,5.46,5.43,5.46,9238400.0,5.0201,5.0478,5.0201,5.0478,9238400.0
2010-04-09 11:30:00,5.45,5.46,5.45,5.45,6870400.0,5.0386,5.0478,5.0386,5.0386,6870400.0
2010-04-09 12:00:00,5.45,5.46,5.45,5.46,2155200.0,5.0386,5.0478,5.0386,5.0478,2155200.0
2010-04-09 12:30:00,5.46,5.46,5.44,5.45,3904000.0,5.0478,5.0478,5.0293,5.0386,3904000.0
2010-04-09 13:00:00,5.45,5.45,5.43,5.45,4153600.0,5.0386,5.0386,5.0201,5.0386,4153600.0
2010-04-09 13:30:00,5.45,5.45,5.43,5.44,3859200.0,5.0386,5.0386,5.0201,5.0293,3859200.0
2010-04-09 14:00:00,5.44,5.45,5.43,5.45,4703200.0,5.0293,5.0386,5.0201,5.0386,4703200.0
2010-04-09 14:30:00,5.45,5.46,5.44,5.45,3180000.0,5.0386,5.0478,5.0293,5.0386,3180000.0
2010-04-09 15:00:00,5.45,5.46,5.44,5.46,5618400.0,5.0386,5.0478,5.0293,5.0478,5618400.0
2010-04-09 15:30:00,5.46,5.49,5.46,5.48,11440000.0,5.0478,5.0756,5.0478,5.0663,11440000.0
2010-04-12 09:30:00,5.49,5.52,5.48,5.49,14598400.0,5.0756,5.1033,5.0663,5.0756,14598400.0
2010-04-12 10:00:00,5.48,5.51,5.48,5.51,6380000.0,5.0663,5.0941,5.0663,5.0941,6380000.0
2010-04-12 10:30:00,5.51,5.51,5.49,5.51,5565600.0,5.0941,5.0941,5.0756,5.0941,5565600.0
2010-04-12 11:00:00,5.51,5.51,5.49,5.5,4461600.0,5.0941,5.0941,5.0756,5.0848,4461600.0
2010-04-12 11:30:00,5.5,5.51,5.49,5.5,4970400.0,5.0848,5.0941,5.0756,5.0848,4970400.0
2010-04-12 12:00:00,5.51,5.51,5.5,5.5,4120800.0,5.0941,5.0941,5.0848,5.0848,4120800.0
2010-04-12 12:30:00,5.5,5.51,5.5,5.51,4083200.0,5.0848,5.0941,5.0848,5.0941,4083200.0
2010-04-12 13:00:00,5.51,5.53,5.51,5.52,4392800.0,5.0941,5.1126,5.0941,5.1033,4392800.0
2010-04-12 13:30:00,5.52,5.52,5.5,5.51,5112000.0,5.1033,5.1033,5.0848,5.0941,5112000.0
2010-04-12 14:00:00,5.51,5.51,5.5,5.51,4263200.0,5.0941,5.0941,5.0848,5.0941,4263200.0
2010-04-12 14:30:00,5.51,5.52,5.5,5.52,4788800.0,5.0941,5.1033,5.0848,5.1033,4788800.0
2010-04-12 15:00:00,5.52,5.52,5.49,5.5,9902400.0,5.1033,5.1033,5.0756,5.0848,9902400.0
2010-04-12 15:30:00,5.5,5.51,5.49,5.5,11061600.0,5.0848,5.0941,5.0756,5.0848,11061600.0
2010-04-13 09:30:00,5.49,5.5,5.47,5.48,12847200.0,5.0756,5.0848,5.0571,5.0663,12847200.0
2010-04-13 10:00:00,5.48,5.49,5.45,5.45,10959200.0,5.0663,5.0756,5.0386,5.0386,10959200.0
2010-04-13 10:30:00,5.45,5.46,5.43,5.45,14112800.0,5.0386,5.0478,5.0201,5.0386,14112800.0
2010-04-13 11:00:00,5.45,5.46,5.44,5.46,5461600.0,5.0386,5.0478,5.0293,5.0478,5461600.0
2010-04-13 11:30:00,5.46,5.47,5.45,5.46,3650400.0,5.0478,5.0571,5.0386,5.0478,3650400.0
2010-04-13 12:00:00,5.46,5.48,5.45,5.48,8725600.0,5.0478,5.0663,5.0386,5.0663,8725600.0
2010-04-13 12:30:00,5.48,5.49,5.47,5.48,3736000.0,5.0663,5.0756,5.0571,5.0663,3736000.0
2010-04-13 13:00:00,5.48,5.49,5.48,5.48,3288800.0,5.0663,5.0756,5.0663,5.0663,3288800.0
2010-04-13 13:30:00,5.48,5.51,5.48,5.5,5080800.0,5.0663,5.0941,5.0663,5.0848,5080800.0
2010-04-13 14:00:00,5.5,5.51,5.49,5.49,2508800.0,5.0848,5.0941,5.0756,5.0756,2508800.0
2010-04-13 14:30:00,5.49,5.51,5.49,5.5,3447200.0,5.0756,5.0941,5.0756,5.0848,3447200.0
2010-04-13 15:00:00,5.5,5.52,5.49,5.52,6692800.0,5.0848,5.1033,5.0756,5.1033,6692800.0
2010-04-13 15:30:00,5.52,5.52,5.5,5.51,9573600.0,5.1033,5.1033,5.0848,5.0941,9573600.0
2010-04-14 09:30:00,5.55,5.57,5.54,5.55,16654400.0,5.131,5.1495,5.1218,5.131,16654400.0
2010-04-14 10:00:00,5.55,5.56,5.53,5.55,15164800.0,5.131,5.1403,5.1126,5.131,15164800.0
2010-04-14 10:30:00,5.55,5.57,5.54,5.56,13074400.0,5.131,5.1495,5.1218,5.1403,13074400.0
2010-04-14 11:00:00,5.56,5.58,5.56,5.58,7295200.0,5.1403,5.1588,5.1403,5.1588,7295200.0
2010-04-14 11:30:00,5.58,5.58,5.57,5.57,2896800.0,5.1588,5.1588,5.1495,5.1495,2896800.0
2010-04-14 12:00:00,5.57,5.58,5.57,5.58,3136000.0,5.1495,5.1588,5.1495,5.1588,3136000.0
2010-04-14 12:30:00,5.58,5.59,5.58,5.59,3641600.0,5.1588,5.168,5.1588,5.168,3641600.0
2010-04-14 13:00:00,5.59,5.6,5.59,5.6,2053600.0,5.168,5.1773,5.168,5.1773,2053600.0
2010-04-14 13:30:00,5.6,5.6,5.58,5.58,2832000.0,5.1773,5.1773,5.1588,5.1588,2832000.0
2010-04-14 14:00:00,5.58,5.6,5.58,5.6,3136800.0,5.1588,5.1773,5.1588,5.1773,3136800.0
2010-04-14 14:30:00,5.6,5.61,5.6,5.61,4284000.0,5.1773,5.1865,5.1773,5.1865,4284000.0
2010-04-14 15:00:00,5.61,5.61,5.6,5.61,2836800.0,5.1865,5.1865,5.1773,5.1865,2836800.0
2010-04-14 15:30:00,5.61,5.63,5.61,5.63,12768800.0,5.1865,5.205,5.1865,5.205,12768800.0
2010-04-15 09:30:00,5.61,5.62,5.61,5.62,8481600.0,5.1865,5.1958,5.1865,5.1958,8481600.0
2010-04-15 10:00:00,5.62,5.64,5.61,5.63,8833600.0,5.1958,5.2142,5.1865,5.205,8833600.0
2010-04-15 10:30:00,5.63,5.66,5.63,5.66,8757600.0,5.205,5.2327,5.205,5.2327,8757600.0
2010-04-15 11:00:00,5.66,5.66,5.63,5.63,7362400.0,5.2327,5.2327,5.205,5.205,7362400.0
2010-04-15 11:30:00,5.63,5.64,5.61,5.62,6762400.0,5.205,5.2142,5.1865,5.1958,6762400.0
2010-04-15 12:00:00,5.62,5.63,5.61,5.62,6812800.0,5.1958,5.205,5.1865,5.1958,6812800.0
2010-04-15 12:30:00,5.62,5.63,5.62,5.63,2504800.0,5.1958,5.205,5.1958,5.205,2504800.0
2010-04-15 13:00:00,5.63,5.65,5.63,5.65,5400000.0,5.205,5.2235,5.205,5.2235,5400000.0
2010-04-15 13:30:00,5.65,5.66,5.64,5.65,2688800.0,5.2235,5.2327,5.2142,5.2235,2688800.0
2010-04-15 14:00:00,5.65,5.66,5.65,5.65,3335200.0,5.2235,5.2327,5.2235,5.2235,3335200.0
2010-04-15 14:30:00,5.65,5.66,5.64,5.66,4396000.0,5.2235,5.2327,5.2142,5.2327,4396000.0
2010-04-15 15:00:00,5.66,5.66,5.63,5.63,5644800.0,5.2327,5.2327,5.205,5.205,5644800.0
2010-04-15 15:30:00,5.63,5.64,5.62,5.64,8504000.0,5.205,5.2142,5.1958,5.2142,8504000.0
2010-04-16 09:30:00,5.6,5.62,5.57,5.57,22824800.0,5.1773,5.1958,5.1495,5.1495,22824800.0
2010-04-16 10:00:00,5.57,5.62,5.57,5.6,15072800.0,5.1495,5.1958,5.1495,5.1773,15072800.0
2010-04-16 10:30:00,5.61,5.62,5.5,5.53,49320000.0,5.1865,5.1958,5.0848,5.1126,49320000.0
2010-04-16 11:00:00,5.53,5.54,5.43,5.46,45590400.0,5.1126,5.1218,5.0201,5.0478,45590400.0
2010-04-16 11:30:00,5.47,5.48,5.43,5.45,23912800.0,5.0571,5.0663,5.0201,5.0386,23912800.0
2010-04-16 12:00:00,5.45,5.45,5.42,5.44,16080000.0,5.0386,5.0386,5.0109,5.0293,16080000.0
2010-04-16 12:30:00,5.44,5.46,5.41,5.45,22969600.0,5.0293,5.0478,5.0016,5.0386,22969600.0
2010-04-16 13:00:00,5.45,5.47,5.44,5.45,13844800.0,5.0386,5.0571,5.0293,5.0386,13844800.0
2010-04-16 13:30:00,5.45,5.46,5.44,5.46,8716000.0,5.0386,5.0478,5.0293,5.0478,8716000.0
2010-04-16 14:00:00,5.46,5.5,5.46,5.49,18380000.0,5.0478,5.0848,5.0478,5.0756,18380000.0
2010-04-16 14:30:00,5.49,5.5,5.46,5.47,10822400.0,5.0756,5.0848,5.0478,5.0571,10822400.0
2010-04-16 15:00:00,5.47,5.48,5.46,5.47,14048000.0,5.0571,5.0663,5.0478,5.0571,14048000.0
2010-04-16 15:30:00,5.47,5.5,5.45,5.46,23378400.0,5.0571,5.0848,5.0386,5.0478,23378400.0
2010-04-19 09:30:00,5.43,5.49,5.42,5.47,25656000.0,5.0201,5.0756,5.0109,5.0571,25656000.0
2010-04-19 10:00:00,5.47,5.5,5.47,5.47,17067200.0,5.0571,5.0848,5.0571,5.0571,17067200.0
2010-04-19 10:30:00,5.47,5.48,5.45,5.46,11732800.0,5.0571,5.0663,5.0386,5.0478,11732800.0
2010-04-19 11:00:00,5.46,5.46,5.43,5.44,8246400.0,5.0478,5.0478,5.0201,5.0293,8246400.0
2010-04-19 11:30:00,5.44,5.45,5.39,5.4,17117600.0,5.0293,5.0386,4.9831,4.9924,17117600.0
2010-04-19 12:00:00,5.4,5.41,5.38,5.4,14050400.0,4.9924,5.0016,4.9739,4.9924,14050400.0
2010-04-19 12:30:00,5.4,5.42,5.4,5.42,5393600.0,4.9924,5.0109,4.9924,5.0109,5393600.0
2010-04-19 13:00:00,5.42,5.42,5.4,5.42,5742400.0,5.0109,5.0109,4.9924,5.0109,5742400.0
2010-04-19 13:30:00,5.42,5.42,5.39,5.4,4879200.0,5.0109,5.0109,4.9831,4.9924,4879200.0
2010-04-19 14:00:00,5.4,5.46,5.39,5.45,13659200.0,4.9924,5.0478,4.9831,5.0386,13659200.0
2010-04-19 14:30:00,5.45,5.48,5.45,5.48,13995200.0,5.0386,5.0663,5.0386,5.0663,13995200.0
2010-04-19 15:00:00,5.48,5.5,5.47,5.49,13515200.0,5.0663,5.0848,5.0571,5.0756,13515200.0
2010-04-19 15:30:00,5.49,5.51,5.47,5.5,12740800.0,5.0756,5.0941,5.0571,5.0848,12740800.0
2010-04-20 09:30:00,5.57,5.58,5.55,5.57,20357600.0,5.1495,5.1588,5.131,5.1495,20357600.0
2010-04-20 10:00:00,5.57,5.57,5.54,5.54,11034400.0,5.1495,5.1495,5.1218,5.1218,11034400.0
2010-04-20 10:30:00,5.54,5.56,5.54,5.56,7004800.0,5.1218,5.1403,5.1218,5.1403,7004800.0
2010-04-20 11:00:00,5.56,5.58,5.56,5.57,5431200.0,5.1403,5.1588,5.1403,5.1495,5431200.0
2010-04-20 11:30:00,5.57,5.59,5.57,5.58,5780800.0,5.1495,5.168,5.1495,5.1588,5780800.0
2010-04-20 12:00:00,5.58,5.61,5.58,5.6,6270400.0,5.1588,5.1865,5.1588,5.1773,6270400.0
2010-04-20 12:30:00,5.6,5.6,5.58,5.59,4748000.0,5.1773,5.1773,5.1588,5.168,4748000.0
2010-04-20 13:00:00,5.59,5.6,5.59,5.59,2269600.0,5.168,5.1773,5.168,5.168,2269600.0
2010-04-20 13:30:00,5.59,5.6,5.58,5.59,1995200.0,5.168,5.1773,5.1588,5.168,1995200.0
2010-04-20 14:00:00,5.59,5.59,5.57,5.59,5596000.0,5.168,5.168,5.1495,5.168,5596000.0
2010-04-20 14:30:00,5.59,5.6,5.58,5.6,3973600.0,5.168,5.1773,5.1588,5.1773,3973600.0
2010-04-20 15:00:00,5.6,5.61,5.58,5.59,4796800.0,5.1773,5.1865,5.1588,5.168,4796800.0
2010-04-20 15:30:00,5.59,5.6,5.59,5.6,9735200.0,5.168,5.1773,5.168,5.1773,9735200.0
2010-04-21 09:30:00,5.6,5.63,5.6,5.63,14047200.0,5.1773,5.205,5.1773,5.205,14047200.0
2010-04-21 10:00:00,5.63,5.63,5.59,5.6,10146400.0,5.205,5.205,5.168,5.1773,10146400.0
2010-04-21 10:30:00,5.59,5.62,5.58,5.59,13611200.0,5.168,5.1958,5.1588,5.168,13611200.0
2010-04-21 11:00:00,5.59,5.6,5.56,5.57,12710400.0,5.168,5.1773,5.1403,5.1495,12710400.0
2010-04-21 11:30:00,5.57,5.58,5.55,5.58,8940800.0,5.1495,5.1588,5.131,5.1588,8940800.0
2010-04-21 12:00:00,5.58,5.59,5.57,5.59,3177600.0,5.1588,5.168,5.1495,5.168,3177600.0
2010-04-21 12:30:00,5.59,5.61,5.59,5.59,5424800.0,5.168,5.1865,5.168,5.168,5424800.0
2010-04-21 13:00:00,5.59,5.59,5.57,5.58,4820800.0,5.168,5.168,5.1495,5.1588,4820800.0
2010-04-21 13:30:00,5.58,5.59,5.58,5.59,4201600.0,5.1588,5.168,5.1588,5.168,4201600.0
2010-04-21 14:00:00,5.59,5.59,5.53,5.54,9500000.0,5.168,5.168,5.1126,5.1218,9500000.0
2010-04-21 14:30:00,5.54,5.55,5.52,5.55,14734400.0,5.1218,5.131,5.1033,5.131,14734400.0
2010-04-21 15:00:00,5.55,5.56,5.54,5.55,8406400.0,5.131,5.1403,5.1218,5.131,8406400.0
2010-04-21 15:30:00,5.55,5.59,5.55,5.58,11318400.0,5.131,5.168,5.131,5.1588,11318400.0
2010-04-22 09:30:00,5.5,5.5,5.43,5.47,28210400.0,5.0848,5.0848,5.0201,5.0571,28210400.0
2010-04-22 10:00:00,5.47,5.51,5.45,5.5,20456800.0,5.0571,5.0941,5.0386,5.0848,20456800.0
2010-04-22 10:30:00,5.5,5.52,5.47,5.5,24378400.0,5.0848,5.1033,5.0571,5.0848,24378400.0
2010-04-22 11:00:00,5.5,5.51,5.48,5.49,11085600.0,5.0848,5.0941,5.0663,5.0756,11085600.0
2010-04-22 11:30:00,5.49,5.49,5.46,5.48,11419200.0,5.0756,5.0756,5.0478,5.0663,11419200.0
2010-04-22 12:00:00,5.48,5.51,5.48,5.5,8384000.0,5.0663,5.0941,5.0663,5.0848,8384000.0
2010-04-22 12:30:00,5.5,5.51,5.49,5.51,5104000.0,5.0848,5.0941,5.0756,5.0941,5104000.0
2010-04-22 13:00:00,5.51,5.56,5.5,5.56,12347200.0,5.0941,5.1403,5.0848,5.1403,12347200.0
2010-04-22 13:30:00,5.56,5.57,5.54,5.57,6188800.0,5.1403,5.1495,5.1218,5.1495,6188800.0
2010-04-22 14:00:00,5.57,5.59,5.56,5.59,8340800.0,5.1495,5.168,5.1403,5.168,8340800.0
2010-04-22 14:30:00,5.59,5.59,5.57,5.57,5949600.0,5.168,5.168,5.1495,5.1495,5949600.0
2010-04-22 15:00:00,5.57,5.61,5.57,5.61,7740000.0,5.1495,5.1865,5.1495,5.1865,7740000.0
2010-04-22 15:30:00,5.61,5.62,5.6,5.61,12055200.0,5.1865,5.1958,5.1773,5.1865,12055200.0
2010-04-23 09:30:00,5.6,5.61,5.58,5.6,20449600.0,5.1773,5.1865,5.1588,5.1773,20449600.0
2010-04-23 10:00:00,5.6,5.66,5.6,5.62,21401600.0,5.1773,5.2327,5.1773,5.1958,21401600.0
2010-04-23 10:30:00,5.62,5.63,5.6,5.61,12577600.0,5.1958,5.205,5.1773,5.1865,12577600.0
2010-04-23 11:00:00,5.61,5.62,5.59,5.6,8969600.0,5.1865,5.1958,5.168,5.1773,8969600.0
2010-04-23 11:30:00,5.6,5.6,5.58,5.6,6276000.0,5.1773,5.1773,5.1588,5.1773,6276000.0
2010-04-23 12:00:00,5.6,5.62,5.6,5.61,6343200.0,5.1773,5.1958,5.1773,5.1865,6343200.0
2010-04-23 12:30:00,5.61,5.63,5.61,5.63,3885600.0,5.1865,5.205,5.1865,5.205,3885600.0
2010-04-23 13:00:00,5.63,5.64,5.62,5.63,4769600.0,5.205,5.2142,5.1958,5.205,4769600.0
2010-04-23 13:30:00,5.63,5.64,5.62,5.64,3285600.0,5.205,5.2142,5.1958,5.2142,3285600.0
2010-04-23 14:00:00,5.64,5.65,5.63,5.64,4292000.0,5.2142,5.2235,5.205,5.2142,4292000.0
2010-04-23 14:30:00,5.64,5.67,5.63,5.67,9160800.0,5.2142,5.242,5.205,5.242,9160800.0
2010-04-23 15:00:00,5.67,5.68,5.65,5.67,5662400.0,5.242,5.2512,5.2235,5.242,5662400.0
2010-04-23 15:30:00,5.67,5.69,5.66,5.68,11252000.0,5.242,5.2605,5.2327,5.2512,11252000.0
2010-04-26 09:30:00,5.69,5.71,5.68,5.68,16274400.0,5.2605,5.279,5.2512,5.2512,16274400.0
2010-04-26 10:00:00,5.68,5.7,5.67,5.68,10888000.0,5.2512,5.2697,5.242,5.2512,10888000.0
2010-04-26 10:30:00,5.68,5.71,5.67,5.7,9392000.0,5.2512,5.279,5.242,5.2697,9392000.0
2010-04-26 11:00:00,5.7,5.71,5.69,5.7,4935200.0,5.2697,5.279,5.2605,5.2697,4935200.0
2010-04-26 11:30:00,5.7,5.7,5.68,5.68,5308000.0,5.2697,5.2697,5.2512,5.2512,5308000.0
2010-04-26 12:00:00,5.68,5.69,5.67,5.68,7487200.0,5.2512,5.2605,5.242,5.2512,7487200.0
2010-04-26 12:30:00,5.68,5.69,5.67,5.68,2967200.0,5.2512,5.2605,5.242,5.2512,2967200.0
2010-04-26 13:00:00,5.68,5.69,5.68,5.68,2650400.0,5.2512,5.2605,5.2512,5.2512,2650400.0
2010-04-26 13:30:00,5.68,5.68,5.66,5.67,7266400.0,5.2512,5.2512,5.2327,5.242,7266400.0
2010-04-26 14:00:00,5.68,5.69,5.67,5.69,5557600.0,5.2512,5.2605,5.242,5.2605,5557600.0
2010-04-26 14:30:00,5.69,5.69,5.66,5.66,7898400.0,5.2605,5.2605,5.2327,5.2327,7898400.0
2010-04-26 15:00:00,5.66,5.67,5.63,5.65,13408000.0,5.2327,5.242,5.205,5.2235,13408000.0
2010-04-26 15:30:00,5.65,5.66,5.64,5.64,10876800.0,5.2235,5.2327,5.2142,5.2142,10876800.0
2010-04-27 09:30:00,5.58,5.61,5.57,5.6,18092800.0,5.1588,5.1865,5.1495,5.1773,18092800.0
2010-04-27 10:00:00,5.6,5.62,5.59,5.61,11313600.0,5.1773,5.1958,5.168,5.1865,11313600.0
2010-04-27 10:30:00,5.61,5.63,5.6,5.62,12326400.0,5.1865,5.205,5.1773,5.1958,12326400.0
2010-04-27 11:00:00,5.62,5.62,5.47,5.48,32930400.0,5.1958,5.1958,5.0571,5.0663,32930400.0
2010-04-27 11:30:00,5.48,5.48,5.44,5.45,44279200.0,5.0663,5.0663,5.0293,5.0386,44279200.0
2010-04-27 12:00:00,5.45,5.47,5.41,5.43,34555200.0,5.0386,5.0571,5.0016,5.0201,34555200.0
2010-04-27 12:30:00,5.43,5.47,5.43,5.46,12500000.0,5.0201,5.0571,5.0201,5.0478,12500000.0
2010-04-27 13:00:00,5.46,5.51,5.46,5.51,14584800.0,5.0478,5.0941,5.0478,5.0941,14584800.0
2010-04-27 13:30:00,5.51,5.51,5.48,5.5,10929600.0,5.0941,5.0941,5.0663,5.0848,10929600.0
2010-04-27 14:00:00,5.49,5.5,5.46,5.47,10880800.0,5.0756,5.0848,5.0478,5.0571,10880800.0
2010-04-27 14:30:00,5.47,5.47,5.43,5.44,13219200.0,5.0571,5.0571,5.0201,5.0293,13219200.0
2010-04-27 15:00:00,5.44,5.48,5.43,5.45,13181600.0,5.0293,5.0663,5.0201,5.0386,13181600.0
2010-04-27 15:30:00,5.45,5.45,5.35,5.38,41724000.0,5.0386,5.0386,4.9461,4.9739,41724000.0
2010-04-28 09:30:00,5.43,5.45,5.41,5.42,30780000.0,5.0201,5.0386,5.0016,5.0109,30780000.0
2010-04-28 10:00:00,5.42,5.43,5.39,5.42,19597600.0,5.0109,5.0201,4.9831,5.0109,19597600.0
2010-04-28 10:30:00,5.42,5.43,5.39,5.43,12528000.0,5.0109,5.0201,4.9831,5.0201,12528000.0
2010-04-28 11:00:00,5.43,5.46,5.4,5.43,24736800.0,5.0201,5.0478,4.9924,5.0201,24736800.0
2010-04-28 11:30:00,5.42,5.43,5.36,5.41,27436800.0,5.0109,5.0201,4.9554,5.0016,27436800.0
2010-04-28 12:00:00,5.41,5.44,5.38,5.43,12766400.0,5.0016,5.0293,4.9739,5.0201,12766400.0
2010-04-28 12:30:00,5.43,5.44,5.42,5.44,5344800.0,5.0201,5.0293,5.0109,5.0293,5344800.0
2010-04-28 13:00:00,5.44,5.45,5.43,5.43,4015200.0,5.0293,5.0386,5.0201,5.0201,4015200.0
2010-04-28 13:30:00,5.43,5.45,5.43,5.44,2688000.0,5.0201,5.0386,5.0201,5.0293,2688000.0
2010-04-28 14:00:00,5.44,5.48,5.43,5.46,17859200.0,5.0293,5.0663,5.0201,5.0478,17859200.0
2010-04-28 14:30:00,5.46,5.47,5.43,5.46,15480800.0,5.0478,5.0571,5.0201,5.0478,15480800.0
2010-04-28 15:00:00,5.47,5.48,5.45,5.46,9955200.0,5.0571,5.0663,5.0386,5.0478,9955200.0
2010-04-28 15:30:00,5.46,5.47,5.41,5.45,20256800.0,5.0478,5.0571,5.0016,5.0386,20256800.0
2010-04-29 09:30:00,5.52,5.55,5.52,5.53,22508800.0,5.1033,5.131,5.1033,5.1126,22508800.0
2010-04-29 10:00:00,5.53,5.57,5.52,5.56,11870400.0,5.1126,5.1495,5.1033,5.1403,11870400.0
2010-04-29 10:30:00,5.56,5.59,5.56,5.58,12615200.0,5.1403,5.168,5.1403,5.1588,12615200.0
2010-04-29 11:00:00,5.58,5.59,5.55,5.58,10297600.0,5.1588,5.168,5.131,5.1588,10297600.0
2010-04-29 11:30:00,5.58,5.6,5.58,5.59,6919200.0,5.1588,5.1773,5.1588,5.168,6919200.0
2010-04-29 12:00:00,5.59,5.6,5.57,5.58,3954400.0,5.168,5.1773,5.1495,5.1588,3954400.0
2010-04-29 12:30:00,5.58,5.61,5.58,5.59,5267200.0,5.1588,5.1865,5.1588,5.168,5267200.0
2010-04-29 13:00:00,5.59,5.6,5.59,5.59,4016000.0,5.168,5.1773,5.168,5.168,4016000.0
2010-04-29 13:30:00,5.59,5.61,5.59,5.6,2368800.0,5.168,5.1865,5.168,5.1773,2368800.0
2010-04-29 14:00:00,5.61,5.61,5.6,5.6,5361600.0,5.1865,5.1865,5.1773,5.1773,5361600.0
2010-04-29 14:30:00,5.6,5.61,5.58,5.58,7805600.0,5.1773,5.1865,5.1588,5.1588,7805600.0
2010-04-29 15:00:00,5.58,5.59,5.57,5.59,5552000.0,5.1588,5.168,5.1495,5.168,5552000.0
2010-04-29 15:30:00,5.59,5.6,5.58,5.59,9016000.0,5.168,5.1773,5.1588,5.168,9016000.0
2010-04-30 09:30:00,5.59,5.61,5.56,5.56,16602400.0,5.168,5.1865,5.1403,5.1403,16602400.0
2010-04-30 10:00:00,5.56,5.57,5.5,5.53,29155200.0,5.1403,5.1495,5.0848,5.1126,29155200.0
2010-04-30 10:30:00,5.54,5.58,5.52,5.56,16432000.0,5.1218,5.1588,5.1033,5.1403,16432000.0
2010-04-30 11:00:00,5.56,5.57,5.54,5.54,9972800.0,5.1403,5.1495,5.1218,5.1218,9972800.0
2010-04-30 11:30:00,5.54,5.56,5.54,5.56,4781600.0,5.1218,5.1403,5.1218,5.1403,4781600.0
2010-04-30 12:00:00,5.56,5.56,5.48,5.49,12036800.0,5.1403,5.1403,5.0663,5.0756,12036800.0
2010-04-30 12:30:00,5.49,5.5,5.45,5.46,14608000.0,5.0756,5.0848,5.0386,5.0478,14608000.0
2010-04-30 13:00:00,5.46,5.49,5.45,5.48,8926400.0,5.0478,5.0756,5.0386,5.0663,8926400.0
2010-04-30 13:30:00,5.48,5.5,5.48,5.48,6648800.0,5.0663,5.0848,5.0663,5.0663,6648800.0
2010-04-30 14:00:00,5.48,5.5,5.47,5.49,6948800.0,5.0663,5.0848,5.0571,5.0756,6948800.0
2010-04-30 14:30:00,5.49,5.49,5.43,5.45,11611200.0,5.0756,5.0756,5.0201,5.0386,11611200.0
2010-04-30 15:00:00,5.45,5.46,5.43,5.45,12223200.0,5.0386,5.0478,5.0201,5.0386,12223200.0
2010-04-30 15:30:00,5.45,5.45,5.4,5.4,21228800.0,5.0386,5.0386,4.9924,4.9924,21228800.0
2010-05-03 09:30:00,5.45,5.48,5.45,5.48,12489600.0,5.0386,5.0663,5.0386,5.0663,12489600.0
2010-05-03 10:00:00,5.48,5.49,5.46,5.48,8553600.0,5.0663,5.0756,5.0478,5.0663,8553600.0
2010-05-03 10:30:00,5.48,5.48,5.44,5.45,10224000.0,5.0663,5.0663,5.0293,5.0386,10224000.0
2010-05-03 11:00:00,5.45,5.48,5.44,5.47,5016000.0,5.0386,5.0663,5.0293,5.0571,5016000.0
2010-05-03 11:30:00,5.47,5.49,5.47,5.49,6498400.0,5.0571,5.0756,5.0571,5.0756,6498400.0
2010-05-03 12:00:00,5.49,5.53,5.48,5.53,9577600.0,5.0756,5.1126,5.0663,5.1126,9577600.0
2010-05-03 12:30:00,5.53,5.56,5.53,5.56,10088800.0,5.1126,5.1403,5.1126,5.1403,10088800.0
2010-05-03 13:00:00,5.56,5.56,5.54,5.54,5768800.0,5.1403,5.1403,5.1218,5.1218,5768800.0
2010-05-03 13:30:00,5.54,5.57,5.54,5.56,6683200.0,5.1218,5.1495,5.1218,5.1403,6683200.0
2010-05-03 14:00:00,5.56,5.57,5.54,5.57,5675200.0,5.1403,5.1495,5.1218,5.1495,5675200.0
2010-05-03 14:30:00,5.57,5.57,5.55,5.56,4108000.0,5.1495,5.1495,5.131,5.1403,4108000.0
2010-05-03 15:00:00,5.56,5.57,5.52,5.53,12704000.0,5.1403,5.1495,5.1033,5.1126,12704000.0
2010-05-03 15:30:00,5.53,5.55,5.53,5.54,12789600.0,5.1126,5.131,5.1126,5.1218,12789600.0
2010-05-04 09:30:00,5.42,5.42,5.34,5.38,42856000.0,5.0109,5.0109,4.9369,4.9739,42856000.0
2010-05-04 10:00:00,5.38,5.4,5.35,5.37,23544800.0,4.9739,4.9924,4.9461,4.9646,23544800.0
2010-05-04 10:30:00,5.37,5.37,5.28,5.28,39200000.0,4.9646,4.9646,4.8814,4.8814,39200000.0
2010-05-04 11:00:00,5.28,5.3,5.25,5.28,26915200.0,4.8814,4.8999,4.8537,4.8814,26915200.0
2010-05-04 11:30:00,5.28,5.31,5.27,5.3,14623200.0,4.8814,4.9092,4.8722,4.8999,14623200.0
2010-05-04 12:00:00,5.3,5.3,5.24,5.25,19319200.0,4.8999,4.8999,4.8444,4.8537,19319200.0
2010-05-04 12:30:00,5.25,5.3,5.25,5.29,14036000.0,4.8537,4.8999,4.8537,4.8907,14036000.0
2010-05-04 13:00:00,5.29,5.3,5.27,5.28,9522400.0,4.8907,4.8999,4.8722,4.8814,9522400.0
2010-05-04 13:30:00,5.28,5.31,5.27,5.29,14735200.0,4.8814,4.9092,4.8722,4.8907,14735200.0
2010-05-04 14:00:00,5.29,5.3,5.26,5.26,10148000.0,4.8907,4.8999,4.8629,4.8629,10148000.0
2010-05-04 14:30:00,5.26,5.28,5.25,5.26,13023200.0,4.8629,4.8814,4.8537,4.8629,13023200.0
2010-05-04 15:00:00,5.26,5.29,5.25,5.28,19408000.0,4.8629,4.8907,4.8537,4.8814,19408000.0
2010-05-04 15:30:00,5.28,5.3,5.23,5.28,28968800.0,4.8814,4.8999,4.8352,4.8814,28968800.0
2010-05-05 09:30:00,5.19,5.22,5.14,5.22,44532800.0,4.7982,4.826,4.752,4.826,44532800.0
2010-05-05 10:00:00,5.22,5.26,5.2,5.22,29005600.0,4.826,4.8629,4.8075,4.826,29005600.0
2010-05-05 10:30:00,5.22,5.27,5.21,5.26,19423200.0,4.826,4.8722,4.8167,4.8629,19423200.0
2010-05-05 11:00:00,5.25,5.26,5.22,5.25,16192000.0,4.8537,4.8629,4.826,4.8537,16192000.0
2010-05-05 11:30:00,5.25,5.3,5.24,5.29,11020800.0,4.8537,4.8999,4.8444,4.8907,11020800.0
2010-05-05 12:00:00,5.3,5.3,5.25,5.26,11439200.0,4.8999,4.8999,4.8537,4.8629,11439200.0
2010-05-05 12:30:00,5.26,5.27,5.23,5.26,9264800.0,4.8629,4.8722,4.8352,4.8629,9264800.0
2010-05-05 13:00:00,5.26,5.27,5.23,5.26,6927200.0,4.8629,4.8722,4.8352,4.8629,6927200.0
2010-05-05 13:30:00,5.26,5.27,5.24,5.25,6781600.0,4.8629,4.8722,4.8444,4.8537,6781600.0
2010-05-05 14:00:00,5.25,5.25,5.21,5.22,12299200.0,4.8537,4.8537,4.8167,4.826,12299200.0
2010-05-05 14:30:00,5.22,5.22,5.17,5.2,28140800.0,4.826,4.826,4.7797,4.8075,28140800.0
2010-05-05 15:00:00,5.2,5.22,5.18,5.2,16520800.0,4.8075,4.826,4.789,4.8075,16520800.0
2010-05-05 15:30:00,5.2,5.23,5.18,5.22,24020800.0,4.8075,4.8352,4.789,4.826,24020800.0
2010-05-06 09:30:00,5.17,5.23,5.17,5.2,31460000.0,4.7797,4.8352,4.7797,4.8075,31460000.0
2010-05-06 10:00:00,5.2,5.23,5.17,5.17,21850400.0,4.8075,4.8352,4.7797,4.7797,21850400.0
2010-05-06 10:30:00,5.17,5.19,5.13,5.15,30027200.0,4.7797,4.7982,4.7427,4.7612,30027200.0
2010-05-06 11:00:00,5.15,5.15,5.08,5.13,37451200.0,4.7612,4.7612,4.6965,4.7427,37451200.0
2010-05-06 11:30:00,5.13,5.13,5.07,5.11,26866400.0,4.7427,4.7427,4.6873,4.7243,26866400.0
2010-05-06 12:00:00,5.11,5.16,5.11,5.13,20980800.0,4.7243,4.7705,4.7243,4.7427,20980800.0
2010-05-06 12:30:00,5.13,5.14,5.08,5.11,14856000.0,4.7427,4.752,4.6965,4.7243,14856000.0
2010-05-06 13:00:00,5.11,5.13,5.05,5.07,21859200.0,4.7243,4.7427,4.6688,4.6873,21859200.0
2010-05-06 13:30:00,5.07,5.08,5.02,5.03,26066400.0,4.6873,4.6965,4.6411,4.6503,26066400.0
2010-05-06 14:00:00,5.03,5.04,4.87,4.92,63498400.0,4.6503,4.6595,4.5024,4.5486,63498400.0
2010-05-06 14:30:00,4.92,4.93,4.21,4.76,84388000.0,4.5486,4.5578,3.8922,4.4007,84388000.0
2010-05-06 15:00:00,4.76,4.94,4.68,4.81,46060800.0,4.4007,4.5671,4.3267,4.4469,46060800.0
2010-05-06 15:30:00,4.81,4.97,4.8,4.88,46386400.0,4.4469,4.5948,4.4377,4.5116,46386400.0
2010-05-07 09:30:00,4.84,4.94,4.8,4.83,62996000.0,4.4746,4.5671,4.4377,4.4654,62996000.0
2010-05-07 10:00:00,4.83,4.84,4.58,4.64,60161600.0,4.4654,4.4746,4.2343,4.2897,60161600.0
2010-05-07 10:30:00,4.62,4.74,4.62,4.69,54238400.0,4.2712,4.3822,4.2712,4.336,54238400.0
2010-05-07 11:00:00,4.7,4.88,4.68,4.77,51899200.0,4.3452,4.5116,4.3267,4.4099,51899200.0
2010-05-07 11:30:00,4.76,4.86,4.71,4.82,29628000.0,4.4007,4.4931,4.3545,4.4561,29628000.0
2010-05-07 12:00:00,4.82,4.9,4.79,4.81,22692800.0,4.4561,4.5301,4.4284,4.4469,22692800.0
2010-05-07 12:30:00,4.81,4.83,4.76,4.78,16740000.0,4.4469,4.4654,4.4007,4.4192,16740000.0
2010-05-07 13:00:00,4.78,4.81,4.73,4.75,14728000.0,4.4192,4.4469,4.3729,4.3914,14728000.0
2010-05-07 13:30:00,4.75,4.83,4.75,4.78,11091200.0,4.3914,4.4654,4.3914,4.4192,11091200.0
2010-05-07 14:00:00,4.79,4.8,4.72,4.72,18421600.0,4.4284,4.4377,4.3637,4.3637,18421600.0
2010-05-07 14:30:00,4.72,4.78,4.71,4.74,15860000.0,4.3637,4.4192,4.3545,4.3822,15860000.0
2010-05-07 15:00:00,4.74,4.75,4.67,4.71,26940000.0,4.3822,4.3914,4.3175,4.3545,26940000.0
2010-05-07 15:30:00,4.71,4.75,4.66,4.72,31321600.0,4.3545,4.3914,4.3082,4.3637,31321600.0
2010-05-10 09:30:00,5.11,5.18,5.09,5.12,67652000.0,4.7243,4.789,4.7058,4.7335,67652000.0
2010-05-10 10:00:00,5.12,5.15,5.07,5.07,26168000.0,4.7335,4.7612,4.6873,4.6873,26168000.0
2010-05-10 10:30:00,5.07,5.11,5.06,5.09,20060000.0,4.6873,4.7243,4.678,4.7058,20060000.0
2010-05-10 11:00:00,5.09,5.13,5.09,5.13,12979200.0,4.7058,4.7427,4.7058,4.7427,12979200.0
2010-05-10 11:30:00,5.13,5.16,5.11,5.14,9048800.0,4.7427,4.7705,4.7243,4.752,9048800.0
2010-05-10 12:00:00,5.15,5.15,5.12,5.12,6815200.0,4.7612,4.7612,4.7335,4.7335,6815200.0
2010-05-10 12:30:00,5.12,5.13,5.11,5.11,6429600.0,4.7335,4.7427,4.7243,4.7243,6429600.0
2010-05-10 13:00:00,5.11,5.11,5.04,5.08,24762400.0,4.7243,4.7243,4.6595,4.6965,24762400.0
2010-05-10 13:30:00,5.08,5.1,5.05,5.06,11956000.0,4.6965,4.715,4.6688,4.678,11956000.0
2010-05-10 14:00:00,5.06,5.09,5.03,5.07,11672000.0,4.678,4.7058,4.6503,4.6873,11672000.0
2010-05-10 14:30:00,5.07,5.1,5.05,5.1,8086400.0,4.6873,4.715,4.6688,4.715,8086400.0
2010-05-10 15:00:00,5.1,5.1,5.05,5.09,8227200.0,4.715,4.715,4.6688,4.7058,8227200.0
2010-05-10 15:30:00,5.08,5.15,5.07,5.14,17590400.0,4.6965,4.7612,4.6873,4.752,17590400.0
2010-05-11 09:30:00,5.04,5.11,5.03,5.09,25340800.0,4.6595,4.7243,4.6503,4.7058,25340800.0
2010-05-11 10:00:00,5.09,5.12,5.07,5.1,13618400.0,4.7058,4.7335,4.6873,4.715,13618400.0
2010-05-11 10:30:00,5.1,5.12,5.08,5.1,12562400.0,4.715,4.7335,4.6965,4.715,12562400.0
2010-05-11 11:00:00,5.1,5.15,5.09,5.14,13911200.0,4.715,4.7612,4.7058,4.752,13911200.0
2010-05-11 11:30:00,5.14,5.18,5.12,5.16,13837600.0,4.752,4.789,4.7335,4.7705,13837600.0
2010-05-11 12:00:00,5.16,5.2,5.16,5.18,8332000.0,4.7705,4.8075,4.7705,4.789,8332000.0
2010-05-11 12:30:00,5.18,5.22,5.18,5.21,9110400.0,4.789,4.826,4.789,4.8167,9110400.0
2010-05-11 13:00:00,5.21,5.22,5.19,5.2,7703200.0,4.8167,4.826,4.7982,4.8075,7703200.0
2010-05-11 13:30:00,5.2,5.24,5.19,5.22,13352800.0,4.8075,4.8444,4.7982,4.826,13352800.0
2010-05-11 14:00:00,5.22,5.22,5.15,5.16,24112000.0,4.826,4.826,4.7612,4.7705,24112000.0
2010-05-11 14:30:00,5.16,5.17,5.13,5.14,22052000.0,4.7705,4.7797,4.7427,4.752,22052000.0
2010-05-11 15:00:00,5.14,5.14,5.09,5.12,16583200.0,4.752,4.752,4.7058,4.7335,16583200.0
2010-05-11 15:30:00,5.12,5.15,5.1,5.11,16866400.0,4.7335,4.7612,4.715,4.7243,16866400.0
2010-05-12 09:30:00,5.15,5.2,5.13,5.2,26570400.0,4.7612,4.8075,4.7427,4.8075,26570400.0
2010-05-12 10:00:00,5.2,5.22,5.19,5.21,14996800.0,4.8075,4.826,4.7982,4.8167,14996800.0
2010-05-12 10:30:00,5.21,5.21,5.17,5.2,11925600.0,4.8167,4.8167,4.7797,4.8075,11925600.0
2010-05-12 11:00:00,5.2,5.23,5.16,5.16,12936000.0,4.8075,4.8352,4.7705,4.7705,12936000.0
2010-05-12 11:30:00,5.16,5.2,5.16,5.2,13996000.0,4.7705,4.8075,4.7705,4.8075,13996000.0
2010-05-12 12:00:00,5.2,5.22,5.19,5.21,5586400.0,4.8075,4.826,4.7982,4.8167,5586400.0
2010-05-12 12:30:00,5.21,5.23,5.2,5.22,5266400.0,4.8167,4.8352,4.8075,4.826,5266400.0
2010-05-12 13:00:00,5.22,5.25,5.22,5.23,12686400.0,4.826,4.8537,4.826,4.8352,12686400.0
2010-05-12 13:30:00,5.23,5.23,5.21,5.21,11764800.0,4.8352,4.8352,4.8167,4.8167,11764800.0
2010-05-12 14:00:00,5.21,5.24,5.2,5.24,7452800.0,4.8167,4.8444,4.8075,4.8444,7452800.0
2010-05-12 14:30:00,5.25,5.25,5.23,5.24,8192800.0,4.8537,4.8537,4.8352,4.8444,8192800.0
2010-05-12 15:00:00,5.25,5.27,5.23,5.24,8576800.0,4.8537,4.8722,4.8352,4.8444,8576800.0
2010-05-12 15:30:00,5.25,5.26,5.22,5.25,11144000.0,4.8537,4.8629,4.826,4.8537,11144000.0
2010-05-13 09:30:00,5.22,5.25,5.18,5.22,24564800.0,4.826,4.8537,4.789,4.826,24564800.0
2010-05-13 10:00:00,5.22,5.26,5.21,5.25,16356000.0,4.826,4.8629,4.8167,4.8537,16356000.0
2010-05-13 10:30:00,5.25,5.27,5.24,5.24,9536000.0,4.8537,4.8722,4.8444,4.8444,9536000.0
2010-05-13 11:00:00,5.24,5.25,5.22,5.24,10600800.0,4.8444,4.8537,4.826,4.8444,10600800.0
2010-05-13 11:30:00,5.24,5.24,5.2,5.2,8100000.0,4.8444,4.8444,4.8075,4.8075,8100000.0
2010-05-13 12:00:00,5.2,5.22,5.2,5.22,6857600.0,4.8075,4.826,4.8075,4.826,6857600.0
2010-05-13 12:30:00,5.22,5.23,5.22,5.22,5107200.0,4.826,4.8352,4.826,4.826,5107200.0
2010-05-13 13:00:00,5.22,5.25,5.21,5.24,7708000.0,4.826,4.8537,4.8167,4.8444,7708000.0
2010-05-13 13:30:00,5.24,5.25,5.23,5.23,8548800.0,4.8444,4.8537,4.8352,4.8352,8548800.0
2010-05-13 14:00:00,5.23,5.25,5.23,5.23,5782400.0,4.8352,4.8537,4.8352,4.8352,5782400.0
2010-05-13 14:30:00,5.23,5.24,5.19,5.2,9228800.0,4.8352,4.8444,4.7982,4.8075,9228800.0
2010-05-13 15:00:00,5.2,5.21,5.14,5.15,23728000.0,4.8075,4.8167,4.752,4.7612,23728000.0
2010-05-13 15:30:00,5.15,5.17,5.11,5.12,31237600.0,4.7612,4.7797,4.7243,4.7335,31237600.0
2010-05-14 09:30:00,5.05,5.06,4.94,4.97,43596000.0,4.6688,4.678,4.5671,4.5948,43596000.0
2010-05-14 10:00:00,4.97,5.01,4.92,4.98,30008000.0,4.5948,4.6318,4.5486,4.6041,30008000.0
2010-05-14 10:30:00,4.98,4.99,4.94,4.96,14472800.0,4.6041,4.6133,4.5671,4.5856,14472800.0
2010-05-14 11:00:00,4.96,4.96,4.86,4.9,34364000.0,4.5856,4.5856,4.4931,4.5301,34364000.0
2010-05-14 11:30:00,4.9,4.93,4.88,4.89,15695200.0,4.5301,4.5578,4.5116,4.5209,15695200.0
2010-05-14 12:00:00,4.89,4.91,4.85,4.89,20037600.0,4.5209,4.5394,4.4839,4.5209,20037600.0
2010-05-14 12:30:00,4.89,4.93,4.88,4.93,11420800.0,4.5209,4.5578,4.5116,4.5578,11420800.0
2010-05-14 13:00:00,4.93,4.94,4.89,4.9,11275200.0,4.5578,4.5671,4.5209,4.5301,11275200.0
2010-05-14 13:30:00,4.9,4.92,4.88,4.9,11237600.0,4.5301,4.5486,4.5116,4.5301,11237600.0
2010-05-14 14:00:00,4.9,4.91,4.86,4.89,13984000.0,4.5301,4.5394,4.4931,4.5209,13984000.0
2010-05-14 14:30:00,4.89,4.91,4.88,4.88,12038400.0,4.5209,4.5394,4.5116,4.5116,12038400.0
2010-05-14 15:00:00,4.88,4.9,4.85,4.87,16805600.0,4.5116,4.5301,4.4839,4.5024,16805600.0
2010-05-14 15:30:00,4.88,4.96,4.86,4.94,37177600.0,4.5116,4.5856,4.4931,4.5671,37177600.0
2010-05-17 09:30:00,4.96,4.99,4.91,4.92,30383200.0,4.5856,4.6133,4.5394,4.5486,30383200.0
2010-05-17 10:00:00,4.92,4.95,4.9,4.94,15232800.0,4.5486,4.5763,4.5301,4.5671,15232800.0
2010-05-17 10:30:00,4.94,4.96,4.91,4.91,14220800.0,4.5671,4.5856,4.5394,4.5394,14220800.0
2010-05-17 11:00:00,4.91,4.91,4.84,4.86,20901600.0,4.5394,4.5394,4.4746,4.4931,20901600.0
2010-05-17 11:30:00,4.86,4.88,4.83,4.83,15683200.0,4.4931,4.5116,4.4654,4.4654,15683200.0
2010-05-17 12:00:00,4.83,4.83,4.75,4.79,32294400.0,4.4654,4.4654,4.3914,4.4284,32294400.0
2010-05-17 12:30:00,4.79,4.82,4.79,4.79,8146400.0,4.4284,4.4561,4.4284,4.4284,8146400.0
2010-05-17 13:00:00,4.79,4.85,4.79,4.83,12584800.0,4.4284,4.4839,4.4284,4.4654,12584800.0
2010-05-17 13:30:00,4.83,4.85,4.8,4.84,10264800.0,4.4654,4.4839,4.4377,4.4746,10264800.0
2010-05-17 14:00:00,4.84,4.86,4.83,4.84,11545600.0,4.4746,4.4931,4.4654,4.4746,11545600.0
2010-05-17 14:30:00,4.84,4.9,4.83,4.89,16535200.0,4.4746,4.5301,4.4654,4.5209,16535200.0
2010-05-17 15:00:00,4.89,4.93,4.85,4.88,18826400.0,4.5209,4.5578,4.4839,4.5116,18826400.0
2010-05-17 15:30:00,4.88,4.96,4.87,4.94,28263200.0,4.5116,4.5856,4.5024,4.5671,28263200.0
2010-05-18 09:30:00,5.02,5.05,5.01,5.02,26101600.0,4.6411,4.6688,4.6318,4.6411,26101600.0
2010-05-18 10:00:00,5.02,5.03,4.99,5.0,17188800.0,4.6411,4.6503,4.6133,4.6226,17188800.0
2010-05-18 10:30:00,4.99,5.0,4.93,4.95,24239200.0,4.6133,4.6226,4.5578,4.5763,24239200.0
2010-05-18 11:00:00,4.95,4.98,4.95,4.98,15819200.0,4.5763,4.6041,4.5763,4.6041,15819200.0
2010-05-18 11:30:00,4.98,4.99,4.91,4.92,17380000.0,4.6041,4.6133,4.5394,4.5486,17380000.0
2010-05-18 12:00:00,4.92,4.93,4.89,4.93,16857600.0,4.5486,4.5578,4.5209,4.5578,16857600.0
2010-05-18 12:30:00,4.93,4.96,4.91,4.92,13778400.0,4.5578,4.5856,4.5394,4.5486,13778400.0
2010-05-18 13:00:00,4.92,4.93,4.86,4.9,24225600.0,4.5486,4.5578,4.4931,4.5301,24225600.0
2010-05-18 13:30:00,4.9,4.91,4.84,4.84,19516000.0,4.5301,4.5394,4.4746,4.4746,19516000.0
2010-05-18 14:00:00,4.84,4.89,4.83,4.84,20144800.0,4.4746,4.5209,4.4654,4.4746,20144800.0
2010-05-18 14:30:00,4.84,4.84,4.79,4.8,25258400.0,4.4746,4.4746,4.4284,4.4377,25258400.0
2010-05-18 15:00:00,4.8,4.85,4.77,4.79,26540000.0,4.4377,4.4839,4.4099,4.4284,26540000.0
2010-05-18 15:30:00,4.79,4.84,4.78,4.81,23957600.0,4.4284,4.4746,4.4192,4.4469,23957600.0
2010-05-19 09:30:00,4.75,4.84,4.75,4.8,32300000.0,4.3914,4.4746,4.3914,4.4377,32300000.0
2010-05-19 10:00:00,4.8,4.8,4.67,4.74,42068000.0,4.4377,4.4377,4.3175,4.3822,42068000.0
2010-05-19 10:30:00,4.74,4.77,4.7,4.74,29029600.0,4.3822,4.4099,4.3452,4.3822,29029600.0
2010-05-19 11:00:00,4.74,4.74,4.66,4.68,23061600.0,4.3822,4.3822,4.3082,4.3267,23061600.0
2010-05-19 11:30:00,4.68,4.69,4.63,4.68,31687200.0,4.3267,4.336,4.2805,4.3267,31687200.0
2010-05-19 12:00:00,4.68,4.74,4.67,4.72,22608800.0,4.3267,4.3822,4.3175,4.3637,22608800.0
2010-05-19 12:30:00,4.72,4.76,4.68,4.75,17555200.0,4.3637,4.4007,4.3267,4.3914,17555200.0
2010-05-19 13:00:00,4.75,4.78,4.73,4.76,23383200.0,4.3914,4.4192,4.3729,4.4007,23383200.0
2010-05-19 13:30:00,4.76,4.79,4.74,4.77,19232000.0,4.4007,4.4284,4.3822,4.4099,19232000.0
2010-05-19 14:00:00,4.76,4.8,4.73,4.75,21096800.0,4.4007,4.4377,4.3729,4.3914,21096800.0
2010-05-19 14:30:00,4.75,4.78,4.73,4.75,16664800.0,4.3914,4.4192,4.3729,4.3914,16664800.0
2010-05-19 15:00:00,4.75,4.76,4.7,4.76,25988000.0,4.3914,4.4007,4.3452,4.4007,25988000.0
2010-05-19 15:30:00,4.76,4.8,4.75,4.76,35724000.0,4.4007,4.4377,4.3914,4.4007,35724000.0
2010-05-20 09:30:00,4.55,4.59,4.53,4.56,56252800.0,4.2065,4.2435,4.188,4.2158,56252800.0
2010-05-20 10:00:00,4.56,4.58,4.43,4.47,62916800.0,4.2158,4.2343,4.0956,4.1326,62916800.0
2010-05-20 10:30:00,4.47,4.53,4.46,4.5,38442400.0,4.1326,4.188,4.1233,4.1603,38442400.0
2010-05-20 11:00:00,4.5,4.55,4.48,4.54,24358400.0,4.1603,4.2065,4.1418,4.1973,24358400.0
2010-05-20 11:30:00,4.54,4.56,4.5,4.5,18237600.0,4.1973,4.2158,4.1603,4.1603,18237600.0
2010-05-20 12:00:00,4.5,4.53,4.47,4.48,20033600.0,4.1603,4.188,4.1326,4.1418,20033600.0
2010-05-20 12:30:00,4.48,4.49,4.4,4.41,30312800.0,4.1418,4.1511,4.0679,4.0771,30312800.0
2010-05-20 13:00:00,4.41,4.52,4.4,4.5,38981600.0,4.0771,4.1788,4.0679,4.1603,38981600.0
2010-05-20 13:30:00,4.5,4.54,4.48,4.49,36444000.0,4.1603,4.1973,4.1418,4.1511,36444000.0
2010-05-20 14:00:00,4.49,4.55,4.44,4.51,37893600.0,4.1511,4.2065,4.1048,4.1695,37893600.0
2010-05-20 14:30:00,4.51,4.59,4.5,4.53,41477600.0,4.1695,4.2435,4.1603,4.188,41477600.0
2010-05-20 15:00:00,4.53,4.55,4.49,4.52,25304000.0,4.188,4.2065,4.1511,4.1788,25304000.0
2010-05-20 15:30:00,4.52,4.54,4.39,4.39,43072800.0,4.1788,4.1973,4.0586,4.0586,43072800.0
2010-05-21 09:30:00,4.26,4.43,4.24,4.41,96913600.0,3.9384,4.0956,3.9199,4.0771,96913600.0
2010-05-21 10:00:00,4.41,4.47,4.36,4.37,42414400.0,4.0771,4.1326,4.0309,4.0401,42414400.0
2010-05-21 10:30:00,4.37,4.43,4.36,4.41,25071200.0,4.0401,4.0956,4.0309,4.0771,25071200.0
2010-05-21 11:00:00,4.41,4.49,4.4,4.48,23500000.0,4.0771,4.1511,4.0679,4.1418,23500000.0
2010-05-21 11:30:00,4.48,4.54,4.46,4.51,32076000.0,4.1418,4.1973,4.1233,4.1695,32076000.0
2010-05-21 12:00:00,4.51,4.53,4.48,4.51,15350400.0,4.1695,4.188,4.1418,4.1695,15350400.0
2010-05-21 12:30:00,4.51,4.52,4.47,4.48,15556000.0,4.1695,4.1788,4.1326,4.1418,15556000.0
2010-05-21 13:00:00,4.48,4.5,4.44,4.46,15564800.0,4.1418,4.1603,4.1048,4.1233,15564800.0
2010-05-21 13:30:00,4.46,4.5,4.45,4.49,14632000.0,4.1233,4.1603,4.1141,4.1511,14632000.0
2010-05-21 14:00:00,4.49,4.5,4.43,4.45,19075200.0,4.1511,4.1603,4.0956,4.1141,19075200.0
2010-05-21 14:30:00,4.45,4.47,4.4,4.43,17339200.0,4.1141,4.1326,4.0679,4.0956,17339200.0
2010-05-21 15:00:00,4.43,4.45,4.37,4.41,23526400.0,4.0956,4.1141,4.0401,4.0771,23526400.0
2010-05-21 15:30:00,4.41,4.52,4.39,4.52,39927200.0,4.0771,4.1788,4.0586,4.1788,39927200.0
2010-05-24 09:30:00,4.47,4.51,4.44,4.46,41257600.0,4.1326,4.1695,4.1048,4.1233,41257600.0
2010-05-24 10:00:00,4.46,4.51,4.44,4.5,26101600.0,4.1233,4.1695,4.1048,4.1603,26101600.0
2010-05-24 10:30:00,4.5,4.53,4.48,4.5,21423200.0,4.1603,4.188,4.1418,4.1603,21423200.0
2010-05-24 11:00:00,4.5,4.52,4.47,4.48,13552000.0,4.1603,4.1788,4.1326,4.1418,13552000.0
2010-05-24 11:30:00,4.48,4.52,4.48,4.52,12268000.0,4.1418,4.1788,4.1418,4.1788,12268000.0
2010-05-24 12:00:00,4.52,4.54,4.51,4.52,14511200.0,4.1788,4.1973,4.1695,4.1788,14511200.0
2010-05-24 12:30:00,4.52,4.54,4.5,4.53,10944000.0,4.1788,4.1973,4.1603,4.188,10944000.0
2010-05-24 13:00:00,4.53,4.54,4.5,4.52,11256000.0,4.188,4.1973,4.1603,4.1788,11256000.0
2010-05-24 13:30:00,4.52,4.53,4.48,4.49,10603200.0,4.1788,4.188,4.1418,4.1511,10603200.0
2010-05-24 14:00:00,4.49,4.51,4.48,4.5,7423200.0,4.1511,4.1695,4.1418,4.1603,7423200.0
2010-05-24 14:30:00,4.5,4.51,4.46,4.47,11953600.0,4.1603,4.1695,4.1233,4.1326,11953600.0
2010-05-24 15:00:00,4.47,4.48,4.44,4.46,17204800.0,4.1326,4.1418,4.1048,4.1233,17204800.0
2010-05-24 15:30:00,4.46,4.48,4.4,4.4,30625600.0,4.1233,4.1418,4.0679,4.0679,30625600.0
2010-05-25 09:30:00,4.19,4.22,4.13,4.19,67906400.0,3.8737,3.9014,3.8182,3.8737,67906400.0
2010-05-25 10:00:00,4.19,4.26,4.19,4.21,40287200.0,3.8737,3.9384,3.8737,3.8922,40287200.0
2010-05-25 10:30:00,4.21,4.23,4.18,4.22,29635200.0,3.8922,3.9107,3.8645,3.9014,29635200.0
2010-05-25 11:00:00,4.22,4.27,4.22,4.25,22660800.0,3.9014,3.9477,3.9014,3.9292,22660800.0
2010-05-25 11:30:00,4.25,4.28,4.22,4.27,14894400.0,3.9292,3.9569,3.9014,3.9477,14894400.0
2010-05-25 12:00:00,4.27,4.29,4.25,4.25,17052000.0,3.9477,3.9662,3.9292,3.9292,17052000.0
2010-05-25 12:30:00,4.25,4.27,4.23,4.26,12315200.0,3.9292,3.9477,3.9107,3.9384,12315200.0
2010-05-25 13:00:00,4.26,4.26,4.22,4.25,12694400.0,3.9384,3.9384,3.9014,3.9292,12694400.0
2010-05-25 13:30:00,4.25,4.25,4.22,4.23,13664000.0,3.9292,3.9292,3.9014,3.9107,13664000.0
2010-05-25 14:00:00,4.23,4.29,4.22,4.28,20392800.0,3.9107,3.9662,3.9014,3.9569,20392800.0
2010-05-25 14:30:00,4.28,4.33,4.26,4.31,30130400.0,3.9569,4.0031,3.9384,3.9846,30130400.0
2010-05-25 15:00:00,4.31,4.38,4.31,4.37,40180000.0,3.9846,4.0494,3.9846,4.0401,40180000.0
2010-05-25 15:30:00,4.37,4.42,4.36,4.41,45118400.0,4.0401,4.0863,4.0309,4.0771,45118400.0
2010-05-26 09:30:00,4.47,4.53,4.46,4.52,41618400.0,4.1326,4.188,4.1233,4.1788,41618400.0
2010-05-26 10:00:00,4.52,4.54,4.5,4.52,22570400.0,4.1788,4.1973,4.1603,4.1788,22570400.0
2010-05-26 10:30:00,4.51,4.55,4.5,4.51,23350400.0,4.1695,4.2065,4.1603,4.1695,23350400.0
2010-05-26 11:00:00,4.51,4.52,4.46,4.46,20734400.0,4.1695,4.1788,4.1233,4.1233,20734400.0
2010-05-26 11:30:00,4.46,4.48,4.44,4.47,20028000.0,4.1233,4.1418,4.1048,4.1326,20028000.0
2010-05-26 12:00:00,4.48,4.5,4.47,4.48,9954400.0,4.1418,4.1603,4.1326,4.1418,9954400.0
2010-05-26 12:30:00,4.48,4.5,4.46,4.5,8272800.0,4.1418,4.1603,4.1233,4.1603,8272800.0
2010-05-26 13:00:00,4.5,4.51,4.48,4.49,6980800.0,4.1603,4.1695,4.1418,4.1511,6980800.0
2010-05-26 13:30:00,4.49,4.52,4.49,4.5,8668800.0,4.1511,4.1788,4.1511,4.1603,8668800.0
2010-05-26 14:00:00,4.5,4.51,4.47,4.48,9027200.0,4.1603,4.1695,4.1326,4.1418,9027200.0
2010-05-26 14:30:00,4.48,4.49,4.42,4.45,26957600.0,4.1418,4.1511,4.0863,4.1141,26957600.0
2010-05-26 15:00:00,4.44,4.47,4.34,4.36,35414400.0,4.1048,4.1326,4.0124,4.0309,35414400.0
2010-05-26 15:30:00,4.36,4.41,4.33,4.35,42440000.0,4.0309,4.0771,4.0031,4.0216,42440000.0
2010-05-27 09:30:00,4.52,4.54,4.5,4.52,38100800.0,4.1788,4.1973,4.1603,4.1788,38100800.0
2010-05-27 10:00:00,4.52,4.57,4.49,4.57,25712800.0,4.1788,4.225,4.1511,4.225,25712800.0
2010-05-27 10:30:00,4.57,4.59,4.54,4.56,17461600.0,4.225,4.2435,4.1973,4.2158,17461600.0
2010-05-27 11:00:00,4.56,4.58,4.54,4.57,13057600.0,4.2158,4.2343,4.1973,4.225,13057600.0
2010-05-27 11:30:00,4.57,4.58,4.54,4.58,9420000.0,4.225,4.2343,4.1973,4.2343,9420000.0
2010-05-27 12:00:00,4.58,4.58,4.55,4.56,7330400.0,4.2343,4.2343,4.2065,4.2158,7330400.0
2010-05-27 12:30:00,4.56,4.57,4.55,4.56,4988800.0,4.2158,4.225,4.2065,4.2158,4988800.0
2010-05-27 13:00:00,4.55,4.58,4.53,4.57,11531200.0,4.2065,4.2343,4.188,4.225,11531200.0
2010-05-27 13:30:00,4.57,4.59,4.56,4.56,8923200.0,4.225,4.2435,4.2158,4.2158,8923200.0
2010-05-27 14:00:00,4.57,4.61,4.56,4.6,12979200.0,4.225,4.262,4.2158,4.2528,12979200.0
2010-05-27 14:30:00,4.6,4.61,4.58,4.59,7845600.0,4.2528,4.262,4.2343,4.2435,7845600.0
2010-05-27 15:00:00,4.59,4.62,4.57,4.59,10294400.0,4.2435,4.2712,4.225,4.2435,10294400.0
2010-05-27 15:30:00,4.58,4.65,4.58,4.65,21704800.0,4.2343,4.299,4.2343,4.299,21704800.0
2010-05-28 09:30:00,4.64,4.64,4.58,4.62,27519200.0,4.2897,4.2897,4.2343,4.2712,27519200.0
2010-05-28 10:00:00,4.62,4.64,4.61,4.61,17636800.0,4.2712,4.2897,4.262,4.262,17636800.0
2010-05-28 10:30:00,4.61,4.64,4.57,4.59,14432800.0,4.262,4.2897,4.225,4.2435,14432800.0
2010-05-28 11:00:00,4.59,4.6,4.55,4.57,19205600.0,4.2435,4.2528,4.2065,4.225,19205600.0
2010-05-28 11:30:00,4.57,4.61,4.57,4.59,11712000.0,4.225,4.262,4.225,4.2435,11712000.0
2010-05-28 12:00:00,4.59,4.61,4.58,4.61,10739200.0,4.2435,4.262,4.2343,4.262,10739200.0
2010-05-28 12:30:00,4.61,4.61,4.5,4.55,49208000.0,4.262,4.262,4.1603,4.2065,49208000.0
2010-05-28 13:00:00,4.55,4.57,4.53,4.55,12769600.0,4.2065,4.225,4.188,4.2065,12769600.0
2010-05-28 13:30:00,4.55,4.56,4.51,4.52,7768800.0,4.2065,4.2158,4.1695,4.1788,7768800.0
2010-05-28 14:00:00,4.52,4.54,4.49,4.54,14638400.0,4.1788,4.1973,4.1511,4.1973,14638400.0
2010-05-28 14:30:00,4.54,4.6,4.53,4.57,16494400.0,4.1973,4.2528,4.188,4.225,16494400.0
2010-05-28 15:00:00,4.57,4.62,4.56,4.61,13325600.0,4.225,4.2712,4.2158,4.262,13325600.0
2010-05-28 15:30:00,4.61,4.62,4.52,4.53,28323200.0,4.262,4.2712,4.1788,4.188,28323200.0
2010-06-01 09:30:00,4.45,4.49,4.43,4.47,26728000.0,4.1141,4.1511,4.0956,4.1326,26728000.0
2010-06-01 10:00:00,4.46,4.57,4.46,4.56,28816800.0,4.1233,4.225,4.1233,4.2158,28816800.0
2010-06-01 10:30:00,4.56,4.58,4.54,4.55,15377600.0,4.2158,4.2343,4.1973,4.2065,15377600.0
2010-06-01 11:00:00,4.55,4.55,4.51,4.54,12556000.0,4.2065,4.2065,4.1695,4.1973,12556000.0
2010-06-01 11:30:00,4.54,4.54,4.48,4.49,10884800.0,4.1973,4.1973,4.1418,4.1511,10884800.0
2010-06-01 12:00:00,4.49,4.52,4.48,4.52,9683200.0,4.1511,4.1788,4.1418,4.1788,9683200.0
2010-06-01 12:30:00,4.52,4.53,4.5,4.5,6296000.0,4.1788,4.188,4.1603,4.1603,6296000.0
2010-06-01 13:00:00,4.5,4.56,4.5,4.56,12757600.0,4.1603,4.2158,4.1603,4.2158,12757600.0
2010-06-01 13:30:00,4.56,4.56,4.52,4.52,11176000.0,4.2158,4.2158,4.1788,4.1788,11176000.0
2010-06-01 14:00:00,4.52,4.52,4.48,4.51,21537600.0,4.1788,4.1788,4.1418,4.1695,21537600.0
2010-06-01 14:30:00,4.51,4.53,4.49,4.51,12980000.0,4.1695,4.188,4.1511,4.1695,12980000.0
2010-06-01 15:00:00,4.51,4.51,4.44,4.46,23122400.0,4.1695,4.1695,4.1048,4.1233,23122400.0
2010-06-01 15:30:00,4.46,4.49,4.37,4.37,34300000.0,4.1233,4.1511,4.0401,4.0401,34300000.0
2010-06-02 09:30:00,4.42,4.44,4.39,4.41,27153600.0,4.0863,4.1048,4.0586,4.0771,27153600.0
2010-06-02 10:00:00,4.41,4.46,4.4,4.44,21921600.0,4.0771,4.1233,4.0679,4.1048,21921600.0
2010-06-02 10:30:00,4.44,4.46,4.42,4.44,18792800.0,4.1048,4.1233,4.0863,4.1048,18792800.0
2010-06-02 11:00:00,4.44,4.48,4.44,4.47,15642400.0,4.1048,4.1418,4.1048,4.1326,15642400.0
2010-06-02 11:30:00,4.47,4.5,4.46,4.49,11250400.0,4.1326,4.1603,4.1233,4.1511,11250400.0
2010-06-02 12:00:00,4.49,4.51,4.48,4.49,7263200.0,4.1511,4.1695,4.1418,4.1511,7263200.0
2010-06-02 12:30:00,4.49,4.51,4.49,4.5,5006400.0,4.1511,4.1695,4.1511,4.1603,5006400.0
2010-06-02 13:00:00,4.5,4.52,4.49,4.49,8004000.0,4.1603,4.1788,4.1511,4.1511,8004000.0
2010-06-02 13:30:00,4.49,4.5,4.48,4.48,5521600.0,4.1511,4.1603,4.1418,4.1418,5521600.0
2010-06-02 14:00:00,4.48,4.49,4.46,4.48,12030400.0,4.1418,4.1511,4.1233,4.1418,12030400.0
2010-06-02 14:30:00,4.48,4.55,4.48,4.54,16723200.0,4.1418,4.2065,4.1418,4.1973,16723200.0
2010-06-02 15:00:00,4.54,4.57,4.54,4.57,16100000.0,4.1973,4.225,4.1973,4.225,16100000.0
2010-06-02 15:30:00,4.57,4.61,4.55,4.6,24672800.0,4.225,4.262,4.2065,4.2528,24672800.0
2010-06-03 09:30:00,4.63,4.67,4.62,4.67,29852800.0,4.2805,4.3175,4.2712,4.3175,29852800.0
2010-06-03 10:00:00,4.67,4.67,4.61,4.61,21999200.0,4.3175,4.3175,4.262,4.262,21999200.0
2010-06-03 10:30:00,4.61,4.64,4.59,4.63,16495200.0,4.262,4.2897,4.2435,4.2805,16495200.0
2010-06-03 11:00:00,4.63,4.65,4.61,4.61,8196000.0,4.2805,4.299,4.262,4.262,8196000.0
2010-06-03 11:30:00,4.61,4.63,4.61,4.62,7607200.0,4.262,4.2805,4.262,4.2712,7607200.0
2010-06-03 12:00:00,4.62,4.62,4.55,4.56,15506400.0,4.2712,4.2712,4.2065,4.2158,15506400.0
2010-06-03 12:30:00,4.56,4.58,4.55,4.57,9462400.0,4.2158,4.2343,4.2065,4.225,9462400.0
2010-06-03 13:00:00,4.57,4.59,4.56,4.57,5961600.0,4.225,4.2435,4.2158,4.225,5961600.0
2010-06-03 13:30:00,4.57,4.6,4.56,4.58,8414400.0,4.225,4.2528,4.2158,4.2343,8414400.0
2010-06-03 14:00:00,4.58,4.62,4.57,4.61,13114400.0,4.2343,4.2712,4.225,4.262,13114400.0
2010-06-03 14:30:00,4.6,4.64,4.6,4.63,11212000.0,4.2528,4.2897,4.2528,4.2805,11212000.0
2010-06-03 15:00:00,4.63,4.65,4.6,4.65,12343200.0,4.2805,4.299,4.2528,4.299,12343200.0
2010-06-03 15:30:00,4.65,4.65,4.61,4.64,19105600.0,4.299,4.299,4.262,4.2897,19105600.0
2010-06-04 09:30:00,4.46,4.51,4.45,4.49,41069600.0,4.1233,4.1695,4.1141,4.1511,41069600.0
2010-06-04 10:00:00,4.49,4.52,4.47,4.51,23426400.0,4.1511,4.1788,4.1326,4.1695,23426400.0
2010-06-04 10:30:00,4.51,4.52,4.48,4.48,14491200.0,4.1695,4.1788,4.1418,4.1418,14491200.0
2010-06-04 11:00:00,4.48,4.5,4.44,4.44,21259200.0,4.1418,4.1603,4.1048,4.1048,21259200.0
2010-06-04 11:30:00,4.44,4.47,4.43,4.45,17313600.0,4.1048,4.1326,4.0956,4.1141,17313600.0
2010-06-04 12:00:00,4.45,4.45,4.41,4.43,23880000.0,4.1141,4.1141,4.0771,4.0956,23880000.0
2010-06-04 12:30:00,4.43,4.45,4.41,4.45,9067200.0,4.0956,4.1141,4.0771,4.1141,9067200.0
2010-06-04 13:00:00,4.45,4.45,4.4,4.41,14018400.0,4.1141,4.1141,4.0679,4.0771,14018400.0
2010-06-04 13:30:00,4.41,4.42,4.38,4.39,13824000.0,4.0771,4.0863,4.0494,4.0586,13824000.0
2010-06-04 14:00:00,4.39,4.41,4.36,4.37,21654400.0,4.0586,4.0771,4.0309,4.0401,21654400.0
2010-06-04 14:30:00,4.37,4.39,4.31,4.32,33172800.0,4.0401,4.0586,3.9846,3.9939,33172800.0
2010-06-04 15:00:00,4.32,4.36,4.32,4.32,27933600.0,3.9939,4.0309,3.9939,3.9939,27933600.0
2010-06-04 15:30:00,4.32,4.34,4.28,4.33,47568800.0,3.9939,4.0124,3.9569,4.0031,47568800.0
2010-06-07 09:30:00,4.34,4.36,4.29,4.35,30575200.0,4.0124,4.0309,3.9662,4.0216,30575200.0
2010-06-07 10:00:00,4.35,4.38,4.34,4.35,15784800.0,4.0216,4.0494,4.0124,4.0216,15784800.0
2010-06-07 10:30:00,4.35,4.35,4.27,4.28,16065600.0,4.0216,4.0216,3.9477,3.9569,16065600.0
2010-06-07 11:00:00,4.28,4.31,4.27,4.3,14748800.0,3.9569,3.9846,3.9477,3.9754,14748800.0
2010-06-07 11:30:00,4.3,4.33,4.29,4.33,10094400.0,3.9754,4.0031,3.9662,4.0031,10094400.0
2010-06-07 12:00:00,4.33,4.35,4.32,4.32,8312800.0,4.0031,4.0216,3.9939,3.9939,8312800.0
2010-06-07 12:30:00,4.32,4.34,4.32,4.34,3951200.0,3.9939,4.0124,3.9939,4.0124,3951200.0
2010-06-07 13:00:00,4.34,4.35,4.32,4.35,5311200.0,4.0124,4.0216,3.9939,4.0216,5311200.0
2010-06-07 13:30:00,4.35,4.36,4.3,4.31,10234400.0,4.0216,4.0309,3.9754,3.9846,10234400.0
2010-06-07 14:00:00,4.31,4.32,4.29,4.3,7318400.0,3.9846,3.9939,3.9662,3.9754,7318400.0
2010-06-07 14:30:00,4.31,4.31,4.26,4.27,12634400.0,3.9846,3.9846,3.9384,3.9477,12634400.0
2010-06-07 15:00:00,4.27,4.3,4.22,4.22,19689600.0,3.9477,3.9754,3.9014,3.9014,19689600.0
2010-06-07 15:30:00,4.22,4.24,4.2,4.21,25143200.0,3.9014,3.9199,3.883,3.8922,25143200.0
2010-06-08 09:30:00,4.21,4.26,4.18,4.19,31343200.0,3.8922,3.9384,3.8645,3.8737,31343200.0
2010-06-08 10:00:00,4.19,4.24,4.17,4.2,30798400.0,3.8737,3.9199,3.8552,3.883,30798400.0
2010-06-08 10:30:00,4.2,4.21,4.14,4.18,31659200.0,3.883,3.8922,3.8275,3.8645,31659200.0
2010-06-08 11:00:00,4.18,4.23,4.14,4.21,32699200.0,3.8645,3.9107,3.8275,3.8922,32699200.0
2010-06-08 11:30:00,4.21,4.27,4.2,4.25,26592800.0,3.8922,3.9477,3.883,3.9292,26592800.0
2010-06-08 12:00:00,4.25,4.26,4.21,4.22,11917600.0,3.9292,3.9384,3.8922,3.9014,11917600.0
2010-06-08 12:30:00,4.22,4.25,4.22,4.25,13916000.0,3.9014,3.9292,3.9014,3.9292,13916000.0
2010-06-08 13:00:00,4.25,4.26,4.21,4.21,11946400.0,3.9292,3.9384,3.8922,3.8922,11946400.0
2010-06-08 13:30:00,4.21,4.21,4.15,4.18,18325600.0,3.8922,3.8922,3.8367,3.8645,18325600.0
2010-06-08 14:00:00,4.18,4.24,4.16,4.22,16950400.0,3.8645,3.9199,3.846,3.9014,16950400.0
2010-06-08 14:30:00,4.22,4.26,4.21,4.21,20069600.0,3.9014,3.9384,3.8922,3.8922,20069600.0
2010-06-08 15:00:00,4.21,4.26,4.19,4.26,22442400.0,3.8922,3.9384,3.8737,3.9384,22442400.0
2010-06-08 15:30:00,4.26,4.31,4.25,4.29,43620800.0,3.9384,3.9846,3.9292,3.9662,43620800.0
2010-06-09 09:30:00,4.35,4.36,4.32,4.34,29794400.0,4.0216,4.0309,3.9939,4.0124,29794400.0
2010-06-09 10:00:00,4.34,4.35,4.31,4.34,21228800.0,4.0124,4.0216,3.9846,4.0124,21228800.0
2010-06-09 10:30:00,4.34,4.37,4.32,4.37,17569600.0,4.0124,4.0401,3.9939,4.0401,17569600.0
2010-06-09 11:00:00,4.37,4.43,4.36,4.42,19153600.0,4.0401,4.0956,4.0309,4.0863,19153600.0
2010-06-09 11:30:00,4.42,4.42,4.4,4.41,13441600.0,4.0863,4.0863,4.0679,4.0771,13441600.0
2010-06-09 12:00:00,4.41,4.42,4.4,4.41,6212800.0,4.0771,4.0863,4.0679,4.0771,6212800.0
2010-06-09 12:30:00,4.41,4.41,4.39,4.39,5336000.0,4.0771,4.0771,4.0586,4.0586,5336000.0
2010-06-09 13:00:00,4.39,4.4,4.38,4.38,7999200.0,4.0586,4.0679,4.0494,4.0494,7999200.0
2010-06-09 13:30:00,4.38,4.38,4.36,4.38,12055200.0,4.0494,4.0494,4.0309,4.0494,12055200.0
2010-06-09 14:00:00,4.38,4.38,4.34,4.37,15562400.0,4.0494,4.0494,4.0124,4.0401,15562400.0
2010-06-09 14:30:00,4.37,4.38,4.29,4.3,18244800.0,4.0401,4.0494,3.9662,3.9754,18244800.0
2010-06-09 15:00:00,4.3,4.32,4.24,4.28,27164000.0,3.9754,3.9939,3.9199,3.9569,27164000.0
2010-06-09 15:30:00,4.28,4.28,4.22,4.25,25162400.0,3.9569,3.9569,3.9014,3.9292,25162400.0
2010-06-10 09:30:00,4.4,4.45,4.38,4.45,28948800.0,4.0679,4.1141,4.0494,4.1141,28948800.0
2010-06-10 10:00:00,4.45,4.47,4.4,4.42,27416000.0,4.1141,4.1326,4.0679,4.0863,27416000.0
2010-06-10 10:30:00,4.42,4.44,4.42,4.43,9702400.0,4.0863,4.1048,4.0863,4.0956,9702400.0
2010-06-10 11:00:00,4.43,4.45,4.43,4.44,10844000.0,4.0956,4.1141,4.0956,4.1048,10844000.0
2010-06-10 11:30:00,4.44,4.45,4.41,4.43,9218400.0,4.1048,4.1141,4.0771,4.0956,9218400.0
2010-06-10 12:00:00,4.43,4.43,4.39,4.42,13999200.0,4.0956,4.0956,4.0586,4.0863,13999200.0
2010-06-10 12:30:00,4.42,4.43,4.38,4.41,13032800.0,4.0863,4.0956,4.0494,4.0771,13032800.0
2010-06-10 13:00:00,4.41,4.42,4.38,4.41,10291200.0,4.0771,4.0863,4.0494,4.0771,10291200.0
2010-06-10 13:30:00,4.41,4.44,4.41,4.43,13341600.0,4.0771,4.1048,4.0771,4.0956,13341600.0
2010-06-10 14:00:00,4.43,4.44,4.41,4.43,10918400.0,4.0956,4.1048,4.0771,4.0956,10918400.0
2010-06-10 14:30:00,4.43,4.47,4.43,4.46,13299200.0,4.0956,4.1326,4.0956,4.1233,13299200.0
2010-06-10 15:00:00,4.46,4.5,4.45,4.48,17887200.0,4.1233,4.1603,4.1141,4.1418,17887200.0
2010-06-10 15:30:00,4.48,4.51,4.47,4.5,24205600.0,4.1418,4.1695,4.1326,4.1603,24205600.0
2010-06-11 09:30:00,4.41,4.48,4.41,4.48,29490400.0,4.0771,4.1418,4.0771,4.1418,29490400.0
2010-06-11 10:00:00,4.48,4.52,4.46,4.5,22086400.0,4.1418,4.1788,4.1233,4.1603,22086400.0
2010-06-11 10:30:00,4.5,4.52,4.46,4.47,12039200.0,4.1603,4.1788,4.1233,4.1326,12039200.0
2010-06-11 11:00:00,4.47,4.47,4.44,4.46,13538400.0,4.1326,4.1326,4.1048,4.1233,13538400.0
2010-06-11 11:30:00,4.46,4.48,4.45,4.48,9025600.0,4.1233,4.1418,4.1141,4.1418,9025600.0
2010-06-11 12:00:00,4.48,4.49,4.45,4.46,6144000.0,4.1418,4.1511,4.1141,4.1233,6144000.0
2010-06-11 12:30:00,4.47,4.48,4.45,4.47,7212800.0,4.1326,4.1418,4.1141,4.1326,7212800.0
2010-06-11 13:00:00,4.47,4.5,4.47,4.49,6548000.0,4.1326,4.1603,4.1326,4.1511,6548000.0
2010-06-11 13:30:00,4.49,4.49,4.46,4.47,5646400.0,4.1511,4.1511,4.1233,4.1326,5646400.0
2010-06-11 14:00:00,4.47,4.48,4.44,4.45,11500800.0,4.1326,4.1418,4.1048,4.1141,11500800.0
2010-06-11 14:30:00,4.45,4.49,4.45,4.47,7705600.0,4.1141,4.1511,4.1141,4.1326,7705600.0
2010-06-11 15:00:00,4.47,4.5,4.46,4.48,7723200.0,4.1326,4.1603,4.1233,4.1418,7723200.0
2010-06-11 15:30:00,4.48,4.55,4.48,4.54,26942400.0,4.1418,4.2065,4.1418,4.1973,26942400.0
2010-06-14 09:30:00,4.61,4.61,4.58,4.59,20962400.0,4.262,4.262,4.2343,4.2435,20962400.0
2010-06-14 10:00:00,4.59,4.63,4.58,4.62,12528000.0,4.2435,4.2805,4.2343,4.2712,12528000.0
2010-06-14 10:30:00,4.62,4.63,4.6,4.63,10725600.0,4.2712,4.2805,4.2528,4.2805,10725600.0
2010-06-14 11:00:00,4.63,4.66,4.62,4.64,13165600.0,4.2805,4.3082,4.2712,4.2897,13165600.0
2010-06-14 11:30:00,4.64,4.64,4.63,4.63,7444000.0,4.2897,4.2897,4.2805,4.2805,7444000.0
2010-06-14 12:00:00,4.63,4.64,4.62,4.63,8884000.0,4.2805,4.2897,4.2712,4.2805,8884000.0
2010-06-14 12:30:00,4.63,4.64,4.6,4.6,8178400.0,4.2805,4.2897,4.2528,4.2528,8178400.0
2010-06-14 13:00:00,4.6,4.63,4.58,4.6,10724000.0,4.2528,4.2805,4.2343,4.2528,10724000.0
2010-06-14 13:30:00,4.6,4.62,4.57,4.57,13121600.0,4.2528,4.2712,4.225,4.225,13121600.0
2010-06-14 14:00:00,4.57,4.58,4.55,4.58,16456800.0,4.225,4.2343,4.2065,4.2343,16456800.0
2010-06-14 14:30:00,4.57,4.59,4.55,4.59,10631200.0,4.225,4.2435,4.2065,4.2435,10631200.0
2010-06-14 15:00:00,4.59,4.6,4.56,4.57,10552800.0,4.2435,4.2528,4.2158,4.225,10552800.0
2010-06-14 15:30:00,4.57,4.57,4.52,4.53,24053600.0,4.225,4.225,4.1788,4.188,24053600.0
2010-06-15 09:30:00,4.59,4.62,4.57,4.61,18761600.0,4.2435,4.2712,4.225,4.262,18761600.0
2010-06-15 10:00:00,4.61,4.62,4.58,4.61,15238400.0,4.262,4.2712,4.2343,4.262,15238400.0
2010-06-15 10:30:00,4.61,4.63,4.61,4.63,8957600.0,4.262,4.2805,4.262,4.2805,8957600.0
2010-06-15 11:00:00,4.63,4.64,4.62,4.62,7474400.0,4.2805,4.2897,4.2712,4.2712,7474400.0
2010-06-15 11:30:00,4.62,4.65,4.61,4.64,7074400.0,4.2712,4.299,4.262,4.2897,7074400.0
2010-06-15 12:00:00,4.64,4.66,4.64,4.64,5399200.0,4.2897,4.3082,4.2897,4.2897,5399200.0
2010-06-15 12:30:00,4.64,4.65,4.63,4.65,4977600.0,4.2897,4.299,4.2805,4.299,4977600.0
2010-06-15 13:00:00,4.65,4.68,4.64,4.66,10795200.0,4.299,4.3267,4.2897,4.3082,10795200.0
2010-06-15 13:30:00,4.66,4.68,4.66,4.68,4896800.0,4.3082,4.3267,4.3082,4.3267,4896800.0
2010-06-15 14:00:00,4.68,4.71,4.67,4.7,10751200.0,4.3267,4.3545,4.3175,4.3452,10751200.0
2010-06-15 14:30:00,4.7,4.7,4.69,4.69,8318400.0,4.3452,4.3452,4.336,4.336,8318400.0
2010-06-15 15:00:00,4.69,4.72,4.68,4.72,9292800.0,4.336,4.3637,4.3267,4.3637,9292800.0
2010-06-15 15:30:00,4.72,4.74,4.71,4.73,18369600.0,4.3637,4.3822,4.3545,4.3729,18369600.0
2010-06-16 09:30:00,4.68,4.71,4.67,4.71,21252800.0,4.3267,4.3545,4.3175,4.3545,21252800.0
2010-06-16 10:00:00,4.71,4.72,4.68,4.68,15647200.0,4.3545,4.3637,4.3267,4.3267,15647200.0
2010-06-16 10:30:00,4.68,4.7,4.66,4.7,9788000.0,4.3267,4.3452,4.3082,4.3452,9788000.0
2010-06-16 11:00:00,4.7,4.73,4.69,4.73,13071200.0,4.3452,4.3729,4.336,4.3729,13071200.0
2010-06-16 11:30:00,4.73,4.73,4.71,4.72,4341600.0,4.3729,4.3729,4.3545,4.3637,4341600.0
2010-06-16 12:00:00,4.72,4.76,4.72,4.75,12524000.0,4.3637,4.4007,4.3637,4.3914,12524000.0
2010-06-16 12:30:00,4.75,4.75,4.72,4.73,6378400.0,4.3914,4.3914,4.3637,4.3729,6378400.0
2010-06-16 13:00:00,4.73,4.74,4.72,4.74,5501600.0,4.3729,4.3822,4.3637,4.3822,5501600.0
2010-06-16 13:30:00,4.74,4.75,4.73,4.75,3472800.0,4.3822,4.3914,4.3729,4.3914,3472800.0
2010-06-16 14:00:00,4.75,4.77,4.75,4.75,7718400.0,4.3914,4.4099,4.3914,4.3914,7718400.0
2010-06-16 14:30:00,4.75,4.76,4.73,4.75,8116800.0,4.3914,4.4007,4.3729,4.3914,8116800.0
2010-06-16 15:00:00,4.75,4.75,4.69,4.7,14201600.0,4.3914,4.3914,4.336,4.3452,14201600.0
2010-06-16 15:30:00,4.7,4.73,4.69,4.73,13756800.0,4.3452,4.3729,4.336,4.3729,13756800.0
2010-06-17 09:30:00,4.76,4.76,4.72,4.74,18355200.0,4.4007,4.4007,4.3637,4.3822,18355200.0
2010-06-17 10:00:00,4.74,4.74,4.67,4.68,25808000.0,4.3822,4.3822,4.3175,4.3267,25808000.0
2010-06-17 10:30:00,4.68,4.68,4.66,4.67,16432800.0,4.3267,4.3267,4.3082,4.3175,16432800.0
2010-06-17 11:00:00,4.67,4.7,4.65,4.69,12855200.0,4.3175,4.3452,4.299,4.336,12855200.0
2010-06-17 11:30:00,4.69,4.71,4.69,4.71,7809600.0,4.336,4.3545,4.336,4.3545,7809600.0
2010-06-17 12:00:00,4.71,4.71,4.69,4.69,7216800.0,4.3545,4.3545,4.336,4.336,7216800.0
2010-06-17 12:30:00,4.69,4.7,4.67,4.69,5921600.0,4.336,4.3452,4.3175,4.336,5921600.0
2010-06-17 13:00:00,4.69,4.71,4.68,4.7,4234400.0,4.336,4.3545,4.3267,4.3452,4234400.0
2010-06-17 13:30:00,4.7,4.73,4.69,4.73,6702400.0,4.3452,4.3729,4.336,4.3729,6702400.0
2010-06-17 14:00:00,4.73,4.73,4.71,4.71,4701600.0,4.3729,4.3729,4.3545,4.3545,4701600.0
2010-06-17 14:30:00,4.71,4.72,4.69,4.7,6428800.0,4.3545,4.3637,4.336,4.3452,6428800.0
2010-06-17 15:00:00,4.7,4.7,4.66,4.67,13486400.0,4.3452,4.3452,4.3082,4.3175,13486400.0
2010-06-17 15:30:00,4.67,4.75,4.67,4.74,24884800.0,4.3175,4.3914,4.3175,4.3822,24884800.0
2010-06-18 09:30:00,4.76,4.76,4.72,4.73,11700000.0,4.4007,4.4007,4.3637,4.3729,11700000.0
2010-06-18 10:00:00,4.73,4.77,4.73,4.76,9837600.0,4.3729,4.4099,4.3729,4.4007,9837600.0
2010-06-18 10:30:00,4.77,4.79,4.76,4.78,10168800.0,4.4099,4.4284,4.4007,4.4192,10168800.0
2010-06-18 11:00:00,4.78,4.79,4.76,4.76,6688800.0,4.4192,4.4284,4.4007,4.4007,6688800.0
2010-06-18 11:30:00,4.76,4.77,4.75,4.75,6864800.0,4.4007,4.4099,4.3914,4.3914,6864800.0
2010-06-18 12:00:00,4.76,4.77,4.74,4.74,6070400.0,4.4007,4.4099,4.3822,4.3822,6070400.0
2010-06-18 12:30:00,4.74,4.75,4.73,4.74,4356000.0,4.3822,4.3914,4.3729,4.3822,4356000.0
2010-06-18 13:00:00,4.74,4.76,4.74,4.75,3718400.0,4.3822,4.4007,4.3822,4.3914,3718400.0
2010-06-18 13:30:00,4.75,4.76,4.74,4.75,3272000.0,4.3914,4.4007,4.3822,4.3914,3272000.0
2010-06-18 14:00:00,4.75,4.77,4.74,4.77,2649600.0,4.3914,4.4099,4.3822,4.4099,2649600.0
2010-06-18 14:30:00,4.77,4.77,4.75,4.76,2761600.0,4.4099,4.4099,4.3914,4.4007,2761600.0
2010-06-18 15:00:00,4.76,4.76,4.73,4.75,5480000.0,4.4007,4.4007,4.3729,4.3914,5480000.0
2010-06-18 15:30:00,4.75,4.76,4.74,4.75,9551200.0,4.3914,4.4007,4.3822,4.3914,9551200.0
2010-06-21 09:30:00,4.87,4.88,4.83,4.86,26059200.0,4.5024,4.5116,4.4654,4.4931,26059200.0
2010-06-21 10:00:00,4.86,4.87,4.84,4.84,15008800.0,4.4931,4.5024,4.4746,4.4746,15008800.0
2010-06-21 10:30:00,4.84,4.85,4.82,4.82,11772000.0,4.4746,4.4839,4.4561,4.4561,11772000.0
2010-06-21 11:00:00,4.82,4.84,4.82,4.83,8591200.0,4.4561,4.4746,4.4561,4.4654,8591200.0
2010-06-21 11:30:00,4.83,4.84,4.82,4.82,8291200.0,4.4654,4.4746,4.4561,4.4561,8291200.0
2010-06-21 12:00:00,4.82,4.83,4.8,4.8,9121600.0,4.4561,4.4654,4.4377,4.4377,9121600.0
2010-06-21 12:30:00,4.8,4.8,4.79,4.8,8462400.0,4.4377,4.4377,4.4284,4.4377,8462400.0
2010-06-21 13:00:00,4.8,4.81,4.79,4.81,8208800.0,4.4377,4.4469,4.4284,4.4469,8208800.0
2010-06-21 13:30:00,4.81,4.81,4.77,4.78,9216800.0,4.4469,4.4469,4.4099,4.4192,9216800.0
2010-06-21 14:00:00,4.78,4.81,4.77,4.79,8362400.0,4.4192,4.4469,4.4099,4.4284,8362400.0
2010-06-21 14:30:00,4.79,4.8,4.76,4.77,10156000.0,4.4284,4.4377,4.4007,4.4099,10156000.0
2010-06-21 15:00:00,4.76,4.77,4.69,4.7,27252000.0,4.4007,4.4099,4.336,4.3452,27252000.0
2010-06-21 15:30:00,4.7,4.72,4.67,4.72,23711200.0,4.3452,4.3637,4.3175,4.3637,23711200.0
2010-06-22 09:30:00,4.72,4.76,4.71,4.73,16404000.0,4.3733,4.4104,4.3641,4.3826,16404000.0
2010-06-22 10:00:00,4.73,4.73,4.68,4.7,16936000.0,4.3826,4.3826,4.3363,4.3548,16936000.0
2010-06-22 10:30:00,4.7,4.71,4.68,4.71,11862400.0,4.3548,4.3641,4.3363,4.3641,11862400.0
2010-06-22 11:00:00,4.71,4.71,4.68,4.71,7640000.0,4.3641,4.3641,4.3363,4.3641,7640000.0
2010-06-22 11:30:00,4.71,4.74,4.71,4.72,9285600.0,4.3641,4.3919,4.3641,4.3733,9285600.0
2010-06-22 12:00:00,4.72,4.73,4.7,4.71,4910400.0,4.3733,4.3826,4.3548,4.3641,4910400.0
2010-06-22 12:30:00,4.71,4.71,4.69,4.71,5678400.0,4.3641,4.3641,4.3455,4.3641,5678400.0
2010-06-22 13:00:00,4.71,4.72,4.69,4.69,8395200.0,4.3641,4.3733,4.3455,4.3455,8395200.0
2010-06-22 13:30:00,4.69,4.72,4.68,4.69,10435200.0,4.3455,4.3733,4.3363,4.3455,10435200.0
2010-06-22 14:00:00,4.69,4.69,4.65,4.66,16347200.0,4.3455,4.3455,4.3085,4.3178,16347200.0
2010-06-22 14:30:00,4.66,4.67,4.58,4.6,29114400.0,4.3178,4.327,4.2436,4.2622,29114400.0
2010-06-22 15:00:00,4.6,4.62,4.57,4.58,16855200.0,4.2622,4.2807,4.2344,4.2436,16855200.0
2010-06-22 15:30:00,4.58,4.58,4.55,4.56,24522400.0,4.2436,4.2436,4.2158,4.2251,24522400.0
2010-06-23 09:30:00,4.57,4.57,4.53,4.56,26210400.0,4.2344,4.2344,4.1973,4.2251,26210400.0
2010-06-23 10:00:00,4.56,4.56,4.47,4.48,27500800.0,4.2251,4.2251,4.1417,4.151,27500800.0
2010-06-23 10:30:00,4.48,4.53,4.48,4.51,11640800.0,4.151,4.1973,4.151,4.1788,11640800.0
2010-06-23 11:00:00,4.51,4.52,4.5,4.51,5678400.0,4.1788,4.188,4.1695,4.1788,5678400.0
2010-06-23 11:30:00,4.51,4.52,4.49,4.5,5752800.0,4.1788,4.188,4.1602,4.1695,5752800.0
2010-06-23 12:00:00,4.5,4.51,4.49,4.51,3847200.0,4.1695,4.1788,4.1602,4.1788,3847200.0
2010-06-23 12:30:00,4.51,4.53,4.5,4.53,5352000.0,4.1788,4.1973,4.1695,4.1973,5352000.0
2010-06-23 13:00:00,4.53,4.54,4.52,4.53,5085600.0,4.1973,4.2066,4.188,4.1973,5085600.0
2010-06-23 13:30:00,4.53,4.54,4.52,4.54,3319200.0,4.1973,4.2066,4.188,4.2066,3319200.0
2010-06-23 14:00:00,4.54,4.55,4.5,4.54,21530400.0,4.2066,4.2158,4.1695,4.2066,21530400.0
2010-06-23 14:30:00,4.54,4.6,4.52,4.53,43392000.0,4.2066,4.2622,4.188,4.1973,43392000.0
2010-06-23 15:00:00,4.53,4.55,4.5,4.54,21548800.0,4.1973,4.2158,4.1695,4.2066,21548800.0
2010-06-23 15:30:00,4.54,4.56,4.51,4.53,23633600.0,4.2066,4.2251,4.1788,4.1973,23633600.0
2010-06-24 09:30:00,4.49,4.5,4.42,4.43,30095200.0,4.1602,4.1695,4.0954,4.1046,30095200.0
2010-06-24 10:00:00,4.43,4.48,4.43,4.47,17683200.0,4.1046,4.151,4.1046,4.1417,17683200.0
2010-06-24 10:30:00,4.47,4.47,4.41,4.43,17888000.0,4.1417,4.1417,4.0861,4.1046,17888000.0
2010-06-24 11:00:00,4.43,4.43,4.38,4.41,17808800.0,4.1046,4.1046,4.0583,4.0861,17808800.0
2010-06-24 11:30:00,4.41,4.43,4.4,4.42,12541600.0,4.0861,4.1046,4.0768,4.0954,12541600.0
2010-06-24 12:00:00,4.42,4.45,4.42,4.42,15569600.0,4.0954,4.1232,4.0954,4.0954,15569600.0
2010-06-24 12:30:00,4.42,4.43,4.4,4.43,10643200.0,4.0954,4.1046,4.0768,4.1046,10643200.0
2010-06-24 13:00:00,4.43,4.45,4.42,4.43,7632800.0,4.1046,4.1232,4.0954,4.1046,7632800.0
2010-06-24 13:30:00,4.43,4.48,4.43,4.48,14460000.0,4.1046,4.151,4.1046,4.151,14460000.0
2010-06-24 14:00:00,4.48,4.48,4.45,4.45,5378400.0,4.151,4.151,4.1232,4.1232,5378400.0
2010-06-24 14:30:00,4.45,4.45,4.39,4.4,17098400.0,4.1232,4.1232,4.0676,4.0768,17098400.0
2010-06-24 15:00:00,4.4,4.42,4.36,4.39,26180800.0,4.0768,4.0954,4.0398,4.0676,26180800.0
2010-06-24 15:30:00,4.39,4.4,4.36,4.38,22671200.0,4.0676,4.0768,4.0398,4.0583,22671200.0
2010-06-25 09:30:00,4.41,4.41,4.35,4.39,26300000.0,4.0861,4.0861,4.0305,4.0676,26300000.0
2010-06-25 10:00:00,4.39,4.41,4.36,4.38,15790400.0,4.0676,4.0861,4.0398,4.0583,15790400.0
2010-06-25 10:30:00,4.38,4.38,4.33,4.34,17440800.0,4.0583,4.0583,4.012,4.0213,17440800.0
2010-06-25 11:00:00,4.34,4.37,4.34,4.37,9156000.0,4.0213,4.0491,4.0213,4.0491,9156000.0
2010-06-25 11:30:00,4.37,4.39,4.35,4.38,11801600.0,4.0491,4.0676,4.0305,4.0583,11801600.0
2010-06-25 12:00:00,4.38,4.4,4.37,4.39,7644000.0,4.0583,4.0768,4.0491,4.0676,7644000.0
2010-06-25 12:30:00,4.39,4.4,4.37,4.38,7152000.0,4.0676,4.0768,4.0491,4.0583,7152000.0
2010-06-25 13:00:00,4.38,4.44,4.38,4.44,11080000.0,4.0583,4.1139,4.0583,4.1139,11080000.0
2010-06-25 13:30:00,4.44,4.46,4.43,4.45,9908000.0,4.1139,4.1324,4.1046,4.1232,9908000.0
2010-06-25 14:00:00,4.45,4.46,4.43,4.45,9781600.0,4.1232,4.1324,4.1046,4.1232,9781600.0
2010-06-25 14:30:00,4.45,4.46,4.43,4.44,6248800.0,4.1232,4.1324,4.1046,4.1139,6248800.0
2010-06-25 15:00:00,4.44,4.44,4.4,4.41,11307200.0,4.1139,4.1139,4.0768,4.0861,11307200.0
2010-06-25 15:30:00,4.42,4.45,4.39,4.42,24235200.0,4.0954,4.1232,4.0676,4.0954,24235200.0
2010-06-28 09:30:00,4.43,4.44,4.36,4.37,18940000.0,4.1046,4.1139,4.0398,4.0491,18940000.0
2010-06-28 10:00:00,4.37,4.41,4.37,4.4,15450400.0,4.0491,4.0861,4.0491,4.0768,15450400.0
2010-06-28 10:30:00,4.4,4.42,4.38,4.42,11903200.0,4.0768,4.0954,4.0583,4.0954,11903200.0
2010-06-28 11:00:00,4.42,4.44,4.38,4.44,7728800.0,4.0954,4.1139,4.0583,4.1139,7728800.0
2010-06-28 11:30:00,4.44,4.45,4.43,4.43,7508800.0,4.1139,4.1232,4.1046,4.1046,7508800.0
2010-06-28 12:00:00,4.43,4.43,4.41,4.43,7065600.0,4.1046,4.1046,4.0861,4.1046,7065600.0
2010-06-28 12:30:00,4.43,4.43,4.4,4.42,6274400.0,4.1046,4.1046,4.0768,4.0954,6274400.0
2010-06-28 13:00:00,4.42,4.42,4.39,4.4,9012800.0,4.0954,4.0954,4.0676,4.0768,9012800.0
2010-06-28 13:30:00,4.4,4.42,4.39,4.41,7303200.0,4.0768,4.0954,4.0676,4.0861,7303200.0
2010-06-28 14:00:00,4.41,4.42,4.41,4.41,5235200.0,4.0861,4.0954,4.0861,4.0861,5235200.0
2010-06-28 14:30:00,4.41,4.43,4.4,4.43,6929600.0,4.0861,4.1046,4.0768,4.1046,6929600.0
2010-06-28 15:00:00,4.43,4.44,4.39,4.4,8524800.0,4.1046,4.1139,4.0676,4.0768,8524800.0
2010-06-28 15:30:00,4.4,4.43,4.39,4.39,11368800.0,4.0768,4.1046,4.0676,4.0676,11368800.0
2010-06-29 09:30:00,4.27,4.27,4.19,4.22,39278400.0,3.9564,3.9564,3.8823,3.9101,39278400.0
2010-06-29 10:00:00,4.22,4.22,4.13,4.13,39197600.0,3.9101,3.9101,3.8267,3.8267,39197600.0
2010-06-29 10:30:00,4.13,4.18,4.13,4.18,20939200.0,3.8267,3.873,3.8267,3.873,20939200.0
2010-06-29 11:00:00,4.18,4.2,4.16,4.17,13703200.0,3.873,3.8915,3.8545,3.8637,13703200.0
2010-06-29 11:30:00,4.17,4.17,4.15,4.16,8108800.0,3.8637,3.8637,3.8452,3.8545,8108800.0
2010-06-29 12:00:00,4.16,4.18,4.14,4.16,16313600.0,3.8545,3.873,3.8359,3.8545,16313600.0
2010-06-29 12:30:00,4.16,4.17,4.15,4.15,6199200.0,3.8545,3.8637,3.8452,3.8452,6199200.0
2010-06-29 13:00:00,4.15,4.16,4.13,4.14,8844000.0,3.8452,3.8545,3.8267,3.8359,8844000.0
2010-06-29 13:30:00,4.14,4.15,4.11,4.15,17604000.0,3.8359,3.8452,3.8081,3.8452,17604000.0
2010-06-29 14:00:00,4.15,4.17,4.14,4.16,10936000.0,3.8452,3.8637,3.8359,3.8545,10936000.0
2010-06-29 14:30:00,4.16,4.16,4.13,4.13,17108800.0,3.8545,3.8545,3.8267,3.8267,17108800.0
2010-06-29 15:00:00,4.13,4.16,4.08,4.1,26136800.0,3.8267,3.8545,3.7803,3.7989,26136800.0
2010-06-29 15:30:00,4.1,4.13,4.06,4.12,45376000.0,3.7989,3.8267,3.7618,3.8174,45376000.0
2010-06-30 09:30:00,4.09,4.16,4.09,4.13,27876800.0,3.7896,3.8545,3.7896,3.8267,27876800.0
2010-06-30 10:00:00,4.13,4.14,4.12,4.13,12518400.0,3.8267,3.8359,3.8174,3.8267,12518400.0
2010-06-30 10:30:00,4.13,4.15,4.11,4.12,13108800.0,3.8267,3.8452,3.8081,3.8174,13108800.0
2010-06-30 11:00:00,4.12,4.16,4.11,4.14,9628800.0,3.8174,3.8545,3.8081,3.8359,9628800.0
2010-06-30 11:30:00,4.14,4.17,4.14,4.16,8111200.0,3.8359,3.8637,3.8359,3.8545,8111200.0
2010-06-30 12:00:00,4.16,4.16,4.15,4.15,4330400.0,3.8545,3.8545,3.8452,3.8452,4330400.0
2010-06-30 12:30:00,4.15,4.15,4.13,4.14,7288000.0,3.8452,3.8452,3.8267,3.8359,7288000.0
2010-06-30 13:00:00,4.14,4.15,4.13,4.15,4615200.0,3.8359,3.8452,3.8267,3.8452,4615200.0
2010-06-30 13:30:00,4.15,4.15,4.13,4.15,6876000.0,3.8452,3.8452,3.8267,3.8452,6876000.0
2010-06-30 14:00:00,4.14,4.15,4.11,4.12,16247200.0,3.8359,3.8452,3.8081,3.8174,16247200.0
2010-06-30 14:30:00,4.12,4.13,4.11,4.12,8485600.0,3.8174,3.8267,3.8081,3.8174,8485600.0
2010-06-30 15:00:00,4.12,4.13,4.08,4.08,13014400.0,3.8174,3.8267,3.7803,3.7803,13014400.0
2010-06-30 15:30:00,4.08,4.08,4.01,4.03,44428000.0,3.7803,3.7803,3.7155,3.734,44428000.0
2010-07-01 09:30:00,4.03,4.06,4.0,4.01,31325600.0,3.734,3.7618,3.7062,3.7155,31325600.0
2010-07-01 10:00:00,4.01,4.01,3.94,3.95,43952000.0,3.7155,3.7155,3.6506,3.6599,43952000.0
2010-07-01 10:30:00,3.95,3.96,3.89,3.9,29212000.0,3.6599,3.6692,3.6043,3.6136,29212000.0
2010-07-01 11:00:00,3.9,3.93,3.88,3.93,25612000.0,3.6136,3.6414,3.595,3.6414,25612000.0
2010-07-01 11:30:00,3.93,3.96,3.92,3.94,16022400.0,3.6414,3.6692,3.6321,3.6506,16022400.0
2010-07-01 12:00:00,3.94,3.94,3.92,3.94,10704000.0,3.6506,3.6506,3.6321,3.6506,10704000.0
2010-07-01 12:30:00,3.94,4.01,3.93,3.98,22868800.0,3.6506,3.7155,3.6414,3.6877,22868800.0
2010-07-01 13:00:00,3.98,4.0,3.97,3.98,10240800.0,3.6877,3.7062,3.6784,3.6877,10240800.0
2010-07-01 13:30:00,3.98,4.02,3.98,4.0,17045600.0,3.6877,3.7248,3.6877,3.7062,17045600.0
2010-07-01 14:00:00,4.0,4.03,3.99,4.0,12443200.0,3.7062,3.734,3.697,3.7062,12443200.0
2010-07-01 14:30:00,4.0,4.01,3.95,3.98,19632800.0,3.7062,3.7155,3.6599,3.6877,19632800.0
2010-07-01 15:00:00,3.98,4.01,3.97,4.0,20516000.0,3.6877,3.7155,3.6784,3.7062,20516000.0
2010-07-01 15:30:00,4.0,4.02,3.97,4.0,25329600.0,3.7062,3.7248,3.6784,3.7062,25329600.0
2010-07-02 09:30:00,4.03,4.05,4.0,4.02,29794400.0,3.734,3.7526,3.7062,3.7248,29794400.0
2010-07-02 10:00:00,4.02,4.03,3.98,4.01,20293600.0,3.7248,3.734,3.6877,3.7155,20293600.0
2010-07-02 10:30:00,4.01,4.02,3.98,3.99,10549600.0,3.7155,3.7248,3.6877,3.697,10549600.0
2010-07-02 11:00:00,3.99,4.0,3.97,3.97,13339200.0,3.697,3.7062,3.6784,3.6784,13339200.0
2010-07-02 11:30:00,3.97,3.97,3.93,3.95,19456000.0,3.6784,3.6784,3.6414,3.6599,19456000.0
2010-07-02 12:00:00,3.95,3.97,3.94,3.96,9920800.0,3.6599,3.6784,3.6506,3.6692,9920800.0
2010-07-02 12:30:00,3.96,3.96,3.93,3.93,6672000.0,3.6692,3.6692,3.6414,3.6414,6672000.0
2010-07-02 13:00:00,3.93,3.95,3.91,3.93,14334400.0,3.6414,3.6599,3.6228,3.6414,14334400.0
2010-07-02 13:30:00,3.93,3.96,3.93,3.96,6971200.0,3.6414,3.6692,3.6414,3.6692,6971200.0
2010-07-02 14:00:00,3.96,3.96,3.94,3.95,5490400.0,3.6692,3.6692,3.6506,3.6599,5490400.0
2010-07-02 14:30:00,3.95,3.96,3.94,3.96,5648800.0,3.6599,3.6692,3.6506,3.6692,5648800.0
2010-07-02 15:00:00,3.96,3.99,3.95,3.98,12590400.0,3.6692,3.697,3.6599,3.6877,12590400.0
2010-07-02 15:30:00,3.98,4.03,3.96,3.96,21541600.0,3.6877,3.734,3.6692,3.6692,21541600.0
2010-07-06 09:30:00,4.07,4.09,4.05,4.08,23624000.0,3.7711,3.7896,3.7526,3.7803,23624000.0
2010-07-06 10:00:00,4.08,4.13,4.06,4.11,18652800.0,3.7803,3.8267,3.7618,3.8081,18652800.0
2010-07-06 10:30:00,4.1,4.12,4.09,4.09,8451200.0,3.7989,3.8174,3.7896,3.7896,8451200.0
2010-07-06 11:00:00,4.09,4.1,4.07,4.07,9988000.0,3.7896,3.7989,3.7711,3.7711,9988000.0
2010-07-06 11:30:00,4.07,4.1,4.07,4.09,8505600.0,3.7711,3.7989,3.7711,3.7896,8505600.0
2010-07-06 12:00:00,4.09,4.1,4.05,4.06,9304800.0,3.7896,3.7989,3.7526,3.7618,9304800.0
2010-07-06 12:30:00,4.06,4.07,4.02,4.03,12864800.0,3.7618,3.7711,3.7248,3.734,12864800.0
2010-07-06 13:00:00,4.03,4.04,4.01,4.04,11610400.0,3.734,3.7433,3.7155,3.7433,11610400.0
2010-07-06 13:30:00,4.04,4.04,3.97,3.98,16320800.0,3.7433,3.7433,3.6784,3.6877,16320800.0
2010-07-06 14:00:00,3.98,4.0,3.95,3.99,17956000.0,3.6877,3.7062,3.6599,3.697,17956000.0
2010-07-06 14:30:00,3.99,4.0,3.97,3.97,13020800.0,3.697,3.7062,3.6784,3.6784,13020800.0
2010-07-06 15:00:00,3.97,3.98,3.93,3.96,25646400.0,3.6784,3.6877,3.6414,3.6692,25646400.0
2010-07-06 15:30:00,3.96,4.01,3.96,4.01,23574400.0,3.6692,3.7155,3.6692,3.7155,23574400.0
2010-07-07 09:30:00,4.03,4.07,4.02,4.07,18231200.0,3.734,3.7711,3.7248,3.7711,18231200.0
2010-07-07 10:00:00,4.07,4.11,4.07,4.09,14801600.0,3.7711,3.8081,3.7711,3.7896,14801600.0
2010-07-07 10:30:00,4.08,4.15,4.08,4.14,17661600.0,3.7803,3.8452,3.7803,3.8359,17661600.0
2010-07-07 11:00:00,4.14,4.15,4.11,4.13,14376000.0,3.8359,3.8452,3.8081,3.8267,14376000.0
2010-07-07 11:30:00,4.13,4.15,4.11,4.11,12155200.0,3.8267,3.8452,3.8081,3.8081,12155200.0
2010-07-07 12:00:00,4.12,4.13,4.11,4.13,5099200.0,3.8174,3.8267,3.8081,3.8267,5099200.0
2010-07-07 12:30:00,4.13,4.15,4.12,4.14,6776800.0,3.8267,3.8452,3.8174,3.8359,6776800.0
2010-07-07 13:00:00,4.14,4.18,4.14,4.18,10046400.0,3.8359,3.873,3.8359,3.873,10046400.0
2010-07-07 13:30:00,4.18,4.19,4.16,4.18,9958400.0,3.873,3.8823,3.8545,3.873,9958400.0
2010-07-07 14:00:00,4.18,4.2,4.18,4.18,9486400.0,3.873,3.8915,3.873,3.873,9486400.0
2010-07-07 14:30:00,4.18,4.2,4.17,4.2,8214400.0,3.873,3.8915,3.8637,3.8915,8214400.0
2010-07-07 15:00:00,4.2,4.23,4.18,4.22,12172000.0,3.8915,3.9193,3.873,3.9101,12172000.0
2010-07-07 15:30:00,4.23,4.27,4.22,4.26,27112000.0,3.9193,3.9564,3.9101,3.9471,27112000.0
2010-07-08 09:30:00,4.33,4.36,4.3,4.32,28903200.0,4.012,4.0398,3.9842,4.0027,28903200.0
2010-07-08 10:00:00,4.32,4.33,4.3,4.33,16089600.0,4.0027,4.012,3.9842,4.012,16089600.0
2010-07-08 10:30:00,4.33,4.33,4.29,4.29,11300800.0,4.012,4.012,3.9749,3.9749,11300800.0
2010-07-08 11:00:00,4.29,4.3,4.27,4.28,14560800.0,3.9749,3.9842,3.9564,3.9657,14560800.0
2010-07-08 11:30:00,4.28,4.3,4.26,4.27,10257600.0,3.9657,3.9842,3.9471,3.9564,10257600.0
2010-07-08 12:00:00,4.27,4.29,4.26,4.29,8203200.0,3.9564,3.9749,3.9471,3.9749,8203200.0
2010-07-08 12:30:00,4.29,4.29,4.27,4.27,6020800.0,3.9749,3.9749,3.9564,3.9564,6020800.0
2010-07-08 13:00:00,4.27,4.31,4.27,4.29,6906400.0,3.9564,3.9935,3.9564,3.9749,6906400.0
2010-07-08 13:30:00,4.29,4.3,4.27,4.28,5806400.0,3.9749,3.9842,3.9564,3.9657,5806400.0
2010-07-08 14:00:00,4.28,4.29,4.25,4.27,9468800.0,3.9657,3.9749,3.9379,3.9564,9468800.0
2010-07-08 14:30:00,4.27,4.3,4.26,4.29,7625600.0,3.9564,3.9842,3.9471,3.9749,7625600.0
2010-07-08 15:00:00,4.29,4.31,4.27,4.31,13008000.0,3.9749,3.9935,3.9564,3.9935,13008000.0
2010-07-08 15:30:00,4.31,4.35,4.31,4.34,25043200.0,3.9935,4.0305,3.9935,4.0213,25043200.0
2010-07-09 09:30:00,4.34,4.36,4.33,4.35,16555200.0,4.0213,4.0398,4.012,4.0305,16555200.0
2010-07-09 10:00:00,4.35,4.38,4.35,4.37,15654400.0,4.0305,4.0583,4.0305,4.0491,15654400.0
2010-07-09 10:30:00,4.37,4.39,4.36,4.36,12535200.0,4.0491,4.0676,4.0398,4.0398,12535200.0
2010-07-09 11:00:00,4.36,4.37,4.34,4.35,6747200.0,4.0398,4.0491,4.0213,4.0305,6747200.0
2010-07-09 11:30:00,4.35,4.37,4.35,4.35,4012800.0,4.0305,4.0491,4.0305,4.0305,4012800.0
2010-07-09 12:00:00,4.35,4.37,4.35,4.36,3139200.0,4.0305,4.0491,4.0305,4.0398,3139200.0
2010-07-09 12:30:00,4.36,4.37,4.35,4.36,3900000.0,4.0398,4.0491,4.0305,4.0398,3900000.0
2010-07-09 13:00:00,4.36,4.37,4.35,4.36,4476000.0,4.0398,4.0491,4.0305,4.0398,4476000.0
2010-07-09 13:30:00,4.36,4.37,4.35,4.37,4425600.0,4.0398,4.0491,4.0305,4.0491,4425600.0
2010-07-09 14:00:00,4.37,4.38,4.36,4.37,3752000.0,4.0491,4.0583,4.0398,4.0491,3752000.0
2010-07-09 14:30:00,4.37,4.4,4.36,4.4,6422400.0,4.0491,4.0768,4.0398,4.0768,6422400.0
2010-07-09 15:00:00,4.4,4.41,4.38,4.39,10640000.0,4.0768,4.0861,4.0583,4.0676,10640000.0
2010-07-09 15:30:00,4.39,4.41,4.38,4.41,18041600.0,4.0676,4.0861,4.0583,4.0861,18041600.0
2010-07-12 09:30:00,4.38,4.43,4.37,4.42,19992800.0,4.0583,4.1046,4.0491,4.0954,19992800.0
2010-07-12 10:00:00,4.42,4.43,4.39,4.39,8984800.0,4.0954,4.1046,4.0676,4.0676,8984800.0
2010-07-12 10:30:00,4.39,4.4,4.37,4.38,9212000.0,4.0676,4.0768,4.0491,4.0583,9212000.0
2010-07-12 11:00:00,4.38,4.38,4.34,4.37,14795200.0,4.0583,4.0583,4.0213,4.0491,14795200.0
2010-07-12 11:30:00,4.37,4.38,4.37,4.37,4266400.0,4.0491,4.0583,4.0491,4.0491,4266400.0
2010-07-12 12:00:00,4.37,4.4,4.37,4.39,5313600.0,4.0491,4.0768,4.0491,4.0676,5313600.0
2010-07-12 12:30:00,4.39,4.41,4.38,4.38,6273600.0,4.0676,4.0861,4.0583,4.0583,6273600.0
2010-07-12 13:00:00,4.38,4.41,4.38,4.41,4893600.0,4.0583,4.0861,4.0583,4.0861,4893600.0
2010-07-12 13:30:00,4.41,4.42,4.39,4.42,5309600.0,4.0861,4.0954,4.0676,4.0954,5309600.0
2010-07-12 14:00:00,4.42,4.42,4.39,4.4,6040000.0,4.0954,4.0954,4.0676,4.0768,6040000.0
2010-07-12 14:30:00,4.4,4.42,4.39,4.4,5224800.0,4.0768,4.0954,4.0676,4.0768,5224800.0
2010-07-12 15:00:00,4.4,4.41,4.39,4.41,7152800.0,4.0768,4.0861,4.0676,4.0861,7152800.0
2010-07-12 15:30:00,4.41,4.42,4.4,4.42,11124000.0,4.0861,4.0954,4.0768,4.0954,11124000.0
2010-07-13 09:30:00,4.51,4.53,4.49,4.51,23303200.0,4.1788,4.1973,4.1602,4.1788,23303200.0
2010-07-13 10:00:00,4.51,4.54,4.51,4.53,13370400.0,4.1788,4.2066,4.1788,4.1973,13370400.0
2010-07-13 10:30:00,4.53,4.53,4.5,4.52,10240800.0,4.1973,4.1973,4.1695,4.188,10240800.0
2010-07-13 11:00:00,4.52,4.54,4.51,4.53,7012000.0,4.188,4.2066,4.1788,4.1973,7012000.0
2010-07-13 11:30:00,4.53,4.57,4.53,4.54,14185600.0,4.1973,4.2344,4.1973,4.2066,14185600.0
2010-07-13 12:00:00,4.54,4.56,4.54,4.56,8067200.0,4.2066,4.2251,4.2066,4.2251,8067200.0
2010-07-13 12:30:00,4.56,4.56,4.54,4.54,5207200.0,4.2251,4.2251,4.2066,4.2066,5207200.0
2010-07-13 13:00:00,4.54,4.56,4.52,4.53,7092000.0,4.2066,4.2251,4.188,4.1973,7092000.0
2010-07-13 13:30:00,4.53,4.55,4.52,4.53,7191200.0,4.1973,4.2158,4.188,4.1973,7191200.0
2010-07-13 14:00:00,4.53,4.55,4.53,4.54,8736800.0,4.1973,4.2158,4.1973,4.2066,8736800.0
2010-07-13 14:30:00,4.54,4.56,4.54,4.56,7156000.0,4.2066,4.2251,4.2066,4.2251,7156000.0
2010-07-13 15:00:00,4.56,4.57,4.56,4.57,14520000.0,4.2251,4.2344,4.2251,4.2344,14520000.0
2010-07-13 15:30:00,4.57,4.58,4.55,4.55,18943200.0,4.2344,4.2436,4.2158,4.2158,18943200.0
2010-07-14 09:30:00,4.52,4.53,4.5,4.51,19093600.0,4.188,4.1973,4.1695,4.1788,19093600.0
2010-07-14 10:00:00,4.51,4.54,4.49,4.53,15601600.0,4.1788,4.2066,4.1602,4.1973,15601600.0
2010-07-14 10:30:00,4.53,4.55,4.53,4.54,7588800.0,4.1973,4.2158,4.1973,4.2066,7588800.0
2010-07-14 11:00:00,4.55,4.57,4.54,4.56,8680800.0,4.2158,4.2344,4.2066,4.2251,8680800.0
2010-07-14 11:30:00,4.56,4.58,4.56,4.57,9282400.0,4.2251,4.2436,4.2251,4.2344,9282400.0
2010-07-14 12:00:00,4.57,4.58,4.56,4.57,6836000.0,4.2344,4.2436,4.2251,4.2344,6836000.0
2010-07-14 12:30:00,4.57,4.57,4.55,4.56,7244000.0,4.2344,4.2344,4.2158,4.2251,7244000.0
2010-07-14 13:00:00,4.56,4.56,4.55,4.56,5250400.0,4.2251,4.2251,4.2158,4.2251,5250400.0
2010-07-14 13:30:00,4.56,4.56,4.52,4.53,7768800.0,4.2251,4.2251,4.188,4.1973,7768800.0
2010-07-14 14:00:00,4.53,4.53,4.48,4.49,15300800.0,4.1973,4.1973,4.151,4.1602,15300800.0
2010-07-14 14:30:00,4.5,4.52,4.49,4.52,8281600.0,4.1695,4.188,4.1602,4.188,8281600.0
2010-07-14 15:00:00,4.52,4.54,4.51,4.53,7579200.0,4.188,4.2066,4.1788,4.1973,7579200.0
2010-07-14 15:30:00,4.53,4.55,4.51,4.55,17236800.0,4.1973,4.2158,4.1788,4.2158,17236800.0
2010-07-15 09:30:00,4.55,4.55,4.51,4.53,13984800.0,4.2158,4.2158,4.1788,4.1973,13984800.0
2010-07-15 10:00:00,4.53,4.53,4.43,4.45,36212800.0,4.1973,4.1973,4.1046,4.1232,36212800.0
2010-07-15 10:30:00,4.45,4.47,4.44,4.46,14732000.0,4.1232,4.1417,4.1139,4.1324,14732000.0
2010-07-15 11:00:00,4.46,4.48,4.44,4.48,8391200.0,4.1324,4.151,4.1139,4.151,8391200.0
2010-07-15 11:30:00,4.48,4.48,4.46,4.47,9868000.0,4.151,4.151,4.1324,4.1417,9868000.0
2010-07-15 12:00:00,4.46,4.47,4.45,4.45,4900800.0,4.1324,4.1417,4.1232,4.1232,4900800.0
2010-07-15 12:30:00,4.45,4.47,4.45,4.46,4146400.0,4.1232,4.1417,4.1232,4.1324,4146400.0
2010-07-15 13:00:00,4.46,4.52,4.46,4.51,7763200.0,4.1324,4.188,4.1324,4.1788,7763200.0
2010-07-15 13:30:00,4.51,4.51,4.49,4.5,5443200.0,4.1788,4.1788,4.1602,4.1695,5443200.0
2010-07-15 14:00:00,4.5,4.52,4.48,4.52,7683200.0,4.1695,4.188,4.151,4.188,7683200.0
2010-07-15 14:30:00,4.52,4.53,4.5,4.5,8601600.0,4.188,4.1973,4.1695,4.1695,8601600.0
2010-07-15 15:00:00,4.5,4.51,4.47,4.5,17393600.0,4.1695,4.1788,4.1417,4.1695,17393600.0
2010-07-15 15:30:00,4.5,4.58,4.5,4.56,27146400.0,4.1695,4.2436,4.1695,4.2251,27146400.0
2010-07-16 09:30:00,4.5,4.51,4.4,4.42,30870400.0,4.1695,4.1788,4.0768,4.0954,30870400.0
2010-07-16 10:00:00,4.42,4.42,4.38,4.41,25411200.0,4.0954,4.0954,4.0583,4.0861,25411200.0
2010-07-16 10:30:00,4.41,4.42,4.39,4.42,10880800.0,4.0861,4.0954,4.0676,4.0954,10880800.0
2010-07-16 11:00:00,4.42,4.42,4.37,4.39,12992000.0,4.0954,4.0954,4.0491,4.0676,12992000.0
2010-07-16 11:30:00,4.39,4.39,4.36,4.36,15124000.0,4.0676,4.0676,4.0398,4.0398,15124000.0
2010-07-16 12:00:00,4.36,4.38,4.34,4.36,14639200.0,4.0398,4.0583,4.0213,4.0398,14639200.0
2010-07-16 12:30:00,4.36,4.36,4.34,4.34,7874400.0,4.0398,4.0398,4.0213,4.0213,7874400.0
2010-07-16 13:00:00,4.34,4.36,4.34,4.34,11153600.0,4.0213,4.0398,4.0213,4.0213,11153600.0
2010-07-16 13:30:00,4.34,4.36,4.32,4.33,15813600.0,4.0213,4.0398,4.0027,4.012,15813600.0
2010-07-16 14:00:00,4.33,4.35,4.32,4.33,11146400.0,4.012,4.0305,4.0027,4.012,11146400.0
2010-07-16 14:30:00,4.33,4.34,4.32,4.32,10130400.0,4.012,4.0213,4.0027,4.0027,10130400.0
2010-07-16 15:00:00,4.32,4.33,4.28,4.3,18796000.0,4.0027,4.012,3.9657,3.9842,18796000.0
2010-07-16 15:30:00,4.3,4.32,4.29,4.3,29153600.0,3.9842,4.0027,3.9749,3.9842,29153600.0
2010-07-19 09:30:00,4.33,4.36,4.33,4.35,17343200.0,4.012,4.0398,4.012,4.0305,17343200.0
2010-07-19 10:00:00,4.35,4.35,4.28,4.28,14939200.0,4.0305,4.0305,3.9657,3.9657,14939200.0
2010-07-19 10:30:00,4.28,4.3,4.27,4.29,12101600.0,3.9657,3.9842,3.9564,3.9749,12101600.0
2010-07-19 11:00:00,4.29,4.32,4.28,4.31,9847200.0,3.9749,4.0027,3.9657,3.9935,9847200.0
2010-07-19 11:30:00,4.31,4.32,4.29,4.31,3267200.0,3.9935,4.0027,3.9749,3.9935,3267200.0
2010-07-19 12:00:00,4.32,4.32,4.29,4.32,3592800.0,4.0027,4.0027,3.9749,4.0027,3592800.0
2010-07-19 12:30:00,4.32,4.34,4.31,4.33,5784000.0,4.0027,4.0213,3.9935,4.012,5784000.0
2010-07-19 13:00:00,4.33,4.33,4.3,4.31,3588000.0,4.012,4.012,3.9842,3.9935,3588000.0
2010-07-19 13:30:00,4.31,4.32,4.3,4.3,4067200.0,3.9935,4.0027,3.9842,3.9842,4067200.0
2010-07-19 14:00:00,4.3,4.33,4.3,4.33,5298400.0,3.9842,4.012,3.9842,4.012,5298400.0
2010-07-19 14:30:00,4.33,4.36,4.33,4.35,6097600.0,4.012,4.0398,4.012,4.0305,6097600.0
2010-07-19 15:00:00,4.35,4.38,4.34,4.34,11460800.0,4.0305,4.0583,4.0213,4.0213,11460800.0
2010-07-19 15:30:00,4.34,4.36,4.33,4.35,12708000.0,4.0213,4.0398,4.012,4.0305,12708000.0
2010-07-20 09:30:00,4.23,4.28,4.23,4.28,19886400.0,3.9193,3.9657,3.9193,3.9657,19886400.0
2010-07-20 10:00:00,4.27,4.3,4.25,4.29,12637600.0,3.9564,3.9842,3.9379,3.9749,12637600.0
2010-07-20 10:30:00,4.29,4.3,4.28,4.29,8396000.0,3.9749,3.9842,3.9657,3.9749,8396000.0
2010-07-20 11:00:00,4.29,4.33,4.29,4.33,7974400.0,3.9749,4.012,3.9749,4.012,7974400.0
2010-07-20 11:30:00,4.32,4.33,4.3,4.3,6176800.0,4.0027,4.012,3.9842,3.9842,6176800.0
2010-07-20 12:00:00,4.3,4.32,4.29,4.3,6653600.0,3.9842,4.0027,3.9749,3.9842,6653600.0
2010-07-20 12:30:00,4.3,4.32,4.29,4.32,3737600.0,3.9842,4.0027,3.9749,4.0027,3737600.0
2010-07-20 13:00:00,4.32,4.33,4.31,4.33,6169600.0,4.0027,4.012,3.9935,4.012,6169600.0
2010-07-20 13:30:00,4.33,4.41,4.33,4.41,12546400.0,4.012,4.0861,4.012,4.0861,12546400.0
2010-07-20 14:00:00,4.41,4.41,4.37,4.39,9812800.0,4.0861,4.0861,4.0491,4.0676,9812800.0
2010-07-20 14:30:00,4.39,4.41,4.38,4.39,8132800.0,4.0676,4.0861,4.0583,4.0676,8132800.0
2010-07-20 15:00:00,4.39,4.44,4.38,4.43,12944000.0,4.0676,4.1139,4.0583,4.1046,12944000.0
2010-07-20 15:30:00,4.43,4.45,4.42,4.44,19452800.0,4.1046,4.1232,4.0954,4.1139,19452800.0
2010-07-21 09:30:00,4.49,4.5,4.43,4.45,32198400.0,4.1602,4.1695,4.1046,4.1232,32198400.0
2010-07-21 10:00:00,4.45,4.46,4.42,4.46,16256000.0,4.1232,4.1324,4.0954,4.1324,16256000.0
2010-07-21 10:30:00,4.46,4.46,4.44,4.44,13694400.0,4.1324,4.1324,4.1139,4.1139,13694400.0
2010-07-21 11:00:00,4.44,4.45,4.41,4.42,14008800.0,4.1139,4.1232,4.0861,4.0954,14008800.0
2010-07-21 11:30:00,4.42,4.44,4.41,4.44,6100000.0,4.0954,4.1139,4.0861,4.1139,6100000.0
2010-07-21 12:00:00,4.44,4.46,4.43,4.45,6440000.0,4.1139,4.1324,4.1046,4.1232,6440000.0
2010-07-21 12:30:00,4.45,4.46,4.43,4.43,6671200.0,4.1232,4.1324,4.1046,4.1046,6671200.0
2010-07-21 13:00:00,4.43,4.45,4.43,4.44,3408000.0,4.1046,4.1232,4.1046,4.1139,3408000.0
2010-07-21 13:30:00,4.44,4.46,4.44,4.45,7247200.0,4.1139,4.1324,4.1139,4.1232,7247200.0
2010-07-21 14:00:00,4.45,4.45,4.35,4.36,30783200.0,4.1232,4.1232,4.0305,4.0398,30783200.0
2010-07-21 14:30:00,4.36,4.36,4.3,4.31,22905600.0,4.0398,4.0398,3.9842,3.9935,22905600.0
2010-07-21 15:00:00,4.31,4.35,4.3,4.32,18599200.0,3.9935,4.0305,3.9842,4.0027,18599200.0
2010-07-21 15:30:00,4.32,4.35,4.31,4.33,17942400.0,4.0027,4.0305,3.9935,4.012,17942400.0
2010-07-22 09:30:00,4.43,4.5,4.43,4.49,28234400.0,4.1046,4.1695,4.1046,4.1602,28234400.0
2010-07-22 10:00:00,4.5,4.54,4.49,4.52,23868000.0,4.1695,4.2066,4.1602,4.188,23868000.0
2010-07-22 10:30:00,4.53,4.55,4.52,4.54,10267200.0,4.1973,4.2158,4.188,4.2066,10267200.0
2010-07-22 11:00:00,4.54,4.55,4.53,4.55,7344800.0,4.2066,4.2158,4.1973,4.2158,7344800.0
2010-07-22 11:30:00,4.55,4.55,4.51,4.52,10202400.0,4.2158,4.2158,4.1788,4.188,10202400.0
2010-07-22 12:00:00,4.52,4.53,4.51,4.52,7088000.0,4.188,4.1973,4.1788,4.188,7088000.0
2010-07-22 12:30:00,4.53,4.53,4.52,4.53,5687200.0,4.1973,4.1973,4.188,4.1973,5687200.0
2010-07-22 13:00:00,4.53,4.55,4.53,4.54,4516000.0,4.1973,4.2158,4.1973,4.2066,4516000.0
2010-07-22 13:30:00,4.54,4.54,4.52,4.53,4448800.0,4.2066,4.2066,4.188,4.1973,4448800.0
2010-07-22 14:00:00,4.53,4.56,4.53,4.56,8591200.0,4.1973,4.2251,4.1973,4.2251,8591200.0
2010-07-22 14:30:00,4.56,4.56,4.53,4.55,6332800.0,4.2251,4.2251,4.1973,4.2158,6332800.0
2010-07-22 15:00:00,4.55,4.56,4.53,4.55,8778400.0,4.2158,4.2251,4.1973,4.2158,8778400.0
2010-07-22 15:30:00,4.55,4.55,4.49,4.52,25555200.0,4.2158,4.2158,4.1602,4.188,25555200.0
2010-07-23 09:30:00,4.51,4.54,4.48,4.49,19592000.0,4.1788,4.2066,4.151,4.1602,19592000.0
2010-07-23 10:00:00,4.49,4.54,4.48,4.53,11551200.0,4.1602,4.2066,4.151,4.1973,11551200.0
2010-07-23 10:30:00,4.53,4.56,4.53,4.53,10521600.0,4.1973,4.2251,4.1973,4.1973,10521600.0
2010-07-23 11:00:00,4.53,4.55,4.52,4.54,5752000.0,4.1973,4.2158,4.188,4.2066,5752000.0
2010-07-23 11:30:00,4.53,4.56,4.52,4.54,6420800.0,4.1973,4.2251,4.188,4.2066,6420800.0
2010-07-23 12:00:00,4.54,4.57,4.51,4.54,22183200.0,4.2066,4.2344,4.1788,4.2066,22183200.0
2010-07-23 12:30:00,4.54,4.54,4.5,4.53,8567200.0,4.2066,4.2066,4.1695,4.1973,8567200.0
2010-07-23 13:00:00,4.53,4.59,4.51,4.59,10832800.0,4.1973,4.2529,4.1788,4.2529,10832800.0
2010-07-23 13:30:00,4.59,4.6,4.58,4.59,9646400.0,4.2529,4.2622,4.2436,4.2529,9646400.0
2010-07-23 14:00:00,4.59,4.62,4.58,4.59,10200000.0,4.2529,4.2807,4.2436,4.2529,10200000.0
2010-07-23 14:30:00,4.59,4.62,4.58,4.61,7960800.0,4.2529,4.2807,4.2436,4.2714,7960800.0
2010-07-23 15:00:00,4.61,4.61,4.58,4.59,8223200.0,4.2714,4.2714,4.2436,4.2529,8223200.0
2010-07-23 15:30:00,4.59,4.61,4.56,4.6,22165600.0,4.2529,4.2714,4.2251,4.2622,22165600.0
2010-07-26 09:30:00,4.62,4.63,4.59,4.62,15052800.0,4.2807,4.29,4.2529,4.2807,15052800.0
2010-07-26 10:00:00,4.62,4.67,4.62,4.66,21428800.0,4.2807,4.327,4.2807,4.3178,21428800.0
2010-07-26 10:30:00,4.66,4.66,4.64,4.66,11666400.0,4.3178,4.3178,4.2992,4.3178,11666400.0
2010-07-26 11:00:00,4.66,4.68,4.65,4.68,9187200.0,4.3178,4.3363,4.3085,4.3363,9187200.0
2010-07-26 11:30:00,4.68,4.69,4.68,4.68,12624800.0,4.3363,4.3455,4.3363,4.3363,12624800.0
2010-07-26 12:00:00,4.68,4.69,4.68,4.69,4291200.0,4.3363,4.3455,4.3363,4.3455,4291200.0
2010-07-26 12:30:00,4.69,4.69,4.67,4.68,4746400.0,4.3455,4.3455,4.327,4.3363,4746400.0
2010-07-26 13:00:00,4.68,4.68,4.67,4.68,3124000.0,4.3363,4.3363,4.327,4.3363,3124000.0
2010-07-26 13:30:00,4.68,4.69,4.67,4.68,3800800.0,4.3363,4.3455,4.327,4.3363,3800800.0
2010-07-26 14:00:00,4.68,4.68,4.66,4.66,3001600.0,4.3363,4.3363,4.3178,4.3178,3001600.0
2010-07-26 14:30:00,4.66,4.66,4.65,4.66,5401600.0,4.3178,4.3178,4.3085,4.3178,5401600.0
2010-07-26 15:00:00,4.66,4.7,4.66,4.69,7868000.0,4.3178,4.3548,4.3178,4.3455,7868000.0
2010-07-26 15:30:00,4.69,4.71,4.68,4.71,12738400.0,4.3455,4.3641,4.3363,4.3641,12738400.0
2010-07-27 09:30:00,4.75,4.76,4.72,4.72,19876000.0,4.4011,4.4104,4.3733,4.3733,19876000.0
2010-07-27 10:00:00,4.72,4.76,4.69,4.72,23068000.0,4.3733,4.4104,4.3455,4.3733,23068000.0
2010-07-27 10:30:00,4.72,4.73,4.7,4.7,9672800.0,4.3733,4.3826,4.3548,4.3548,9672800.0
2010-07-27 11:00:00,4.7,4.71,4.66,4.68,12930400.0,4.3548,4.3641,4.3178,4.3363,12930400.0
2010-07-27 11:30:00,4.68,4.7,4.68,4.7,5380000.0,4.3363,4.3548,4.3363,4.3548,5380000.0
2010-07-27 12:00:00,4.7,4.72,4.69,4.72,7252000.0,4.3548,4.3733,4.3455,4.3733,7252000.0
2010-07-27 12:30:00,4.71,4.72,4.69,4.69,4851200.0,4.3641,4.3733,4.3455,4.3455,4851200.0
2010-07-27 13:00:00,4.69,4.7,4.67,4.68,6086400.0,4.3455,4.3548,4.327,4.3363,6086400.0
2010-07-27 13:30:00,4.68,4.71,4.67,4.69,4116800.0,4.3363,4.3641,4.327,4.3455,4116800.0
2010-07-27 14:00:00,4.69,4.72,4.69,4.7,4168000.0,4.3455,4.3733,4.3455,4.3548,4168000.0
2010-07-27 14:30:00,4.71,4.71,4.68,4.69,4952800.0,4.3641,4.3641,4.3363,4.3455,4952800.0
2010-07-27 15:00:00,4.69,4.72,4.69,4.72,5106400.0,4.3455,4.3733,4.3455,4.3733,5106400.0
2010-07-27 15:30:00,4.72,4.72,4.69,4.7,8424800.0,4.3733,4.3733,4.3455,4.3548,8424800.0
2010-07-28 09:30:00,4.68,4.71,4.67,4.68,12624000.0,4.3363,4.3641,4.327,4.3363,12624000.0
2010-07-28 10:00:00,4.69,4.7,4.65,4.67,10516800.0,4.3455,4.3548,4.3085,4.327,10516800.0
2010-07-28 10:30:00,4.67,4.68,4.64,4.67,8155200.0,4.327,4.3363,4.2992,4.327,8155200.0
2010-07-28 11:00:00,4.67,4.67,4.65,4.66,4896000.0,4.327,4.327,4.3085,4.3178,4896000.0
2010-07-28 11:30:00,4.66,4.67,4.65,4.66,3449600.0,4.3178,4.327,4.3085,4.3178,3449600.0
2010-07-28 12:00:00,4.66,4.67,4.65,4.66,2896800.0,4.3178,4.327,4.3085,4.3178,2896800.0
2010-07-28 12:30:00,4.66,4.68,4.66,4.68,4124800.0,4.3178,4.3363,4.3178,4.3363,4124800.0
2010-07-28 13:00:00,4.68,4.69,4.67,4.67,5862400.0,4.3363,4.3455,4.327,4.327,5862400.0
2010-07-28 13:30:00,4.67,4.67,4.65,4.67,4078400.0,4.327,4.327,4.3085,4.327,4078400.0
2010-07-28 14:00:00,4.67,4.68,4.63,4.65,9940000.0,4.327,4.3363,4.29,4.3085,9940000.0
2010-07-28 14:30:00,4.65,4.66,4.63,4.64,5080000.0,4.3085,4.3178,4.29,4.2992,5080000.0
2010-07-28 15:00:00,4.64,4.64,4.61,4.63,12103200.0,4.2992,4.2992,4.2714,4.29,12103200.0
2010-07-28 15:30:00,4.63,4.64,4.63,4.63,10653600.0,4.29,4.2992,4.29,4.29,10653600.0
2010-07-29 09:30:00,4.7,4.72,4.68,4.68,16477600.0,4.3548,4.3733,4.3363,4.3363,16477600.0
2010-07-29 10:00:00,4.69,4.69,4.65,4.66,12604000.0,4.3455,4.3455,4.3085,4.3178,12604000.0
2010-07-29 10:30:00,4.66,4.67,4.64,4.66,10588000.0,4.3178,4.327,4.2992,4.3178,10588000.0
2010-07-29 11:00:00,4.66,4.66,4.57,4.58,16096000.0,4.3178,4.3178,4.2344,4.2436,16096000.0
2010-07-29 11:30:00,4.58,4.58,4.54,4.55,16360800.0,4.2436,4.2436,4.2066,4.2158,16360800.0
2010-07-29 12:00:00,4.55,4.56,4.52,4.56,14394400.0,4.2158,4.2251,4.188,4.2251,14394400.0
2010-07-29 12:30:00,4.56,4.56,4.53,4.56,8535200.0,4.2251,4.2251,4.1973,4.2251,8535200.0
2010-07-29 13:00:00,4.56,4.58,4.56,4.58,10147200.0,4.2251,4.2436,4.2251,4.2436,10147200.0
2010-07-29 13:30:00,4.58,4.6,4.58,4.59,7966400.0,4.2436,4.2622,4.2436,4.2529,7966400.0
2010-07-29 14:00:00,4.59,4.61,4.57,4.61,8923200.0,4.2529,4.2714,4.2344,4.2714,8923200.0
2010-07-29 14:30:00,4.61,4.64,4.6,4.63,14104800.0,4.2714,4.2992,4.2622,4.29,14104800.0
2010-07-29 15:00:00,4.63,4.65,4.61,4.64,11247200.0,4.29,4.3085,4.2714,4.2992,11247200.0
2010-07-29 15:30:00,4.64,4.64,4.59,4.59,19540000.0,4.2992,4.2992,4.2529,4.2529,19540000.0
2010-07-30 09:30:00,4.5,4.56,4.48,4.54,33924000.0,4.1695,4.2251,4.151,4.2066,33924000.0
2010-07-30 10:00:00,4.54,4.58,4.54,4.57,12992800.0,4.2066,4.2436,4.2066,4.2344,12992800.0
2010-07-30 10:30:00,4.57,4.62,4.57,4.6,18187200.0,4.2344,4.2807,4.2344,4.2622,18187200.0
2010-07-30 11:00:00,4.6,4.61,4.57,4.58,6243200.0,4.2622,4.2714,4.2344,4.2436,6243200.0
2010-07-30 11:30:00,4.58,4.59,4.57,4.59,7529600.0,4.2436,4.2529,4.2344,4.2529,7529600.0
2010-07-30 12:00:00,4.59,4.6,4.57,4.58,5568000.0,4.2529,4.2622,4.2344,4.2436,5568000.0
2010-07-30 12:30:00,4.58,4.59,4.57,4.59,3504000.0,4.2436,4.2529,4.2344,4.2529,3504000.0
2010-07-30 13:00:00,4.59,4.59,4.56,4.57,8351200.0,4.2529,4.2529,4.2251,4.2344,8351200.0
2010-07-30 13:30:00,4.57,4.57,4.53,4.54,6917600.0,4.2344,4.2344,4.1973,4.2066,6917600.0
2010-07-30 14:00:00,4.54,4.59,4.53,4.58,9672000.0,4.2066,4.2529,4.1973,4.2436,9672000.0
2010-07-30 14:30:00,4.58,4.59,4.57,4.57,7373600.0,4.2436,4.2529,4.2344,4.2344,7373600.0
2010-07-30 15:00:00,4.57,4.64,4.57,4.63,14120800.0,4.2344,4.2992,4.2344,4.29,14120800.0
2010-07-30 15:30:00,4.63,4.64,4.59,4.6,16212000.0,4.29,4.2992,4.2529,4.2622,16212000.0
2010-08-02 09:30:00,4.73,4.74,4.7,4.72,19482400.0,4.3826,4.3919,4.3548,4.3733,19482400.0
2010-08-02 10:00:00,4.71,4.77,4.71,4.76,20232000.0,4.3641,4.4197,4.3641,4.4104,20232000.0
2010-08-02 10:30:00,4.76,4.77,4.76,4.77,7867200.0,4.4104,4.4197,4.4104,4.4197,7867200.0
2010-08-02 11:00:00,4.77,4.77,4.76,4.77,4346400.0,4.4197,4.4197,4.4104,4.4197,4346400.0
2010-08-02 11:30:00,4.77,4.79,4.77,4.79,5244000.0,4.4197,4.4382,4.4197,4.4382,5244000.0
2010-08-02 12:00:00,4.79,4.79,4.76,4.77,3315200.0,4.4382,4.4382,4.4104,4.4197,3315200.0
2010-08-02 12:30:00,4.77,4.78,4.76,4.77,4629600.0,4.4197,4.4289,4.4104,4.4197,4629600.0
2010-08-02 13:00:00,4.77,4.78,4.77,4.77,2714400.0,4.4197,4.4289,4.4197,4.4197,2714400.0
2010-08-02 13:30:00,4.77,4.78,4.76,4.78,3267200.0,4.4197,4.4289,4.4104,4.4289,3267200.0
2010-08-02 14:00:00,4.78,4.79,4.77,4.78,4180800.0,4.4289,4.4382,4.4197,4.4289,4180800.0
2010-08-02 14:30:00,4.78,4.81,4.78,4.8,6657600.0,4.4289,4.4567,4.4289,4.4475,6657600.0
2010-08-02 15:00:00,4.8,4.81,4.79,4.8,4982400.0,4.4475,4.4567,4.4382,4.4475,4982400.0
2010-08-02 15:30:00,4.8,4.81,4.79,4.8,12616000.0,4.4475,4.4567,4.4382,4.4475,12616000.0
2010-08-03 09:30:00,4.77,4.78,4.74,4.75,17656800.0,4.4197,4.4289,4.3919,4.4011,17656800.0
2010-08-03 10:00:00,4.75,4.75,4.72,4.74,12180000.0,4.4011,4.4011,4.3733,4.3919,12180000.0
2010-08-03 10:30:00,4.74,4.78,4.73,4.77,9229600.0,4.3919,4.4289,4.3826,4.4197,9229600.0
2010-08-03 11:00:00,4.77,4.79,4.76,4.77,5260000.0,4.4197,4.4382,4.4104,4.4197,5260000.0
2010-08-03 11:30:00,4.77,4.8,4.77,4.78,7115200.0,4.4197,4.4475,4.4197,4.4289,7115200.0
2010-08-03 12:00:00,4.78,4.78,4.75,4.75,8379200.0,4.4289,4.4289,4.4011,4.4011,8379200.0
2010-08-03 12:30:00,4.75,4.77,4.75,4.76,4843200.0,4.4011,4.4197,4.4011,4.4104,4843200.0
2010-08-03 13:00:00,4.76,4.76,4.74,4.76,4265600.0,4.4104,4.4104,4.3919,4.4104,4265600.0
2010-08-03 13:30:00,4.76,4.77,4.76,4.76,3397600.0,4.4104,4.4197,4.4104,4.4104,3397600.0
2010-08-03 14:00:00,4.76,4.78,4.76,4.78,3880800.0,4.4104,4.4289,4.4104,4.4289,3880800.0
2010-08-03 14:30:00,4.78,4.78,4.76,4.77,4093600.0,4.4289,4.4289,4.4104,4.4197,4093600.0
2010-08-03 15:00:00,4.77,4.77,4.75,4.75,5830400.0,4.4197,4.4197,4.4011,4.4011,5830400.0
2010-08-03 15:30:00,4.75,4.76,4.73,4.75,10171200.0,4.4011,4.4104,4.3826,4.4011,10171200.0
2010-08-04 09:30:00,4.78,4.79,4.76,4.79,15381600.0,4.4289,4.4382,4.4104,4.4382,15381600.0
2010-08-04 10:00:00,4.79,4.82,4.75,4.76,21083200.0,4.4382,4.466,4.4011,4.4104,21083200.0
2010-08-04 10:30:00,4.77,4.78,4.75,4.77,12432800.0,4.4197,4.4289,4.4011,4.4197,12432800.0
2010-08-04 11:00:00,4.77,4.79,4.76,4.78,5632800.0,4.4197,4.4382,4.4104,4.4289,5632800.0
2010-08-04 11:30:00,4.79,4.8,4.78,4.78,4444000.0,4.4382,4.4475,4.4289,4.4289,4444000.0
2010-08-04 12:00:00,4.78,4.81,4.78,4.8,5829600.0,4.4289,4.4567,4.4289,4.4475,5829600.0
2010-08-04 12:30:00,4.8,4.81,4.79,4.8,5170400.0,4.4475,4.4567,4.4382,4.4475,5170400.0
2010-08-04 13:00:00,4.8,4.8,4.77,4.78,5148000.0,4.4475,4.4475,4.4197,4.4289,5148000.0
2010-08-04 13:30:00,4.78,4.79,4.77,4.78,4878400.0,4.4289,4.4382,4.4197,4.4289,4878400.0
2010-08-04 14:00:00,4.78,4.8,4.78,4.8,8825600.0,4.4289,4.4475,4.4289,4.4475,8825600.0
2010-08-04 14:30:00,4.8,4.81,4.79,4.8,4944000.0,4.4475,4.4567,4.4382,4.4475,4944000.0
2010-08-04 15:00:00,4.81,4.82,4.8,4.82,7464000.0,4.4567,4.466,4.4475,4.466,7464000.0
2010-08-04 15:30:00,4.82,4.83,4.81,4.81,10697600.0,4.466,4.4753,4.4567,4.4567,10697600.0
2010-08-05 09:30:00,4.75,4.79,4.74,4.78,19268800.0,4.4011,4.4382,4.3919,4.4289,19268800.0
2010-08-05 10:00:00,4.78,4.79,4.77,4.79,10498400.0,4.4289,4.4382,4.4197,4.4382,10498400.0
2010-08-05 10:30:00,4.79,4.8,4.76,4.76,7957600.0,4.4382,4.4475,4.4104,4.4104,7957600.0
2010-08-05 11:00:00,4.76,4.77,4.75,4.77,8894400.0,4.4104,4.4197,4.4011,4.4197,8894400.0
2010-08-05 11:30:00,4.77,4.78,4.76,4.77,5366400.0,4.4197,4.4289,4.4104,4.4197,5366400.0
2010-08-05 12:00:00,4.77,4.78,4.77,4.78,1818400.0,4.4197,4.4289,4.4197,4.4289,1818400.0
2010-08-05 12:30:00,4.78,4.78,4.77,4.77,2337600.0,4.4289,4.4289,4.4197,4.4197,2337600.0
2010-08-05 13:00:00,4.77,4.78,4.76,4.77,2581600.0,4.4197,4.4289,4.4104,4.4197,2581600.0
2010-08-05 13:30:00,4.77,4.79,4.77,4.79,4444000.0,4.4197,4.4382,4.4197,4.4382,4444000.0
2010-08-05 14:00:00,4.79,4.79,4.78,4.79,2036000.0,4.4382,4.4382,4.4289,4.4382,2036000.0
2010-08-05 14:30:00,4.79,4.79,4.78,4.79,3269600.0,4.4382,4.4382,4.4289,4.4382,3269600.0
2010-08-05 15:00:00,4.79,4.81,4.79,4.8,6004000.0,4.4382,4.4567,4.4382,4.4475,6004000.0
2010-08-05 15:30:00,4.8,4.8,4.78,4.8,9527200.0,4.4475,4.4475,4.4289,4.4475,9527200.0
2010-08-06 09:30:00,4.71,4.78,4.7,4.77,21516800.0,4.3641,4.4289,4.3548,4.4197,21516800.0
2010-08-06 10:00:00,4.78,4.78,4.74,4.75,7877600.0,4.4289,4.4289,4.3919,4.4011,7877600.0
2010-08-06 10:30:00,4.75,4.76,4.65,4.66,23421600.0,4.4011,4.4104,4.3085,4.3178,23421600.0
2010-08-06 11:00:00,4.66,4.68,4.64,4.67,15629600.0,4.3178,4.3363,4.2992,4.327,15629600.0
2010-08-06 11:30:00,4.67,4.68,4.66,4.67,8881600.0,4.327,4.3363,4.3178,4.327,8881600.0
2010-08-06 12:00:00,4.67,4.67,4.66,4.66,5688000.0,4.327,4.327,4.3178,4.3178,5688000.0
2010-08-06 12:30:00,4.66,4.68,4.66,4.67,5508800.0,4.3178,4.3363,4.3178,4.327,5508800.0
2010-08-06 13:00:00,4.67,4.67,4.66,4.67,4878400.0,4.327,4.327,4.3178,4.327,4878400.0
2010-08-06 13:30:00,4.67,4.68,4.66,4.67,5758400.0,4.327,4.3363,4.3178,4.327,5758400.0
2010-08-06 14:00:00,4.67,4.68,4.66,4.68,6162400.0,4.327,4.3363,4.3178,4.3363,6162400.0
2010-08-06 14:30:00,4.68,4.73,4.68,4.72,14490400.0,4.3363,4.3826,4.3363,4.3733,14490400.0
2010-08-06 15:00:00,4.72,4.76,4.71,4.74,14357600.0,4.3733,4.4104,4.3641,4.3919,14357600.0
2010-08-06 15:30:00,4.74,4.77,4.73,4.76,13162400.0,4.3919,4.4197,4.3826,4.4104,13162400.0
2010-08-09 09:30:00,4.81,4.81,4.76,4.77,12171200.0,4.4567,4.4567,4.4104,4.4197,12171200.0
2010-08-09 10:00:00,4.77,4.79,4.77,4.77,7573600.0,4.4197,4.4382,4.4197,4.4197,7573600.0
2010-08-09 10:30:00,4.77,4.79,4.77,4.79,3999200.0,4.4197,4.4382,4.4197,4.4382,3999200.0
2010-08-09 11:00:00,4.79,4.8,4.79,4.8,3666400.0,4.4382,4.4475,4.4382,4.4475,3666400.0
2010-08-09 11:30:00,4.8,4.81,4.8,4.8,4306400.0,4.4475,4.4567,4.4475,4.4475,4306400.0
2010-08-09 12:00:00,4.8,4.81,4.8,4.8,2231200.0,4.4475,4.4567,4.4475,4.4475,2231200.0
2010-08-09 12:30:00,4.8,4.8,4.79,4.8,2088800.0,4.4475,4.4475,4.4382,4.4475,2088800.0
2010-08-09 13:00:00,4.8,4.81,4.8,4.8,2039200.0,4.4475,4.4567,4.4475,4.4475,2039200.0
2010-08-09 13:30:00,4.8,4.81,4.79,4.8,2807200.0,4.4475,4.4567,4.4382,4.4475,2807200.0
2010-08-09 14:00:00,4.8,4.81,4.8,4.81,1406400.0,4.4475,4.4567,4.4475,4.4567,1406400.0
2010-08-09 14:30:00,4.81,4.83,4.81,4.83,6932000.0,4.4567,4.4753,4.4567,4.4753,6932000.0
2010-08-09 15:00:00,4.83,4.83,4.81,4.81,5260000.0,4.4753,4.4753,4.4567,4.4567,5260000.0
2010-08-09 15:30:00,4.81,4.83,4.81,4.81,8572000.0,4.4567,4.4753,4.4567,4.4567,8572000.0
2010-08-10 09:30:00,4.74,4.75,4.68,4.7,22892800.0,4.3919,4.4011,4.3363,4.3548,22892800.0
2010-08-10 10:00:00,4.7,4.72,4.69,4.72,12212000.0,4.3548,4.3733,4.3455,4.3733,12212000.0
2010-08-10 10:30:00,4.72,4.72,4.69,4.7,5497600.0,4.3733,4.3733,4.3455,4.3548,5497600.0
2010-08-10 11:00:00,4.7,4.72,4.7,4.72,4997600.0,4.3548,4.3733,4.3548,4.3733,4997600.0
2010-08-10 11:30:00,4.72,4.73,4.72,4.73,3204800.0,4.3733,4.3826,4.3733,4.3826,3204800.0
2010-08-10 12:00:00,4.73,4.73,4.72,4.73,1885600.0,4.3826,4.3826,4.3733,4.3826,1885600.0
2010-08-10 12:30:00,4.73,4.73,4.71,4.72,1967200.0,4.3826,4.3826,4.3641,4.3733,1967200.0
2010-08-10 13:00:00,4.72,4.72,4.69,4.7,3510400.0,4.3733,4.3733,4.3455,4.3548,3510400.0
2010-08-10 13:30:00,4.7,4.71,4.69,4.71,3588000.0,4.3548,4.3641,4.3455,4.3641,3588000.0
2010-08-10 14:00:00,4.71,4.79,4.71,4.76,25402400.0,4.3641,4.4382,4.3641,4.4104,25402400.0
2010-08-10 14:30:00,4.76,4.81,4.76,4.78,21029600.0,4.4104,4.4567,4.4104,4.4289,21029600.0
2010-08-10 15:00:00,4.78,4.8,4.74,4.77,15760800.0,4.4289,4.4475,4.3919,4.4197,15760800.0
2010-08-10 15:30:00,4.77,4.8,4.76,4.76,12109600.0,4.4197,4.4475,4.4104,4.4104,12109600.0
2010-08-11 09:30:00,4.62,4.62,4.56,4.58,39540000.0,4.2807,4.2807,4.2251,4.2436,39540000.0
2010-08-11 10:00:00,4.57,4.59,4.56,4.57,17816800.0,4.2344,4.2529,4.2251,4.2344,17816800.0
2010-08-11 10:30:00,4.57,4.57,4.54,4.54,18741600.0,4.2344,4.2344,4.2066,4.2066,18741600.0
2010-08-11 11:00:00,4.54,4.55,4.51,4.53,22560800.0,4.2066,4.2158,4.1788,4.1973,22560800.0
2010-08-11 11:30:00,4.53,4.54,4.53,4.53,6652000.0,4.1973,4.2066,4.1973,4.1973,6652000.0
2010-08-11 12:00:00,4.53,4.53,4.52,4.52,5886400.0,4.1973,4.1973,4.188,4.188,5886400.0
2010-08-11 12:30:00,4.52,4.53,4.5,4.5,9798400.0,4.188,4.1973,4.1695,4.1695,9798400.0
2010-08-11 13:00:00,4.5,4.53,4.5,4.53,6559200.0,4.1695,4.1973,4.1695,4.1973,6559200.0
2010-08-11 13:30:00,4.52,4.53,4.51,4.51,5498400.0,4.188,4.1973,4.1788,4.1788,5498400.0
2010-08-11 14:00:00,4.51,4.54,4.51,4.53,7840000.0,4.1788,4.2066,4.1788,4.1973,7840000.0
2010-08-11 14:30:00,4.53,4.53,4.49,4.5,15641600.0,4.1973,4.1973,4.1602,4.1695,15641600.0
2010-08-11 15:00:00,4.5,4.51,4.49,4.51,11474400.0,4.1695,4.1788,4.1602,4.1788,11474400.0
2010-08-11 15:30:00,4.51,4.53,4.49,4.5,39442400.0,4.1788,4.1973,4.1602,4.1695,39442400.0
2010-08-12 09:30:00,4.37,4.43,4.36,4.42,36004000.0,4.0491,4.1046,4.0398,4.0954,36004000.0
2010-08-12 10:00:00,4.42,4.45,4.42,4.42,19855200.0,4.0954,4.1232,4.0954,4.0954,19855200.0
2010-08-12 10:30:00,4.42,4.47,4.42,4.45,14196800.0,4.0954,4.1417,4.0954,4.1232,14196800.0
2010-08-12 11:00:00,4.46,4.47,4.43,4.47,9679200.0,4.1324,4.1417,4.1046,4.1417,9679200.0
2010-08-12 11:30:00,4.47,4.48,4.45,4.46,5838400.0,4.1417,4.151,4.1232,4.1324,5838400.0
2010-08-12 12:00:00,4.46,4.47,4.44,4.45,3580800.0,4.1324,4.1417,4.1139,4.1232,3580800.0
2010-08-12 12:30:00,4.45,4.47,4.45,4.47,2271200.0,4.1232,4.1417,4.1232,4.1417,2271200.0
2010-08-12 13:00:00,4.47,4.48,4.45,4.45,4420000.0,4.1417,4.151,4.1232,4.1232,4420000.0
2010-08-12 13:30:00,4.45,4.46,4.42,4.43,7192000.0,4.1232,4.1324,4.0954,4.1046,7192000.0
2010-08-12 14:00:00,4.43,4.44,4.42,4.44,7928800.0,4.1046,4.1139,4.0954,4.1139,7928800.0
2010-08-12 14:30:00,4.44,4.45,4.42,4.44,8434400.0,4.1139,4.1232,4.0954,4.1139,8434400.0
2010-08-12 15:00:00,4.44,4.48,4.44,4.46,11079200.0,4.1139,4.151,4.1139,4.1324,11079200.0
2010-08-12 15:30:00,4.46,4.48,4.43,4.45,16448000.0,4.1324,4.151,4.1046,4.1232,16448000.0
2010-08-13 09:30:00,4.42,4.47,4.41,4.46,24816800.0,4.0954,4.1417,4.0861,4.1324,24816800.0
2010-08-13 10:00:00,4.46,4.47,4.43,4.45,14234400.0,4.1324,4.1417,4.1046,4.1232,14234400.0
2010-08-13 10:30:00,4.45,4.46,4.42,4.43,11345600.0,4.1232,4.1324,4.0954,4.1046,11345600.0
2010-08-13 11:00:00,4.43,4.45,4.42,4.43,6291200.0,4.1046,4.1232,4.0954,4.1046,6291200.0
2010-08-13 11:30:00,4.43,4.43,4.41,4.43,10621600.0,4.1046,4.1046,4.0861,4.1046,10621600.0
2010-08-13 12:00:00,4.43,4.45,4.43,4.45,4084000.0,4.1046,4.1232,4.1046,4.1232,4084000.0
2010-08-13 12:30:00,4.45,4.46,4.44,4.46,4528800.0,4.1232,4.1324,4.1139,4.1324,4528800.0
2010-08-13 13:00:00,4.46,4.46,4.45,4.46,4330400.0,4.1324,4.1324,4.1232,4.1324,4330400.0
2010-08-13 13:30:00,4.46,4.47,4.45,4.45,3491200.0,4.1324,4.1417,4.1232,4.1232,3491200.0
2010-08-13 14:00:00,4.45,4.45,4.44,4.45,2870400.0,4.1232,4.1232,4.1139,4.1232,2870400.0
2010-08-13 14:30:00,4.45,4.45,4.43,4.43,3354400.0,4.1232,4.1232,4.1046,4.1046,3354400.0
2010-08-13 15:00:00,4.43,4.45,4.43,4.44,4303200.0,4.1046,4.1232,4.1046,4.1139,4303200.0
2010-08-13 15:30:00,4.44,4.44,4.41,4.42,14713600.0,4.1139,4.1139,4.0861,4.0954,14713600.0
2010-08-16 09:30:00,4.36,4.39,4.33,4.38,21170400.0,4.0398,4.0676,4.012,4.0583,21170400.0
2010-08-16 10:00:00,4.38,4.43,4.37,4.42,17624000.0,4.0583,4.1046,4.0491,4.0954,17624000.0
2010-08-16 10:30:00,4.42,4.43,4.41,4.42,6336800.0,4.0954,4.1046,4.0861,4.0954,6336800.0
2010-08-16 11:00:00,4.42,4.42,4.4,4.4,6230400.0,4.0954,4.0954,4.0768,4.0768,6230400.0
2010-08-16 11:30:00,4.4,4.43,4.4,4.43,4861600.0,4.0768,4.1046,4.0768,4.1046,4861600.0
2010-08-16 12:00:00,4.42,4.44,4.42,4.44,4272000.0,4.0954,4.1139,4.0954,4.1139,4272000.0
2010-08-16 12:30:00,4.44,4.44,4.43,4.43,4782400.0,4.1139,4.1139,4.1046,4.1046,4782400.0
2010-08-16 13:00:00,4.43,4.44,4.43,4.43,3564000.0,4.1046,4.1139,4.1046,4.1046,3564000.0
2010-08-16 13:30:00,4.43,4.44,4.42,4.42,2711200.0,4.1046,4.1139,4.0954,4.0954,2711200.0
2010-08-16 14:00:00,4.42,4.43,4.4,4.42,5394400.0,4.0954,4.1046,4.0768,4.0954,5394400.0
2010-08-16 14:30:00,4.41,4.42,4.38,4.39,9552000.0,4.0861,4.0954,4.0583,4.0676,9552000.0
2010-08-16 15:00:00,4.39,4.4,4.38,4.4,7612000.0,4.0676,4.0768,4.0583,4.0768,7612000.0
2010-08-16 15:30:00,4.4,4.42,4.39,4.41,10320800.0,4.0768,4.0954,4.0676,4.0861,10320800.0
2010-08-17 09:30:00,4.49,4.5,4.47,4.48,15984800.0,4.1602,4.1695,4.1417,4.151,15984800.0
2010-08-17 10:00:00,4.48,4.49,4.47,4.48,10065600.0,4.151,4.1602,4.1417,4.151,10065600.0
2010-08-17 10:30:00,4.48,4.52,4.47,4.51,9429600.0,4.151,4.188,4.1417,4.1788,9429600.0
2010-08-17 11:00:00,4.51,4.55,4.51,4.54,11884000.0,4.1788,4.2158,4.1788,4.2066,11884000.0
2010-08-17 11:30:00,4.54,4.56,4.54,4.56,6465600.0,4.2066,4.2251,4.2066,4.2251,6465600.0
2010-08-17 12:00:00,4.56,4.56,4.54,4.55,4434400.0,4.2251,4.2251,4.2066,4.2158,4434400.0
2010-08-17 12:30:00,4.55,4.56,4.55,4.55,2523200.0,4.2158,4.2251,4.2158,4.2158,2523200.0
2010-08-17 13:00:00,4.55,4.58,4.55,4.58,7620000.0,4.2158,4.2436,4.2158,4.2436,7620000.0
2010-08-17 13:30:00,4.58,4.59,4.56,4.57,5070400.0,4.2436,4.2529,4.2251,4.2344,5070400.0
2010-08-17 14:00:00,4.57,4.58,4.57,4.58,2948800.0,4.2344,4.2436,4.2344,4.2436,2948800.0
2010-08-17 14:30:00,4.58,4.58,4.56,4.57,5054400.0,4.2436,4.2436,4.2251,4.2344,5054400.0
2010-08-17 15:00:00,4.57,4.57,4.55,4.56,8866400.0,4.2344,4.2344,4.2158,4.2251,8866400.0
2010-08-17 15:30:00,4.56,4.56,4.52,4.52,12739200.0,4.2251,4.2251,4.188,4.188,12739200.0
2010-08-18 09:30:00,4.52,4.52,4.47,4.49,20928000.0,4.188,4.188,4.1417,4.1602,20928000.0
2010-08-18 10:00:00,4.49,4.52,4.47,4.48,13832800.0,4.1602,4.188,4.1417,4.151,13832800.0
2010-08-18 10:30:00,4.48,4.5,4.47,4.5,9451200.0,4.151,4.1695,4.1417,4.1695,9451200.0
2010-08-18 11:00:00,4.5,4.52,4.49,4.51,11666400.0,4.1695,4.188,4.1602,4.1788,11666400.0
2010-08-18 11:30:00,4.51,4.53,4.51,4.53,5475200.0,4.1788,4.1973,4.1788,4.1973,5475200.0
2010-08-18 12:00:00,4.53,4.53,4.52,4.53,3432000.0,4.1973,4.1973,4.188,4.1973,3432000.0
2010-08-18 12:30:00,4.53,4.56,4.52,4.55,8363200.0,4.1973,4.2251,4.188,4.2158,8363200.0
2010-08-18 13:00:00,4.55,4.58,4.55,4.57,6363200.0,4.2158,4.2436,4.2158,4.2344,6363200.0
2010-08-18 13:30:00,4.58,4.58,4.56,4.58,3770400.0,4.2436,4.2436,4.2251,4.2436,3770400.0
2010-08-18 14:00:00,4.58,4.59,4.56,4.57,5265600.0,4.2436,4.2529,4.2251,4.2344,5265600.0
2010-08-18 14:30:00,4.57,4.58,4.56,4.57,2971200.0,4.2344,4.2436,4.2251,4.2344,2971200.0
2010-08-18 15:00:00,4.57,4.57,4.54,4.55,8097600.0,4.2344,4.2344,4.2066,4.2158,8097600.0
2010-08-18 15:30:00,4.54,4.56,4.54,4.54,13226400.0,4.2066,4.2251,4.2066,4.2066,13226400.0
2010-08-19 09:30:00,4.49,4.51,4.46,4.47,24734400.0,4.1602,4.1788,4.1324,4.1417,24734400.0
2010-08-19 10:00:00,4.47,4.47,4.4,4.42,31518400.0,4.1417,4.1417,4.0768,4.0954,31518400.0
2010-08-19 10:30:00,4.42,4.43,4.39,4.41,15661600.0,4.0954,4.1046,4.0676,4.0861,15661600.0
2010-08-19 11:00:00,4.41,4.41,4.38,4.4,10769600.0,4.0861,4.0861,4.0583,4.0768,10769600.0
2010-08-19 11:30:00,4.4,4.4,4.35,4.36,19750400.0,4.0768,4.0768,4.0305,4.0398,19750400.0
2010-08-19 12:00:00,4.36,4.38,4.35,4.38,10926400.0,4.0398,4.0583,4.0305,4.0583,10926400.0
2010-08-19 12:30:00,4.37,4.38,4.36,4.38,4844000.0,4.0491,4.0583,4.0398,4.0583,4844000.0
2010-08-19 13:00:00,4.38,4.39,4.37,4.38,4835200.0,4.0583,4.0676,4.0491,4.0583,4835200.0
2010-08-19 13:30:00,4.38,4.38,4.36,4.36,5185600.0,4.0583,4.0583,4.0398,4.0398,5185600.0
2010-08-19 14:00:00,4.36,4.39,4.35,4.38,8022400.0,4.0398,4.0676,4.0305,4.0583,8022400.0
2010-08-19 14:30:00,4.38,4.4,4.37,4.38,10180800.0,4.0583,4.0768,4.0491,4.0583,10180800.0
2010-08-19 15:00:00,4.38,4.42,4.37,4.4,11025600.0,4.0583,4.0954,4.0491,4.0768,11025600.0
2010-08-19 15:30:00,4.4,4.41,4.38,4.38,14144800.0,4.0768,4.0861,4.0583,4.0583,14144800.0
2010-08-20 09:30:00,4.35,4.37,4.31,4.33,21448000.0,4.0305,4.0491,3.9935,4.012,21448000.0
2010-08-20 10:00:00,4.33,4.35,4.31,4.33,12135200.0,4.012,4.0305,3.9935,4.012,12135200.0
2010-08-20 10:30:00,4.33,4.35,4.33,4.33,7544000.0,4.012,4.0305,4.012,4.012,7544000.0
2010-08-20 11:00:00,4.33,4.34,4.31,4.32,8756800.0,4.012,4.0213,3.9935,4.0027,8756800.0
2010-08-20 11:30:00,4.32,4.32,4.29,4.29,14672800.0,4.0027,4.0027,3.9749,3.9749,14672800.0
2010-08-20 12:00:00,4.3,4.32,4.29,4.31,7216000.0,3.9842,4.0027,3.9749,3.9935,7216000.0
2010-08-20 12:30:00,4.31,4.32,4.3,4.32,2712000.0,3.9935,4.0027,3.9842,4.0027,2712000.0
2010-08-20 13:00:00,4.32,4.33,4.31,4.32,4588800.0,4.0027,4.012,3.9935,4.0027,4588800.0
2010-08-20 13:30:00,4.33,4.33,4.31,4.32,6408800.0,4.012,4.012,3.9935,4.0027,6408800.0
2010-08-20 14:00:00,4.32,4.34,4.32,4.33,4909600.0,4.0027,4.0213,4.0027,4.012,4909600.0
2010-08-20 14:30:00,4.33,4.37,4.33,4.35,13955200.0,4.012,4.0491,4.012,4.0305,13955200.0
2010-08-20 15:00:00,4.35,4.36,4.34,4.35,7576000.0,4.0305,4.0398,4.0213,4.0305,7576000.0
2010-08-20 15:30:00,4.35,4.37,4.35,4.35,13828000.0,4.0305,4.0491,4.0305,4.0305,13828000.0
2010-08-23 09:30:00,4.39,4.43,4.38,4.42,15060800.0,4.0676,4.1046,4.0583,4.0954,15060800.0
2010-08-23 10:00:00,4.42,4.42,4.37,4.38,11276000.0,4.0954,4.0954,4.0491,4.0583,11276000.0
2010-08-23 10:30:00,4.38,4.39,4.34,4.36,14168000.0,4.0583,4.0676,4.0213,4.0398,14168000.0
2010-08-23 11:00:00,4.36,4.36,4.33,4.34,11608800.0,4.0398,4.0398,4.012,4.0213,11608800.0
2010-08-23 11:30:00,4.34,4.36,4.34,4.35,7380800.0,4.0213,4.0398,4.0213,4.0305,7380800.0
2010-08-23 12:00:00,4.35,4.37,4.34,4.37,6089600.0,4.0305,4.0491,4.0213,4.0491,6089600.0
2010-08-23 12:30:00,4.37,4.37,4.35,4.35,2524800.0,4.0491,4.0491,4.0305,4.0305,2524800.0
2010-08-23 13:00:00,4.35,4.36,4.34,4.36,3425600.0,4.0305,4.0398,4.0213,4.0398,3425600.0
2010-08-23 13:30:00,4.36,4.37,4.35,4.36,3076000.0,4.0398,4.0491,4.0305,4.0398,3076000.0
2010-08-23 14:00:00,4.36,4.39,4.35,4.37,7863200.0,4.0398,4.0676,4.0305,4.0491,7863200.0
2010-08-23 14:30:00,4.37,4.38,4.36,4.37,3486400.0,4.0491,4.0583,4.0398,4.0491,3486400.0
2010-08-23 15:00:00,4.37,4.37,4.34,4.34,7500800.0,4.0491,4.0491,4.0213,4.0213,7500800.0
2010-08-23 15:30:00,4.34,4.35,4.32,4.32,13720000.0,4.0213,4.0305,4.0027,4.0027,13720000.0
2010-08-24 09:30:00,4.22,4.23,4.19,4.2,30335200.0,3.9101,3.9193,3.8823,3.8915,30335200.0
2010-08-24 10:00:00,4.2,4.22,4.15,4.2,33886400.0,3.8915,3.9101,3.8452,3.8915,33886400.0
2010-08-24 10:30:00,4.2,4.22,4.18,4.22,13872800.0,3.8915,3.9101,3.873,3.9101,13872800.0
2010-08-24 11:00:00,4.22,4.24,4.21,4.23,13500000.0,3.9101,3.9286,3.9008,3.9193,13500000.0
2010-08-24 11:30:00,4.23,4.26,4.23,4.24,10488000.0,3.9193,3.9471,3.9193,3.9286,10488000.0
2010-08-24 12:00:00,4.24,4.25,4.21,4.22,7397600.0,3.9286,3.9379,3.9008,3.9101,7397600.0
2010-08-24 12:30:00,4.22,4.23,4.21,4.22,4687200.0,3.9101,3.9193,3.9008,3.9101,4687200.0
2010-08-24 13:00:00,4.22,4.24,4.21,4.24,6426400.0,3.9101,3.9286,3.9008,3.9286,6426400.0
2010-08-24 13:30:00,4.24,4.24,4.19,4.2,9718400.0,3.9286,3.9286,3.8823,3.8915,9718400.0
2010-08-24 14:00:00,4.2,4.22,4.19,4.2,9951200.0,3.8915,3.9101,3.8823,3.8915,9951200.0
2010-08-24 14:30:00,4.21,4.23,4.2,4.22,7826400.0,3.9008,3.9193,3.8915,3.9101,7826400.0
2010-08-24 15:00:00,4.22,4.25,4.22,4.24,13225600.0,3.9101,3.9379,3.9101,3.9286,13225600.0
2010-08-24 15:30:00,4.24,4.24,4.18,4.19,20791200.0,3.9286,3.9286,3.873,3.8823,20791200.0
2010-08-25 09:30:00,4.14,4.17,4.11,4.12,29730400.0,3.8359,3.8637,3.8081,3.8174,29730400.0
2010-08-25 10:00:00,4.12,4.15,4.09,4.14,29241600.0,3.8174,3.8452,3.7896,3.8359,29241600.0
2010-08-25 10:30:00,4.14,4.16,4.11,4.16,15496800.0,3.8359,3.8545,3.8081,3.8545,15496800.0
2010-08-25 11:00:00,4.16,4.18,4.14,4.18,15088800.0,3.8545,3.873,3.8359,3.873,15088800.0
2010-08-25 11:30:00,4.18,4.18,4.16,4.17,7053600.0,3.873,3.873,3.8545,3.8637,7053600.0
2010-08-25 12:00:00,4.17,4.18,4.15,4.16,5168800.0,3.8637,3.873,3.8452,3.8545,5168800.0
2010-08-25 12:30:00,4.16,4.17,4.14,4.15,6788000.0,3.8545,3.8637,3.8359,3.8452,6788000.0
2010-08-25 13:00:00,4.15,4.17,4.14,4.15,5448800.0,3.8452,3.8637,3.8359,3.8452,5448800.0
2010-08-25 13:30:00,4.15,4.18,4.15,4.17,5188800.0,3.8452,3.873,3.8452,3.8637,5188800.0
2010-08-25 14:00:00,4.17,4.2,4.17,4.18,7604800.0,3.8637,3.8915,3.8637,3.873,7604800.0
2010-08-25 14:30:00,4.18,4.23,4.18,4.23,14797600.0,3.873,3.9193,3.873,3.9193,14797600.0
2010-08-25 15:00:00,4.23,4.23,4.2,4.2,12600000.0,3.9193,3.9193,3.8915,3.8915,12600000.0
2010-08-25 15:30:00,4.2,4.25,4.2,4.22,22796800.0,3.8915,3.9379,3.8915,3.9101,22796800.0
2010-08-26 09:30:00,4.26,4.26,4.22,4.24,21123200.0,3.9471,3.9471,3.9101,3.9286,21123200.0
2010-08-26 10:00:00,4.24,4.27,4.24,4.25,15948800.0,3.9286,3.9564,3.9286,3.9379,15948800.0
2010-08-26 10:30:00,4.25,4.27,4.24,4.25,9439200.0,3.9379,3.9564,3.9286,3.9379,9439200.0
2010-08-26 11:00:00,4.25,4.25,4.2,4.22,18550400.0,3.9379,3.9379,3.8915,3.9101,18550400.0
2010-08-26 11:30:00,4.22,4.23,4.2,4.23,13330400.0,3.9101,3.9193,3.8915,3.9193,13330400.0
2010-08-26 12:00:00,4.23,4.23,4.2,4.22,6768000.0,3.9193,3.9193,3.8915,3.9101,6768000.0
2010-08-26 12:30:00,4.22,4.22,4.19,4.21,8360800.0,3.9101,3.9101,3.8823,3.9008,8360800.0
2010-08-26 13:00:00,4.21,4.22,4.2,4.21,6259200.0,3.9008,3.9101,3.8915,3.9008,6259200.0
2010-08-26 13:30:00,4.21,4.22,4.19,4.19,5497600.0,3.9008,3.9101,3.8823,3.8823,5497600.0
2010-08-26 14:00:00,4.19,4.2,4.16,4.17,15048000.0,3.8823,3.8915,3.8545,3.8637,15048000.0
2010-08-26 14:30:00,4.17,4.18,4.14,4.15,14227200.0,3.8637,3.873,3.8359,3.8452,14227200.0
2010-08-26 15:00:00,4.15,4.18,4.14,4.17,14150400.0,3.8452,3.873,3.8359,3.8637,14150400.0
2010-08-26 15:30:00,4.17,4.2,4.16,4.16,18621600.0,3.8637,3.8915,3.8545,3.8545,18621600.0
2010-08-27 09:30:00,4.22,4.22,4.15,4.15,21372000.0,3.9101,3.9101,3.8452,3.8452,21372000.0
2010-08-27 10:00:00,4.15,4.2,4.09,4.19,47424000.0,3.8452,3.8915,3.7896,3.8823,47424000.0
2010-08-27 10:30:00,4.19,4.22,4.18,4.19,17004800.0,3.8823,3.9101,3.873,3.8823,17004800.0
2010-08-27 11:00:00,4.19,4.26,4.19,4.25,16012800.0,3.8823,3.9471,3.8823,3.9379,16012800.0
2010-08-27 11:30:00,4.26,4.26,4.24,4.24,5909600.0,3.9471,3.9471,3.9286,3.9286,5909600.0
2010-08-27 12:00:00,4.24,4.27,4.24,4.26,4504000.0,3.9286,3.9564,3.9286,3.9471,4504000.0
2010-08-27 12:30:00,4.26,4.27,4.22,4.23,5079200.0,3.9471,3.9564,3.9101,3.9193,5079200.0
2010-08-27 13:00:00,4.23,4.25,4.22,4.25,5238400.0,3.9193,3.9379,3.9101,3.9379,5238400.0
2010-08-27 13:30:00,4.25,4.28,4.25,4.28,10382400.0,3.9379,3.9657,3.9379,3.9657,10382400.0
2010-08-27 14:00:00,4.28,4.28,4.25,4.27,6588800.0,3.9657,3.9657,3.9379,3.9564,6588800.0
2010-08-27 14:30:00,4.27,4.29,4.27,4.28,10877600.0,3.9564,3.9749,3.9564,3.9657,10877600.0
2010-08-27 15:00:00,4.28,4.3,4.26,4.29,8864800.0,3.9657,3.9842,3.9471,3.9749,8864800.0
2010-08-27 15:30:00,4.29,4.3,4.28,4.29,15461600.0,3.9749,3.9842,3.9657,3.9749,15461600.0
2010-08-30 09:30:00,4.27,4.3,4.26,4.29,18189600.0,3.9564,3.9842,3.9471,3.9749,18189600.0
2010-08-30 10:00:00,4.29,4.3,4.25,4.26,11194400.0,3.9749,3.9842,3.9379,3.9471,11194400.0
2010-08-30 10:30:00,4.26,4.28,4.25,4.27,9100000.0,3.9471,3.9657,3.9379,3.9564,9100000.0
2010-08-30 11:00:00,4.27,4.28,4.25,4.26,6582400.0,3.9564,3.9657,3.9379,3.9471,6582400.0
2010-08-30 11:30:00,4.26,4.26,4.23,4.24,11824800.0,3.9471,3.9471,3.9193,3.9286,11824800.0
2010-08-30 12:00:00,4.24,4.24,4.23,4.24,2904000.0,3.9286,3.9286,3.9193,3.9286,2904000.0
2010-08-30 12:30:00,4.24,4.26,4.23,4.25,6804000.0,3.9286,3.9471,3.9193,3.9379,6804000.0
2010-08-30 13:00:00,4.25,4.26,4.22,4.23,8121600.0,3.9379,3.9471,3.9101,3.9193,8121600.0
2010-08-30 13:30:00,4.23,4.24,4.22,4.23,6544000.0,3.9193,3.9286,3.9101,3.9193,6544000.0
2010-08-30 14:00:00,4.23,4.23,4.21,4.23,9867200.0,3.9193,3.9193,3.9008,3.9193,9867200.0
2010-08-30 14:30:00,4.23,4.24,4.22,4.23,8764800.0,3.9193,3.9286,3.9101,3.9193,8764800.0
2010-08-30 15:00:00,4.23,4.23,4.2,4.2,10680800.0,3.9193,3.9193,3.8915,3.8915,10680800.0
2010-08-30 15:30:00,4.2,4.21,4.17,4.17,19834400.0,3.8915,3.9008,3.8637,3.8637,19834400.0
2010-08-31 09:30:00,4.14,4.17,4.11,4.15,35739200.0,3.8359,3.8637,3.8081,3.8452,35739200.0
2010-08-31 10:00:00,4.15,4.21,4.15,4.2,25546400.0,3.8452,3.9008,3.8452,3.8915,25546400.0
2010-08-31 10:30:00,4.2,4.21,4.16,4.2,18411200.0,3.8915,3.9008,3.8545,3.8915,18411200.0
2010-08-31 11:00:00,4.2,4.21,4.17,4.19,13050400.0,3.8915,3.9008,3.8637,3.8823,13050400.0
2010-08-31 11:30:00,4.19,4.22,4.19,4.21,10459200.0,3.8823,3.9101,3.8823,3.9008,10459200.0
2010-08-31 12:00:00,4.21,4.22,4.19,4.2,4296000.0,3.9008,3.9101,3.8823,3.8915,4296000.0
2010-08-31 12:30:00,4.19,4.2,4.18,4.18,4694400.0,3.8823,3.8915,3.873,3.873,4694400.0
2010-08-31 13:00:00,4.18,4.2,4.17,4.2,6252000.0,3.873,3.8915,3.8637,3.8915,6252000.0
2010-08-31 13:30:00,4.2,4.21,4.19,4.2,3420000.0,3.8915,3.9008,3.8823,3.8915,3420000.0
2010-08-31 14:00:00,4.2,4.21,4.16,4.17,19409600.0,3.8915,3.9008,3.8545,3.8637,19409600.0
2010-08-31 14:30:00,4.17,4.17,4.13,4.14,19072000.0,3.8637,3.8637,3.8267,3.8359,19072000.0
2010-08-31 15:00:00,4.14,4.16,4.13,4.15,10483200.0,3.8359,3.8545,3.8267,3.8452,10483200.0
2010-08-31 15:30:00,4.15,4.19,4.14,4.17,21527200.0,3.8452,3.8823,3.8359,3.8637,21527200.0
2010-09-01 09:30:00,4.28,4.32,4.28,4.31,28088000.0,3.9657,4.0027,3.9657,3.9935,28088000.0
2010-09-01 10:00:00,4.31,4.4,4.3,4.38,32002400.0,3.9935,4.0768,3.9842,4.0583,32002400.0
2010-09-01 10:30:00,4.38,4.41,4.38,4.4,13750400.0,4.0583,4.0861,4.0583,4.0768,13750400.0
2010-09-01 11:00:00,4.4,4.41,4.4,4.4,5848800.0,4.0768,4.0861,4.0768,4.0768,5848800.0
2010-09-01 11:30:00,4.4,4.42,4.4,4.41,6751200.0,4.0768,4.0954,4.0768,4.0861,6751200.0
2010-09-01 12:00:00,4.41,4.41,4.39,4.4,3568000.0,4.0861,4.0861,4.0676,4.0768,3568000.0
2010-09-01 12:30:00,4.4,4.4,4.39,4.4,3370400.0,4.0768,4.0768,4.0676,4.0768,3370400.0
2010-09-01 13:00:00,4.4,4.41,4.4,4.4,1985600.0,4.0768,4.0861,4.0768,4.0768,1985600.0
2010-09-01 13:30:00,4.4,4.42,4.4,4.41,5022400.0,4.0768,4.0954,4.0768,4.0861,5022400.0
2010-09-01 14:00:00,4.41,4.42,4.39,4.4,8900800.0,4.0861,4.0954,4.0676,4.0768,8900800.0
2010-09-01 14:30:00,4.4,4.4,4.39,4.4,4824800.0,4.0768,4.0768,4.0676,4.0768,4824800.0
2010-09-01 15:00:00,4.4,4.41,4.39,4.4,7038400.0,4.0768,4.0861,4.0676,4.0768,7038400.0
2010-09-01 15:30:00,4.4,4.43,4.39,4.42,19962400.0,4.0768,4.1046,4.0676,4.0954,19962400.0
2010-09-02 09:30:00,4.44,4.46,4.42,4.45,14118400.0,4.1139,4.1324,4.0954,4.1232,14118400.0
2010-09-02 10:00:00,4.45,4.48,4.43,4.46,18460000.0,4.1232,4.151,4.1046,4.1324,18460000.0
2010-09-02 10:30:00,4.46,4.47,4.45,4.47,6868800.0,4.1324,4.1417,4.1232,4.1417,6868800.0
2010-09-02 11:00:00,4.47,4.48,4.44,4.45,8067200.0,4.1417,4.151,4.1139,4.1232,8067200.0
2010-09-02 11:30:00,4.45,4.47,4.44,4.46,4164800.0,4.1232,4.1417,4.1139,4.1324,4164800.0
2010-09-02 12:00:00,4.46,4.47,4.46,4.46,5560800.0,4.1324,4.1417,4.1324,4.1324,5560800.0
2010-09-02 12:30:00,4.46,4.47,4.45,4.45,4357600.0,4.1324,4.1417,4.1232,4.1232,4357600.0
2010-09-02 13:00:00,4.45,4.46,4.44,4.45,3023200.0,4.1232,4.1324,4.1139,4.1232,3023200.0
2010-09-02 13:30:00,4.45,4.46,4.45,4.46,2237600.0,4.1232,4.1324,4.1232,4.1324,2237600.0
2010-09-02 14:00:00,4.46,4.48,4.46,4.47,6728800.0,4.1324,4.151,4.1324,4.1417,6728800.0
2010-09-02 14:30:00,4.47,4.47,4.46,4.47,2864000.0,4.1417,4.1417,4.1324,4.1417,2864000.0
2010-09-02 15:00:00,4.47,4.48,4.46,4.48,7239200.0,4.1417,4.151,4.1324,4.151,7239200.0
2010-09-02 15:30:00,4.48,4.5,4.48,4.5,11041600.0,4.151,4.1695,4.151,4.1695,11041600.0
2010-09-03 09:30:00,4.59,4.63,4.59,4.62,24870400.0,4.2529,4.29,4.2529,4.2807,24870400.0
2010-09-03 10:00:00,4.62,4.62,4.56,4.56,27044000.0,4.2807,4.2807,4.2251,4.2251,27044000.0
2010-09-03 10:30:00,4.56,4.57,4.54,4.56,13590400.0,4.2251,4.2344,4.2066,4.2251,13590400.0
2010-09-03 11:00:00,4.56,4.58,4.55,4.57,7832800.0,4.2251,4.2436,4.2158,4.2344,7832800.0
2010-09-03 11:30:00,4.57,4.58,4.56,4.57,8132000.0,4.2344,4.2436,4.2251,4.2344,8132000.0
2010-09-03 12:00:00,4.57,4.58,4.57,4.57,4658400.0,4.2344,4.2436,4.2344,4.2344,4658400.0
2010-09-03 12:30:00,4.57,4.6,4.57,4.59,6566400.0,4.2344,4.2622,4.2344,4.2529,6566400.0
2010-09-03 13:00:00,4.59,4.6,4.59,4.59,5153600.0,4.2529,4.2622,4.2529,4.2529,5153600.0
2010-09-03 13:30:00,4.59,4.61,4.59,4.61,6881600.0,4.2529,4.2714,4.2529,4.2714,6881600.0
2010-09-03 14:00:00,4.61,4.61,4.6,4.61,5372800.0,4.2714,4.2714,4.2622,4.2714,5372800.0
2010-09-03 14:30:00,4.61,4.62,4.59,4.59,6896800.0,4.2714,4.2807,4.2529,4.2529,6896800.0
2010-09-03 15:00:00,4.59,4.61,4.58,4.6,6834400.0,4.2529,4.2714,4.2436,4.2622,6834400.0
2010-09-03 15:30:00,4.6,4.62,4.59,4.62,14553600.0,4.2622,4.2807,4.2529,4.2807,14553600.0
2010-09-07 09:30:00,4.57,4.59,4.53,4.53,22341600.0,4.2344,4.2529,4.1973,4.1973,22341600.0
2010-09-07 10:00:00,4.53,4.55,4.52,4.54,13930400.0,4.1973,4.2158,4.188,4.2066,13930400.0
2010-09-07 10:30:00,4.54,4.55,4.53,4.55,9236800.0,4.2066,4.2158,4.1973,4.2158,9236800.0
2010-09-07 11:00:00,4.55,4.56,4.53,4.55,7526400.0,4.2158,4.2251,4.1973,4.2158,7526400.0
2010-09-07 11:30:00,4.55,4.56,4.53,4.56,6434400.0,4.2158,4.2251,4.1973,4.2251,6434400.0
2010-09-07 12:00:00,4.56,4.56,4.54,4.55,4876800.0,4.2251,4.2251,4.2066,4.2158,4876800.0
2010-09-07 12:30:00,4.55,4.55,4.53,4.54,4308800.0,4.2158,4.2158,4.1973,4.2066,4308800.0
2010-09-07 13:00:00,4.54,4.54,4.53,4.54,6169600.0,4.2066,4.2066,4.1973,4.2066,6169600.0
2010-09-07 13:30:00,4.54,4.56,4.54,4.56,3059200.0,4.2066,4.2251,4.2066,4.2251,3059200.0
2010-09-07 14:00:00,4.56,4.56,4.55,4.55,3776800.0,4.2251,4.2251,4.2158,4.2158,3776800.0
2010-09-07 14:30:00,4.55,4.55,4.51,4.52,8453600.0,4.2158,4.2158,4.1788,4.188,8453600.0
2010-09-07 15:00:00,4.52,4.53,4.51,4.53,7661600.0,4.188,4.1973,4.1788,4.1973,7661600.0
2010-09-07 15:30:00,4.53,4.54,4.51,4.52,11962400.0,4.1973,4.2066,4.1788,4.188,11962400.0
2010-09-08 09:30:00,4.53,4.57,4.53,4.57,16216800.0,4.1973,4.2344,4.1973,4.2344,16216800.0
2010-09-08 10:00:00,4.57,4.59,4.57,4.58,12788800.0,4.2344,4.2529,4.2344,4.2436,12788800.0
2010-09-08 10:30:00,4.58,4.6,4.58,4.59,8427200.0,4.2436,4.2622,4.2436,4.2529,8427200.0
2010-09-08 11:00:00,4.59,4.61,4.59,4.6,6748800.0,4.2529,4.2714,4.2529,4.2622,6748800.0
2010-09-08 11:30:00,4.6,4.6,4.58,4.59,3696800.0,4.2622,4.2622,4.2436,4.2529,3696800.0
2010-09-08 12:00:00,4.59,4.6,4.59,4.6,2444000.0,4.2529,4.2622,4.2529,4.2622,2444000.0
2010-09-08 12:30:00,4.6,4.61,4.6,4.6,4717600.0,4.2622,4.2714,4.2622,4.2622,4717600.0
2010-09-08 13:00:00,4.6,4.61,4.59,4.6,3436000.0,4.2622,4.2714,4.2529,4.2622,3436000.0
2010-09-08 13:30:00,4.6,4.6,4.56,4.57,11176000.0,4.2622,4.2622,4.2251,4.2344,11176000.0
2010-09-08 14:00:00,4.57,4.58,4.55,4.58,14645600.0,4.2344,4.2436,4.2158,4.2436,14645600.0
2010-09-08 14:30:00,4.58,4.6,4.58,4.58,4710400.0,4.2436,4.2622,4.2436,4.2436,4710400.0
2010-09-08 15:00:00,4.58,4.6,4.57,4.57,7695200.0,4.2436,4.2622,4.2344,4.2344,7695200.0
2010-09-08 15:30:00,4.57,4.59,4.56,4.57,12489600.0,4.2344,4.2529,4.2251,4.2344,12489600.0
2010-09-09 09:30:00,4.68,4.68,4.65,4.67,13606400.0,4.3363,4.3363,4.3085,4.327,13606400.0
2010-09-09 10:00:00,4.67,4.67,4.64,4.65,8477600.0,4.327,4.327,4.2992,4.3085,8477600.0
2010-09-09 10:30:00,4.65,4.65,4.63,4.63,5340800.0,4.3085,4.3085,4.29,4.29,5340800.0
2010-09-09 11:00:00,4.63,4.66,4.63,4.66,4588800.0,4.29,4.3178,4.29,4.3178,4588800.0
2010-09-09 11:30:00,4.66,4.67,4.65,4.65,3586400.0,4.3178,4.327,4.3085,4.3085,3586400.0
2010-09-09 12:00:00,4.65,4.66,4.65,4.66,1790400.0,4.3085,4.3178,4.3085,4.3178,1790400.0
2010-09-09 12:30:00,4.66,4.66,4.62,4.62,4296800.0,4.3178,4.3178,4.2807,4.2807,4296800.0
2010-09-09 13:00:00,4.62,4.63,4.6,4.61,7119200.0,4.2807,4.29,4.2622,4.2714,7119200.0
2010-09-09 13:30:00,4.6,4.62,4.6,4.6,6288800.0,4.2622,4.2807,4.2622,4.2622,6288800.0
2010-09-09 14:00:00,4.6,4.62,4.6,4.6,4857600.0,4.2622,4.2807,4.2622,4.2622,4857600.0
2010-09-09 14:30:00,4.6,4.63,4.6,4.63,4192000.0,4.2622,4.29,4.2622,4.29,4192000.0
2010-09-09 15:00:00,4.63,4.64,4.62,4.64,4476800.0,4.29,4.2992,4.2807,4.2992,4476800.0
2010-09-09 15:30:00,4.64,4.65,4.62,4.62,8325600.0,4.2992,4.3085,4.2807,4.2807,8325600.0
2010-09-10 09:30:00,4.64,4.66,4.61,4.65,11064000.0,4.2992,4.3178,4.2714,4.3085,11064000.0
2010-09-10 10:00:00,4.65,4.66,4.64,4.66,6165600.0,4.3085,4.3178,4.2992,4.3178,6165600.0
2010-09-10 10:30:00,4.66,4.67,4.66,4.67,6098400.0,4.3178,4.327,4.3178,4.327,6098400.0
2010-09-10 11:00:00,4.67,4.67,4.65,4.66,3701600.0,4.327,4.327,4.3085,4.3178,3701600.0
2010-09-10 11:30:00,4.66,4.66,4.63,4.64,4956000.0,4.3178,4.3178,4.29,4.2992,4956000.0
2010-09-10 12:00:00,4.64,4.64,4.63,4.64,5108800.0,4.2992,4.2992,4.29,4.2992,5108800.0
2010-09-10 12:30:00,4.64,4.65,4.63,4.64,3300800.0,4.2992,4.3085,4.29,4.2992,3300800.0
2010-09-10 13:00:00,4.64,4.65,4.64,4.65,1868000.0,4.2992,4.3085,4.2992,4.3085,1868000.0
2010-09-10 13:30:00,4.65,4.66,4.65,4.65,2390400.0,4.3085,4.3178,4.3085,4.3085,2390400.0
2010-09-10 14:00:00,4.65,4.67,4.65,4.66,3626400.0,4.3085,4.327,4.3085,4.3178,3626400.0
2010-09-10 14:30:00,4.66,4.67,4.66,4.66,3104000.0,4.3178,4.327,4.3178,4.3178,3104000.0
2010-09-10 15:00:00,4.66,4.67,4.66,4.67,4361600.0,4.3178,4.327,4.3178,4.327,4361600.0
2010-09-10 15:30:00,4.67,4.68,4.65,4.67,6512800.0,4.327,4.3363,4.3085,4.327,6512800.0
2010-09-13 09:30:00,4.76,4.77,4.75,4.75,14267200.0,4.4104,4.4197,4.4011,4.4011,14267200.0
2010-09-13 10:00:00,4.75,4.78,4.75,4.78,6249600.0,4.4011,4.4289,4.4011,4.4289,6249600.0
2010-09-13 10:30:00,4.78,4.79,4.77,4.78,5346400.0,4.4289,4.4382,4.4197,4.4289,5346400.0
2010-09-13 11:00:00,4.78,4.78,4.77,4.78,5168800.0,4.4289,4.4289,4.4197,4.4289,5168800.0
2010-09-13 11:30:00,4.78,4.78,4.75,4.76,5888000.0,4.4289,4.4289,4.4011,4.4104,5888000.0
2010-09-13 12:00:00,4.76,4.76,4.72,4.73,8453600.0,4.4104,4.4104,4.3733,4.3826,8453600.0
2010-09-13 12:30:00,4.73,4.74,4.73,4.74,5339200.0,4.3826,4.3919,4.3826,4.3919,5339200.0
2010-09-13 13:00:00,4.74,4.75,4.73,4.75,4967200.0,4.3919,4.4011,4.3826,4.4011,4967200.0
2010-09-13 13:30:00,4.75,4.75,4.74,4.74,4447200.0,4.4011,4.4011,4.3919,4.3919,4447200.0
2010-09-13 14:00:00,4.74,4.75,4.73,4.75,5096800.0,4.3919,4.4011,4.3826,4.4011,5096800.0
2010-09-13 14:30:00,4.75,4.76,4.75,4.75,2532000.0,4.4011,4.4104,4.4011,4.4011,2532000.0
2010-09-13 15:00:00,4.75,4.76,4.74,4.76,5607200.0,4.4011,4.4104,4.3919,4.4104,5607200.0
2010-09-13 15:30:00,4.76,4.78,4.76,4.77,12307200.0,4.4104,4.4289,4.4104,4.4197,12307200.0
2010-09-14 09:30:00,4.75,4.76,4.72,4.74,16693600.0,4.4011,4.4104,4.3733,4.3919,16693600.0
2010-09-14 10:00:00,4.74,4.76,4.73,4.75,9426400.0,4.3919,4.4104,4.3826,4.4011,9426400.0
2010-09-14 10:30:00,4.75,4.78,4.75,4.77,10206400.0,4.4011,4.4289,4.4011,4.4197,10206400.0
2010-09-14 11:00:00,4.78,4.8,4.77,4.79,10996800.0,4.4289,4.4475,4.4197,4.4382,10996800.0
2010-09-14 11:30:00,4.79,4.81,4.79,4.81,7723200.0,4.4382,4.4567,4.4382,4.4567,7723200.0
2010-09-14 12:00:00,4.81,4.82,4.8,4.81,4887200.0,4.4567,4.466,4.4475,4.4567,4887200.0
2010-09-14 12:30:00,4.81,4.81,4.78,4.79,6251200.0,4.4567,4.4567,4.4289,4.4382,6251200.0
2010-09-14 13:00:00,4.79,4.8,4.77,4.78,7310400.0,4.4382,4.4475,4.4197,4.4289,7310400.0
2010-09-14 13:30:00,4.78,4.79,4.76,4.77,7540800.0,4.4289,4.4382,4.4104,4.4197,7540800.0
2010-09-14 14:00:00,4.77,4.78,4.77,4.77,3452800.0,4.4197,4.4289,4.4197,4.4197,3452800.0
2010-09-14 14:30:00,4.78,4.8,4.77,4.79,4341600.0,4.4289,4.4475,4.4197,4.4382,4341600.0
2010-09-14 15:00:00,4.79,4.8,4.79,4.8,3706400.0,4.4382,4.4475,4.4382,4.4475,3706400.0
2010-09-14 15:30:00,4.8,4.81,4.76,4.76,16177600.0,4.4475,4.4567,4.4104,4.4104,16177600.0
2010-09-15 09:30:00,4.74,4.74,4.71,4.74,16570400.0,4.3919,4.3919,4.3641,4.3919,16570400.0
2010-09-15 10:00:00,4.74,4.78,4.74,4.76,11787200.0,4.3919,4.4289,4.3919,4.4104,11787200.0
2010-09-15 10:30:00,4.76,4.77,4.75,4.77,5927200.0,4.4104,4.4197,4.4011,4.4197,5927200.0
2010-09-15 11:00:00,4.77,4.78,4.74,4.76,5306400.0,4.4197,4.4289,4.3919,4.4104,5306400.0
2010-09-15 11:30:00,4.76,4.78,4.75,4.78,6414400.0,4.4104,4.4289,4.4011,4.4289,6414400.0
2010-09-15 12:00:00,4.78,4.79,4.77,4.78,4056000.0,4.4289,4.4382,4.4197,4.4289,4056000.0
2010-09-15 12:30:00,4.78,4.78,4.77,4.77,2842400.0,4.4289,4.4289,4.4197,4.4197,2842400.0
2010-09-15 13:00:00,4.77,4.79,4.77,4.78,5535200.0,4.4197,4.4382,4.4197,4.4289,5535200.0
2010-09-15 13:30:00,4.78,4.79,4.77,4.79,4545600.0,4.4289,4.4382,4.4197,4.4382,4545600.0
2010-09-15 14:00:00,4.79,4.79,4.77,4.77,3134400.0,4.4382,4.4382,4.4197,4.4197,3134400.0
2010-09-15 14:30:00,4.77,4.78,4.76,4.78,5927200.0,4.4197,4.4289,4.4104,4.4289,5927200.0
2010-09-15 15:00:00,4.78,4.81,4.77,4.8,6452800.0,4.4289,4.4567,4.4197,4.4475,6452800.0
2010-09-15 15:30:00,4.81,4.81,4.79,4.8,9813600.0,4.4567,4.4567,4.4382,4.4475,9813600.0
2010-09-16 09:30:00,4.77,4.78,4.74,4.76,12144000.0,4.4197,4.4289,4.3919,4.4104,12144000.0
2010-09-16 10:00:00,4.76,4.79,4.74,4.77,15410400.0,4.4104,4.4382,4.3919,4.4197,15410400.0
2010-09-16 10:30:00,4.77,4.78,4.75,4.77,6884800.0,4.4197,4.4289,4.4011,4.4197,6884800.0
2010-09-16 11:00:00,4.77,4.78,4.75,4.76,5088000.0,4.4197,4.4289,4.4011,4.4104,5088000.0
2010-09-16 11:30:00,4.76,4.76,4.75,4.76,4736800.0,4.4104,4.4104,4.4011,4.4104,4736800.0
2010-09-16 12:00:00,4.76,4.76,4.75,4.75,4785600.0,4.4104,4.4104,4.4011,4.4011,4785600.0
2010-09-16 12:30:00,4.75,4.78,4.75,4.77,4178400.0,4.4011,4.4289,4.4011,4.4197,4178400.0
2010-09-16 13:00:00,4.78,4.78,4.75,4.76,3704000.0,4.4289,4.4289,4.4011,4.4104,3704000.0
2010-09-16 13:30:00,4.76,4.77,4.75,4.76,2365600.0,4.4104,4.4197,4.4011,4.4104,2365600.0
2010-09-16 14:00:00,4.76,4.78,4.76,4.78,5221600.0,4.4104,4.4289,4.4104,4.4289,5221600.0
2010-09-16 14:30:00,4.78,4.79,4.77,4.78,2507200.0,4.4289,4.4382,4.4197,4.4289,2507200.0
2010-09-16 15:00:00,4.78,4.8,4.78,4.79,7428000.0,4.4289,4.4475,4.4289,4.4382,7428000.0
2010-09-16 15:30:00,4.79,4.8,4.79,4.8,8094400.0,4.4382,4.4475,4.4382,4.4475,8094400.0
2010-09-17 09:30:00,4.85,4.86,4.79,4.79,23269600.0,4.4938,4.5031,4.4382,4.4382,23269600.0
2010-09-17 10:00:00,4.79,4.8,4.78,4.79,17108800.0,4.4382,4.4475,4.4289,4.4382,17108800.0
2010-09-17 10:30:00,4.79,4.81,4.78,4.8,10432800.0,4.4382,4.4567,4.4289,4.4475,10432800.0
2010-09-17 11:00:00,4.8,4.83,4.8,4.8,5884000.0,4.4475,4.4753,4.4475,4.4475,5884000.0
2010-09-17 11:30:00,4.8,4.8,4.79,4.79,5034400.0,4.4475,4.4475,4.4382,4.4382,5034400.0
2010-09-17 12:00:00,4.8,4.81,4.79,4.81,6499200.0,4.4475,4.4567,4.4382,4.4567,6499200.0
2010-09-17 12:30:00,4.81,4.81,4.79,4.79,5083200.0,4.4567,4.4567,4.4382,4.4382,5083200.0
2010-09-17 13:00:00,4.79,4.8,4.79,4.8,3786400.0,4.4382,4.4475,4.4382,4.4475,3786400.0
2010-09-17 13:30:00,4.8,4.81,4.79,4.8,3978400.0,4.4475,4.4567,4.4382,4.4475,3978400.0
2010-09-17 14:00:00,4.8,4.81,4.8,4.81,3992000.0,4.4475,4.4567,4.4475,4.4567,3992000.0
2010-09-17 14:30:00,4.81,4.82,4.8,4.81,4441600.0,4.4567,4.466,4.4475,4.4567,4441600.0
2010-09-17 15:00:00,4.81,4.81,4.79,4.79,6770400.0,4.4567,4.4567,4.4382,4.4382,6770400.0
2010-09-17 15:30:00,4.79,4.81,4.79,4.8,10948800.0,4.4382,4.4567,4.4382,4.4475,10948800.0
2010-09-20 09:30:00,4.84,4.85,4.81,4.84,12731200.0,4.4845,4.4938,4.4567,4.4845,12731200.0
2010-09-20 10:00:00,4.84,4.89,4.83,4.88,33724000.0,4.4845,4.5309,4.4753,4.5216,33724000.0
2010-09-20 10:30:00,4.88,4.91,4.88,4.9,12269600.0,4.5216,4.5494,4.5216,4.5401,12269600.0
2010-09-20 11:00:00,4.91,4.91,4.9,4.9,7519200.0,4.5494,4.5494,4.5401,4.5401,7519200.0
2010-09-20 11:30:00,4.9,4.91,4.89,4.9,6393600.0,4.5401,4.5494,4.5309,4.5401,6393600.0
2010-09-20 12:00:00,4.9,4.9,4.88,4.89,4865600.0,4.5401,4.5401,4.5216,4.5309,4865600.0
2010-09-20 12:30:00,4.88,4.91,4.88,4.9,4616000.0,4.5216,4.5494,4.5216,4.5401,4616000.0
2010-09-20 13:00:00,4.9,4.9,4.89,4.9,3957600.0,4.5401,4.5401,4.5309,4.5401,3957600.0
2010-09-20 13:30:00,4.9,4.91,4.9,4.91,3719200.0,4.5401,4.5494,4.5401,4.5494,3719200.0
2010-09-20 14:00:00,4.91,4.92,4.9,4.92,6689600.0,4.5494,4.5587,4.5401,4.5587,6689600.0
2010-09-20 14:30:00,4.92,4.94,4.92,4.94,7239200.0,4.5587,4.5772,4.5587,4.5772,7239200.0
2010-09-20 15:00:00,4.94,4.96,4.93,4.95,8532800.0,4.5772,4.5957,4.5679,4.5865,8532800.0
2010-09-20 15:30:00,4.95,4.97,4.94,4.95,16764800.0,4.5865,4.605,4.5772,4.5865,16764800.0
2010-09-21 09:30:00,4.94,4.94,4.92,4.92,23360000.0,4.591,4.591,4.5724,4.5724,23360000.0
2010-09-21 10:00:00,4.92,4.94,4.92,4.93,15821600.0,4.5724,4.591,4.5724,4.5817,15821600.0
2010-09-21 10:30:00,4.93,4.94,4.92,4.92,12910400.0,4.5817,4.591,4.5724,4.5724,12910400.0
2010-09-21 11:00:00,4.92,4.93,4.9,4.9,13132800.0,4.5724,4.5817,4.5538,4.5538,13132800.0
2010-09-21 11:30:00,4.9,4.91,4.9,4.91,7819200.0,4.5538,4.5631,4.5538,4.5631,7819200.0
2010-09-21 12:00:00,4.91,4.92,4.9,4.9,3710400.0,4.5631,4.5724,4.5538,4.5538,3710400.0
2010-09-21 12:30:00,4.9,4.91,4.9,4.91,4231200.0,4.5538,4.5631,4.5538,4.5631,4231200.0
2010-09-21 13:00:00,4.91,4.91,4.89,4.9,5487200.0,4.5631,4.5631,4.5445,4.5538,5487200.0
2010-09-21 13:30:00,4.9,4.91,4.89,4.9,4309600.0,4.5538,4.5631,4.5445,4.5538,4309600.0
2010-09-21 14:00:00,4.9,4.95,4.87,4.94,34601600.0,4.5538,4.6003,4.5259,4.591,34601600.0
2010-09-21 14:30:00,4.94,4.99,4.93,4.95,29017600.0,4.591,4.6374,4.5817,4.6003,29017600.0
2010-09-21 15:00:00,4.95,4.95,4.92,4.93,14111200.0,4.6003,4.6003,4.5724,4.5817,14111200.0
2010-09-21 15:30:00,4.93,4.93,4.88,4.91,29964800.0,4.5817,4.5817,4.5352,4.5631,29964800.0
2010-09-22 09:30:00,4.9,4.95,4.89,4.93,17336000.0,4.5538,4.6003,4.5445,4.5817,17336000.0
2010-09-22 10:00:00,4.93,4.93,4.89,4.89,14736000.0,4.5817,4.5817,4.5445,4.5445,14736000.0
2010-09-22 10:30:00,4.89,4.9,4.87,4.89,13141600.0,4.5445,4.5538,4.5259,4.5445,13141600.0
2010-09-22 11:00:00,4.89,4.9,4.84,4.86,13000800.0,4.5445,4.5538,4.498,4.5166,13000800.0
2010-09-22 11:30:00,4.85,4.87,4.85,4.87,6524000.0,4.5073,4.5259,4.5073,4.5259,6524000.0
2010-09-22 12:00:00,4.87,4.88,4.86,4.87,5961600.0,4.5259,4.5352,4.5166,4.5259,5961600.0
2010-09-22 12:30:00,4.87,4.87,4.85,4.86,3872000.0,4.5259,4.5259,4.5073,4.5166,3872000.0
2010-09-22 13:00:00,4.86,4.86,4.84,4.86,5958400.0,4.5166,4.5166,4.498,4.5166,5958400.0
2010-09-22 13:30:00,4.86,4.88,4.86,4.87,3811200.0,4.5166,4.5352,4.5166,4.5259,3811200.0
2010-09-22 14:00:00,4.87,4.87,4.85,4.86,4885600.0,4.5259,4.5259,4.5073,4.5166,4885600.0
2010-09-22 14:30:00,4.86,4.89,4.86,4.89,6178400.0,4.5166,4.5445,4.5166,4.5445,6178400.0
2010-09-22 15:00:00,4.89,4.89,4.85,4.86,6948800.0,4.5445,4.5445,4.5073,4.5166,6948800.0
2010-09-22 15:30:00,4.86,4.88,4.86,4.87,11000000.0,4.5166,4.5352,4.5166,4.5259,11000000.0
2010-09-23 09:30:00,4.78,4.81,4.77,4.79,19437600.0,4.4423,4.4702,4.433,4.4516,19437600.0
2010-09-23 10:00:00,4.79,4.84,4.79,4.84,16938400.0,4.4516,4.498,4.4516,4.498,16938400.0
2010-09-23 10:30:00,4.84,4.87,4.83,4.84,11086400.0,4.498,4.5259,4.4888,4.498,11086400.0
2010-09-23 11:00:00,4.84,4.87,4.84,4.87,6216000.0,4.498,4.5259,4.498,4.5259,6216000.0
2010-09-23 11:30:00,4.87,4.89,4.87,4.87,6713600.0,4.5259,4.5445,4.5259,4.5259,6713600.0
2010-09-23 12:00:00,4.87,4.87,4.85,4.86,3668000.0,4.5259,4.5259,4.5073,4.5166,3668000.0
2010-09-23 12:30:00,4.86,4.86,4.85,4.86,4103200.0,4.5166,4.5166,4.5073,4.5166,4103200.0
2010-09-23 13:00:00,4.86,4.87,4.85,4.86,2906400.0,4.5166,4.5259,4.5073,4.5166,2906400.0
2010-09-23 13:30:00,4.86,4.86,4.84,4.85,3499200.0,4.5166,4.5166,4.498,4.5073,3499200.0
2010-09-23 14:00:00,4.85,4.86,4.85,4.85,3006400.0,4.5073,4.5166,4.5073,4.5073,3006400.0
2010-09-23 14:30:00,4.85,4.86,4.81,4.81,9928000.0,4.5073,4.5166,4.4702,4.4702,9928000.0
2010-09-23 15:00:00,4.81,4.82,4.78,4.78,14822400.0,4.4702,4.4795,4.4423,4.4423,14822400.0
2010-09-23 15:30:00,4.78,4.79,4.76,4.78,20174400.0,4.4423,4.4516,4.4237,4.4423,20174400.0
2010-09-24 09:30:00,4.89,4.94,4.88,4.93,17276000.0,4.5445,4.591,4.5352,4.5817,17276000.0
2010-09-24 10:00:00,4.93,4.97,4.92,4.96,19077600.0,4.5817,4.6189,4.5724,4.6096,19077600.0
2010-09-24 10:30:00,4.96,4.97,4.95,4.96,11134400.0,4.6096,4.6189,4.6003,4.6096,11134400.0
2010-09-24 11:00:00,4.96,4.98,4.95,4.96,7207200.0,4.6096,4.6282,4.6003,4.6096,7207200.0
2010-09-24 11:30:00,4.96,4.97,4.95,4.96,3608800.0,4.6096,4.6189,4.6003,4.6096,3608800.0
2010-09-24 12:00:00,4.96,4.96,4.95,4.96,2296000.0,4.6096,4.6096,4.6003,4.6096,2296000.0
2010-09-24 12:30:00,4.96,4.98,4.96,4.97,7861600.0,4.6096,4.6282,4.6096,4.6189,7861600.0
2010-09-24 13:00:00,4.97,4.98,4.97,4.98,2836000.0,4.6189,4.6282,4.6189,4.6282,2836000.0
2010-09-24 13:30:00,4.98,4.99,4.97,4.97,4811200.0,4.6282,4.6374,4.6189,4.6189,4811200.0
2010-09-24 14:00:00,4.97,4.97,4.96,4.97,3457600.0,4.6189,4.6189,4.6096,4.6189,3457600.0
2010-09-24 14:30:00,4.97,4.99,4.97,4.98,4872800.0,4.6189,4.6374,4.6189,4.6282,4872800.0
2010-09-24 15:00:00,4.98,4.98,4.96,4.97,8816800.0,4.6282,4.6282,4.6096,4.6189,8816800.0
2010-09-24 15:30:00,4.97,4.99,4.97,4.98,9812800.0,4.6189,4.6374,4.6189,4.6282,9812800.0
2010-09-27 09:30:00,4.99,4.99,4.95,4.95,13627200.0,4.6374,4.6374,4.6003,4.6003,13627200.0
2010-09-27 10:00:00,4.95,4.98,4.94,4.97,8044000.0,4.6003,4.6282,4.591,4.6189,8044000.0
2010-09-27 10:30:00,4.97,4.98,4.96,4.97,6970400.0,4.6189,4.6282,4.6096,4.6189,6970400.0
2010-09-27 11:00:00,4.97,4.97,4.94,4.95,6207200.0,4.6189,4.6189,4.591,4.6003,6207200.0
2010-09-27 11:30:00,4.95,4.96,4.94,4.95,4766400.0,4.6003,4.6096,4.591,4.6003,4766400.0
2010-09-27 12:00:00,4.95,4.96,4.94,4.95,6090400.0,4.6003,4.6096,4.591,4.6003,6090400.0
2010-09-27 12:30:00,4.95,4.95,4.95,4.95,2892000.0,4.6003,4.6003,4.6003,4.6003,2892000.0
2010-09-27 13:00:00,4.95,4.96,4.94,4.95,4476800.0,4.6003,4.6096,4.591,4.6003,4476800.0
2010-09-27 13:30:00,4.95,4.98,4.95,4.98,5605600.0,4.6003,4.6282,4.6003,4.6282,5605600.0
2010-09-27 14:00:00,4.98,4.99,4.97,4.99,4215200.0,4.6282,4.6374,4.6189,4.6374,4215200.0
2010-09-27 14:30:00,4.99,5.0,4.98,4.98,4408800.0,4.6374,4.6467,4.6282,4.6282,4408800.0
2010-09-27 15:00:00,4.98,4.98,4.97,4.97,2845600.0,4.6282,4.6282,4.6189,4.6189,2845600.0
2010-09-27 15:30:00,4.97,4.97,4.93,4.93,7803200.0,4.6189,4.6189,4.5817,4.5817,7803200.0
2010-09-28 09:30:00,4.95,4.95,4.88,4.89,19416800.0,4.6003,4.6003,4.5352,4.5445,19416800.0
2010-09-28 10:00:00,4.89,4.9,4.84,4.89,23466400.0,4.5445,4.5538,4.498,4.5445,23466400.0
2010-09-28 10:30:00,4.89,4.92,4.89,4.91,7389600.0,4.5445,4.5724,4.5445,4.5631,7389600.0
2010-09-28 11:00:00,4.91,4.95,4.91,4.95,9024800.0,4.5631,4.6003,4.5631,4.6003,9024800.0
2010-09-28 11:30:00,4.95,4.96,4.94,4.94,6797600.0,4.6003,4.6096,4.591,4.591,6797600.0
2010-09-28 12:00:00,4.94,4.96,4.93,4.95,4773600.0,4.591,4.6096,4.5817,4.6003,4773600.0
2010-09-28 12:30:00,4.95,4.95,4.94,4.95,1886400.0,4.6003,4.6003,4.591,4.6003,1886400.0
2010-09-28 13:00:00,4.95,4.96,4.93,4.94,3444000.0,4.6003,4.6096,4.5817,4.591,3444000.0
2010-09-28 13:30:00,4.95,4.98,4.95,4.98,7810400.0,4.6003,4.6282,4.6003,4.6282,7810400.0
2010-09-28 14:00:00,4.98,4.98,4.94,4.94,6500000.0,4.6282,4.6282,4.591,4.591,6500000.0
2010-09-28 14:30:00,4.94,4.95,4.92,4.93,7023200.0,4.591,4.6003,4.5724,4.5817,7023200.0
2010-09-28 15:00:00,4.93,4.96,4.92,4.95,7041600.0,4.5817,4.6096,4.5724,4.6003,7041600.0
2010-09-28 15:30:00,4.95,5.0,4.95,4.97,17451200.0,4.6003,4.6467,4.6003,4.6189,17451200.0
2010-09-29 09:30:00,4.94,4.97,4.93,4.94,13272000.0,4.591,4.6189,4.5817,4.591,13272000.0
2010-09-29 10:00:00,4.94,4.97,4.91,4.93,15508000.0,4.591,4.6189,4.5631,4.5817,15508000.0
2010-09-29 10:30:00,4.93,4.95,4.92,4.93,12430400.0,4.5817,4.6003,4.5724,4.5817,12430400.0
2010-09-29 11:00:00,4.93,4.95,4.93,4.95,9559200.0,4.5817,4.6003,4.5817,4.6003,9559200.0
2010-09-29 11:30:00,4.95,4.98,4.95,4.97,7542400.0,4.6003,4.6282,4.6003,4.6189,7542400.0
2010-09-29 12:00:00,4.97,4.99,4.96,4.98,4873600.0,4.6189,4.6374,4.6096,4.6282,4873600.0
2010-09-29 12:30:00,4.98,4.98,4.96,4.97,4493600.0,4.6282,4.6282,4.6096,4.6189,4493600.0
2010-09-29 13:00:00,4.97,4.97,4.96,4.96,2716800.0,4.6189,4.6189,4.6096,4.6096,2716800.0
2010-09-29 13:30:00,4.96,4.98,4.95,4.97,6424800.0,4.6096,4.6282,4.6003,4.6189,6424800.0
2010-09-29 14:00:00,4.97,4.99,4.97,4.97,5780800.0,4.6189,4.6374,4.6189,4.6189,5780800.0
2010-09-29 14:30:00,4.97,4.99,4.97,4.98,4990400.0,4.6189,4.6374,4.6189,4.6282,4990400.0
2010-09-29 15:00:00,4.98,4.98,4.93,4.94,11879200.0,4.6282,4.6282,4.5817,4.591,11879200.0
2010-09-29 15:30:00,4.94,4.95,4.92,4.95,10452000.0,4.591,4.6003,4.5724,4.6003,10452000.0
2010-09-30 09:30:00,5.0,5.06,5.0,5.03,35639200.0,4.6467,4.7025,4.6467,4.6746,35639200.0
2010-09-30 10:00:00,5.03,5.03,4.99,5.0,22204800.0,4.6746,4.6746,4.6374,4.6467,22204800.0
2010-09-30 10:30:00,5.0,5.02,4.97,4.97,13680000.0,4.6467,4.6653,4.6189,4.6189,13680000.0
2010-09-30 11:00:00,4.97,4.98,4.9,4.91,23754400.0,4.6189,4.6282,4.5538,4.5631,23754400.0
2010-09-30 11:30:00,4.91,4.93,4.89,4.91,19821600.0,4.5631,4.5817,4.5445,4.5631,19821600.0
2010-09-30 12:00:00,4.91,4.91,4.88,4.9,13815200.0,4.5631,4.5631,4.5352,4.5538,13815200.0
2010-09-30 12:30:00,4.9,4.94,4.89,4.94,9967200.0,4.5538,4.591,4.5445,4.591,9967200.0
2010-09-30 13:00:00,4.94,4.95,4.93,4.95,7848800.0,4.591,4.6003,4.5817,4.6003,7848800.0
2010-09-30 13:30:00,4.95,4.95,4.93,4.94,6516000.0,4.6003,4.6003,4.5817,4.591,6516000.0
2010-09-30 14:00:00,4.94,4.94,4.91,4.93,5572800.0,4.591,4.591,4.5631,4.5817,5572800.0
2010-09-30 14:30:00,4.93,4.97,4.93,4.95,7606400.0,4.5817,4.6189,4.5817,4.6003,7606400.0
2010-09-30 15:00:00,4.95,4.96,4.92,4.95,9690400.0,4.6003,4.6096,4.5724,4.6003,9690400.0
2010-09-30 15:30:00,4.95,4.96,4.92,4.92,13012800.0,4.6003,4.6096,4.5724,4.5724,13012800.0
2010-10-01 09:30:00,4.99,5.01,4.97,4.98,18992000.0,4.6374,4.656,4.6189,4.6282,18992000.0
2010-10-01 10:00:00,4.98,5.0,4.92,4.93,31881600.0,4.6282,4.6467,4.5724,4.5817,31881600.0
2010-10-01 10:30:00,4.93,4.94,4.9,4.93,17108800.0,4.5817,4.591,4.5538,4.5817,17108800.0
2010-10-01 11:00:00,4.93,4.94,4.92,4.93,7159200.0,4.5817,4.591,4.5724,4.5817,7159200.0
2010-10-01 11:30:00,4.93,4.96,4.92,4.95,9200000.0,4.5817,4.6096,4.5724,4.6003,9200000.0
2010-10-01 12:00:00,4.95,4.96,4.94,4.95,4331200.0,4.6003,4.6096,4.591,4.6003,4331200.0
2010-10-01 12:30:00,4.95,4.95,4.93,4.94,2816000.0,4.6003,4.6003,4.5817,4.591,2816000.0
2010-10-01 13:00:00,4.94,4.97,4.94,4.96,5672000.0,4.591,4.6189,4.591,4.6096,5672000.0
2010-10-01 13:30:00,4.96,4.96,4.93,4.95,5028800.0,4.6096,4.6096,4.5817,4.6003,5028800.0
2010-10-01 14:00:00,4.95,4.98,4.95,4.97,5200800.0,4.6003,4.6282,4.6003,4.6189,5200800.0
2010-10-01 14:30:00,4.97,4.98,4.96,4.97,4067200.0,4.6189,4.6282,4.6096,4.6189,4067200.0
2010-10-01 15:00:00,4.97,4.98,4.96,4.96,6263200.0,4.6189,4.6282,4.6096,4.6096,6263200.0
2010-10-01 15:30:00,4.96,4.97,4.95,4.96,9476000.0,4.6096,4.6189,4.6003,4.6096,9476000.0
2010-10-04 09:30:00,4.94,4.98,4.94,4.95,14647200.0,4.591,4.6282,4.591,4.6003,14647200.0
2010-10-04 10:00:00,4.95,4.97,4.92,4.95,10145600.0,4.6003,4.6189,4.5724,4.6003,10145600.0
2010-10-04 10:30:00,4.95,4.96,4.92,4.93,8000000.0,4.6003,4.6096,4.5724,4.5817,8000000.0
2010-10-04 11:00:00,4.93,4.93,4.88,4.89,13841600.0,4.5817,4.5817,4.5352,4.5445,13841600.0
2010-10-04 11:30:00,4.89,4.9,4.86,4.86,9004000.0,4.5445,4.5538,4.5166,4.5166,9004000.0
2010-10-04 12:00:00,4.86,4.86,4.84,4.86,11986400.0,4.5166,4.5166,4.498,4.5166,11986400.0
2010-10-04 12:30:00,4.86,4.87,4.85,4.86,4822400.0,4.5166,4.5259,4.5073,4.5166,4822400.0
2010-10-04 13:00:00,4.86,4.88,4.86,4.87,5661600.0,4.5166,4.5352,4.5166,4.5259,5661600.0
2010-10-04 13:30:00,4.87,4.87,4.85,4.87,7090400.0,4.5259,4.5259,4.5073,4.5259,7090400.0
2010-10-04 14:00:00,4.87,4.87,4.84,4.86,5988000.0,4.5259,4.5259,4.498,4.5166,5988000.0
2010-10-04 14:30:00,4.85,4.88,4.85,4.86,6621600.0,4.5073,4.5352,4.5073,4.5166,6621600.0
2010-10-04 15:00:00,4.86,4.89,4.86,4.88,7803200.0,4.5166,4.5445,4.5166,4.5352,7803200.0
2010-10-04 15:30:00,4.88,4.89,4.87,4.89,12516000.0,4.5352,4.5445,4.5259,4.5445,12516000.0
2010-10-05 09:30:00,4.98,5.01,4.97,5.01,19848800.0,4.6282,4.656,4.6189,4.656,19848800.0
2010-10-05 10:00:00,5.01,5.02,4.99,5.02,22077600.0,4.656,4.6653,4.6374,4.6653,22077600.0
2010-10-05 10:30:00,5.02,5.05,5.02,5.03,13416000.0,4.6653,4.6932,4.6653,4.6746,13416000.0
2010-10-05 11:00:00,5.03,5.04,5.03,5.03,8070400.0,4.6746,4.6839,4.6746,4.6746,8070400.0
2010-10-05 11:30:00,5.03,5.07,5.03,5.06,8760000.0,4.6746,4.7118,4.6746,4.7025,8760000.0
2010-10-05 12:00:00,5.06,5.06,5.05,5.06,4016800.0,4.7025,4.7025,4.6932,4.7025,4016800.0
2010-10-05 12:30:00,5.06,5.07,5.05,5.07,3321600.0,4.7025,4.7118,4.6932,4.7118,3321600.0
2010-10-05 13:00:00,5.07,5.09,5.07,5.08,6076800.0,4.7118,4.7304,4.7118,4.7211,6076800.0
2010-10-05 13:30:00,5.08,5.08,5.07,5.08,2924800.0,4.7211,4.7211,4.7118,4.7211,2924800.0
2010-10-05 14:00:00,5.08,5.09,5.08,5.08,6959200.0,4.7211,4.7304,4.7211,4.7211,6959200.0
2010-10-05 14:30:00,5.08,5.09,5.07,5.09,7064800.0,4.7211,4.7304,4.7118,4.7304,7064800.0
2010-10-05 15:00:00,5.09,5.11,5.08,5.11,7832000.0,4.7304,4.749,4.7211,4.749,7832000.0
2010-10-05 15:30:00,5.11,5.11,5.08,5.08,14477600.0,4.749,4.749,4.7211,4.7211,14477600.0
2010-10-06 09:30:00,5.08,5.1,5.07,5.09,13624800.0,4.7211,4.7397,4.7118,4.7304,13624800.0
2010-10-06 10:00:00,5.09,5.11,5.07,5.09,8484800.0,4.7304,4.749,4.7118,4.7304,8484800.0
2010-10-06 10:30:00,5.09,5.1,5.07,5.08,10602400.0,4.7304,4.7397,4.7118,4.7211,10602400.0
2010-10-06 11:00:00,5.08,5.09,5.07,5.09,5096800.0,4.7211,4.7304,4.7118,4.7304,5096800.0
2010-10-06 11:30:00,5.09,5.1,5.09,5.09,4156800.0,4.7304,4.7397,4.7304,4.7304,4156800.0
2010-10-06 12:00:00,5.09,5.1,5.07,5.07,6544000.0,4.7304,4.7397,4.7118,4.7118,6544000.0
2010-10-06 12:30:00,5.07,5.08,5.06,5.07,7623200.0,4.7118,4.7211,4.7025,4.7118,7623200.0
2010-10-06 13:00:00,5.07,5.07,5.04,5.06,9540000.0,4.7118,4.7118,4.6839,4.7025,9540000.0
2010-10-06 13:30:00,5.06,5.07,5.05,5.07,5954400.0,4.7025,4.7118,4.6932,4.7118,5954400.0
2010-10-06 14:00:00,5.07,5.07,5.05,5.07,4786400.0,4.7118,4.7118,4.6932,4.7118,4786400.0
2010-10-06 14:30:00,5.07,5.08,5.06,5.07,6311200.0,4.7118,4.7211,4.7025,4.7118,6311200.0
2010-10-06 15:00:00,5.07,5.07,5.05,5.07,6105600.0,4.7118,4.7118,4.6932,4.7118,6105600.0
2010-10-06 15:30:00,5.07,5.09,5.06,5.08,8416000.0,4.7118,4.7304,4.7025,4.7211,8416000.0
2010-10-07 09:30:00,5.13,5.13,5.06,5.06,15374400.0,4.7676,4.7676,4.7025,4.7025,15374400.0
2010-10-07 10:00:00,5.06,5.1,5.05,5.1,8976800.0,4.7025,4.7397,4.6932,4.7397,8976800.0
2010-10-07 10:30:00,5.1,5.1,5.07,5.08,6830400.0,4.7397,4.7397,4.7118,4.7211,6830400.0
2010-10-07 11:00:00,5.08,5.08,5.06,5.06,6067200.0,4.7211,4.7211,4.7025,4.7025,6067200.0
2010-10-07 11:30:00,5.06,5.08,5.06,5.07,5502400.0,4.7025,4.7211,4.7025,4.7118,5502400.0
2010-10-07 12:00:00,5.07,5.07,5.03,5.04,6091200.0,4.7118,4.7118,4.6746,4.6839,6091200.0
2010-10-07 12:30:00,5.04,5.04,5.01,5.03,7024000.0,4.6839,4.6839,4.656,4.6746,7024000.0
2010-10-07 13:00:00,5.03,5.05,5.02,5.04,7485600.0,4.6746,4.6932,4.6653,4.6839,7485600.0
2010-10-07 13:30:00,5.04,5.06,5.03,5.06,4540800.0,4.6839,4.7025,4.6746,4.7025,4540800.0
2010-10-07 14:00:00,5.06,5.08,5.05,5.06,5575200.0,4.7025,4.7211,4.6932,4.7025,5575200.0
2010-10-07 14:30:00,5.06,5.07,5.05,5.07,4540000.0,4.7025,4.7118,4.6932,4.7118,4540000.0
2010-10-07 15:00:00,5.07,5.08,5.06,5.06,5072000.0,4.7118,4.7211,4.7025,4.7025,5072000.0
2010-10-07 15:30:00,5.06,5.08,5.05,5.07,8614400.0,4.7025,4.7211,4.6932,4.7118,8614400.0
2010-10-08 09:30:00,5.09,5.1,5.06,5.09,14164800.0,4.7304,4.7397,4.7025,4.7304,14164800.0
2010-10-08 10:00:00,5.09,5.1,5.05,5.05,10242400.0,4.7304,4.7397,4.6932,4.6932,10242400.0
2010-10-08 10:30:00,5.05,5.09,5.05,5.09,7688000.0,4.6932,4.7304,4.6932,4.7304,7688000.0
2010-10-08 11:00:00,5.09,5.12,5.09,5.12,7055200.0,4.7304,4.7583,4.7304,4.7583,7055200.0
2010-10-08 11:30:00,5.12,5.13,5.11,5.12,6562400.0,4.7583,4.7676,4.749,4.7583,6562400.0
2010-10-08 12:00:00,5.13,5.13,5.11,5.12,3242400.0,4.7676,4.7676,4.749,4.7583,3242400.0
2010-10-08 12:30:00,5.11,5.14,5.11,5.14,4455200.0,4.749,4.7768,4.749,4.7768,4455200.0
2010-10-08 13:00:00,5.14,5.14,5.12,5.13,4770400.0,4.7768,4.7768,4.7583,4.7676,4770400.0
2010-10-08 13:30:00,5.13,5.13,5.11,5.11,4956000.0,4.7676,4.7676,4.749,4.749,4956000.0
2010-10-08 14:00:00,5.11,5.13,5.1,5.12,5804000.0,4.749,4.7676,4.7397,4.7583,5804000.0
2010-10-08 14:30:00,5.12,5.14,5.12,5.12,3263200.0,4.7583,4.7768,4.7583,4.7583,3263200.0
2010-10-08 15:00:00,5.12,5.14,5.12,5.13,5094400.0,4.7583,4.7768,4.7583,4.7676,5094400.0
2010-10-08 15:30:00,5.13,5.16,5.13,5.13,10412000.0,4.7676,4.7954,4.7676,4.7676,10412000.0
2010-10-11 09:30:00,5.15,5.15,5.13,5.13,10616800.0,4.7861,4.7861,4.7676,4.7676,10616800.0
2010-10-11 10:00:00,5.13,5.16,5.13,5.16,6694400.0,4.7676,4.7954,4.7676,4.7954,6694400.0
2010-10-11 10:30:00,5.16,5.16,5.13,5.13,7233600.0,4.7954,4.7954,4.7676,4.7676,7233600.0
2010-10-11 11:00:00,5.13,5.14,5.12,5.14,5549600.0,4.7676,4.7768,4.7583,4.7768,5549600.0
2010-10-11 11:30:00,5.14,5.15,5.14,5.14,5951200.0,4.7768,4.7861,4.7768,4.7768,5951200.0
2010-10-11 12:00:00,5.15,5.15,5.14,5.15,2356800.0,4.7861,4.7861,4.7768,4.7861,2356800.0
2010-10-11 12:30:00,5.15,5.16,5.14,5.15,3080000.0,4.7861,4.7954,4.7768,4.7861,3080000.0
2010-10-11 13:00:00,5.15,5.15,5.14,5.15,1048000.0,4.7861,4.7861,4.7768,4.7861,1048000.0
2010-10-11 13:30:00,5.15,5.16,5.15,5.16,1651200.0,4.7861,4.7954,4.7861,4.7954,1651200.0
2010-10-11 14:00:00,5.16,5.16,5.14,5.15,1440000.0,4.7954,4.7954,4.7768,4.7861,1440000.0
2010-10-11 14:30:00,5.15,5.15,5.14,5.14,1535200.0,4.7861,4.7861,4.7768,4.7768,1535200.0
2010-10-11 15:00:00,5.14,5.15,5.13,5.13,4329600.0,4.7768,4.7861,4.7676,4.7676,4329600.0
2010-10-11 15:30:00,5.13,5.14,5.1,5.14,9783200.0,4.7676,4.7768,4.7397,4.7768,9783200.0
2010-10-12 09:30:00,5.1,5.11,5.05,5.07,16380800.0,4.7397,4.749,4.6932,4.7118,16380800.0
2010-10-12 10:00:00,5.07,5.1,5.06,5.09,9773600.0,4.7118,4.7397,4.7025,4.7304,9773600.0
2010-10-12 10:30:00,5.09,5.13,5.08,5.11,9268800.0,4.7304,4.7676,4.7211,4.749,9268800.0
2010-10-12 11:00:00,5.11,5.13,5.11,5.12,4564800.0,4.749,4.7676,4.749,4.7583,4564800.0
2010-10-12 11:30:00,5.12,5.13,5.11,5.12,4552000.0,4.7583,4.7676,4.749,4.7583,4552000.0
2010-10-12 12:00:00,5.12,5.13,5.11,5.11,4118400.0,4.7583,4.7676,4.749,4.749,4118400.0
2010-10-12 12:30:00,5.11,5.12,5.11,5.11,1735200.0,4.749,4.7583,4.749,4.749,1735200.0
2010-10-12 13:00:00,5.11,5.12,5.11,5.12,1639200.0,4.749,4.7583,4.749,4.7583,1639200.0
2010-10-12 13:30:00,5.12,5.12,5.11,5.12,1126400.0,4.7583,4.7583,4.749,4.7583,1126400.0
2010-10-12 14:00:00,5.12,5.17,5.11,5.15,15760000.0,4.7583,4.8047,4.749,4.7861,15760000.0
2010-10-12 14:30:00,5.15,5.16,5.12,5.15,6547200.0,4.7861,4.7954,4.7583,4.7861,6547200.0
2010-10-12 15:00:00,5.15,5.2,5.14,5.2,9019200.0,4.7861,4.8326,4.7768,4.8326,9019200.0
2010-10-12 15:30:00,5.2,5.2,5.17,5.17,10848800.0,4.8326,4.8326,4.8047,4.8047,10848800.0
2010-10-13 09:30:00,5.22,5.24,5.2,5.23,18025600.0,4.8512,4.8698,4.8326,4.8605,18025600.0
2010-10-13 10:00:00,5.23,5.25,5.22,5.24,10988000.0,4.8605,4.8791,4.8512,4.8698,10988000.0
2010-10-13 10:30:00,5.24,5.26,5.23,5.26,6451200.0,4.8698,4.8884,4.8605,4.8884,6451200.0
2010-10-13 11:00:00,5.26,5.28,5.25,5.26,8708000.0,4.8884,4.907,4.8791,4.8884,8708000.0
2010-10-13 11:30:00,5.26,5.27,5.26,5.26,4569600.0,4.8884,4.8977,4.8884,4.8884,4569600.0
2010-10-13 12:00:00,5.27,5.29,5.26,5.29,4256000.0,4.8977,4.9163,4.8884,4.9163,4256000.0
2010-10-13 12:30:00,5.28,5.29,5.28,5.28,3311200.0,4.907,4.9163,4.907,4.907,3311200.0
2010-10-13 13:00:00,5.28,5.29,5.28,5.28,3410400.0,4.907,4.9163,4.907,4.907,3410400.0
2010-10-13 13:30:00,5.28,5.3,5.28,5.29,4826400.0,4.907,4.9255,4.907,4.9163,4826400.0
2010-10-13 14:00:00,5.29,5.3,5.28,5.29,5992000.0,4.9163,4.9255,4.907,4.9163,5992000.0
2010-10-13 14:30:00,5.29,5.29,5.27,5.28,7681600.0,4.9163,4.9163,4.8977,4.907,7681600.0
2010-10-13 15:00:00,5.28,5.29,5.25,5.26,10064000.0,4.907,4.9163,4.8791,4.8884,10064000.0
2010-10-13 15:30:00,5.26,5.27,5.24,5.25,14229600.0,4.8884,4.8977,4.8698,4.8791,14229600.0
2010-10-14 09:30:00,5.24,5.25,5.2,5.21,18028000.0,4.8698,4.8791,4.8326,4.8419,18028000.0
2010-10-14 10:00:00,5.21,5.25,5.21,5.24,12638400.0,4.8419,4.8791,4.8419,4.8698,12638400.0
2010-10-14 10:30:00,5.24,5.26,5.23,5.25,10640800.0,4.8698,4.8884,4.8605,4.8791,10640800.0
2010-10-14 11:00:00,5.25,5.25,5.22,5.23,5711200.0,4.8791,4.8791,4.8512,4.8605,5711200.0
2010-10-14 11:30:00,5.23,5.23,5.18,5.2,13522400.0,4.8605,4.8605,4.814,4.8326,13522400.0
2010-10-14 12:00:00,5.2,5.21,5.18,5.18,6006400.0,4.8326,4.8419,4.814,4.814,6006400.0
2010-10-14 12:30:00,5.18,5.2,5.17,5.19,5164800.0,4.814,4.8326,4.8047,4.8233,5164800.0
2010-10-14 13:00:00,5.19,5.2,5.16,5.17,9789600.0,4.8233,4.8326,4.7954,4.8047,9789600.0
2010-10-14 13:30:00,5.17,5.2,5.17,5.2,4757600.0,4.8047,4.8326,4.8047,4.8326,4757600.0
2010-10-14 14:00:00,5.2,5.2,5.17,5.17,5242400.0,4.8326,4.8326,4.8047,4.8047,5242400.0
2010-10-14 14:30:00,5.17,5.17,5.15,5.15,7192000.0,4.8047,4.8047,4.7861,4.7861,7192000.0
2010-10-14 15:00:00,5.15,5.19,5.14,5.18,10876800.0,4.7861,4.8233,4.7768,4.814,10876800.0
2010-10-14 15:30:00,5.17,5.21,5.17,5.21,16042400.0,4.8047,4.8419,4.8047,4.8419,16042400.0
2010-10-15 09:30:00,5.28,5.29,5.21,5.22,20804800.0,4.907,4.9163,4.8419,4.8512,20804800.0
2010-10-15 10:00:00,5.22,5.23,5.15,5.17,24602400.0,4.8512,4.8605,4.7861,4.8047,24602400.0
2010-10-15 10:30:00,5.17,5.2,5.15,5.19,11860800.0,4.8047,4.8326,4.7861,4.8233,11860800.0
2010-10-15 11:00:00,5.19,5.22,5.19,5.22,8900000.0,4.8233,4.8512,4.8233,4.8512,8900000.0
2010-10-15 11:30:00,5.22,5.24,5.19,5.19,14759200.0,4.8512,4.8698,4.8233,4.8233,14759200.0
2010-10-15 12:00:00,5.19,5.21,5.18,5.21,12295200.0,4.8233,4.8419,4.814,4.8419,12295200.0
2010-10-15 12:30:00,5.21,5.23,5.2,5.21,7417600.0,4.8419,4.8605,4.8326,4.8419,7417600.0
2010-10-15 13:00:00,5.21,5.22,5.2,5.22,4872800.0,4.8419,4.8512,4.8326,4.8512,4872800.0
2010-10-15 13:30:00,5.22,5.22,5.19,5.2,7189600.0,4.8512,4.8512,4.8233,4.8326,7189600.0
2010-10-15 14:00:00,5.2,5.22,5.18,5.22,7334400.0,4.8326,4.8512,4.814,4.8512,7334400.0
2010-10-15 14:30:00,5.22,5.23,5.2,5.21,7053600.0,4.8512,4.8605,4.8326,4.8419,7053600.0
2010-10-15 15:00:00,5.22,5.22,5.19,5.2,9862400.0,4.8512,4.8512,4.8233,4.8326,9862400.0
2010-10-15 15:30:00,5.2,5.24,5.2,5.23,14852800.0,4.8326,4.8698,4.8326,4.8605,14852800.0
2010-10-18 09:30:00,5.23,5.26,5.21,5.25,13007200.0,4.8605,4.8884,4.8419,4.8791,13007200.0
2010-10-18 10:00:00,5.25,5.28,5.24,5.26,7338400.0,4.8791,4.907,4.8698,4.8884,7338400.0
2010-10-18 10:30:00,5.26,5.28,5.25,5.27,5243200.0,4.8884,4.907,4.8791,4.8977,5243200.0
2010-10-18 11:00:00,5.28,5.28,5.24,5.25,4658400.0,4.907,4.907,4.8698,4.8791,4658400.0
2010-10-18 11:30:00,5.25,5.26,5.24,5.26,4246400.0,4.8791,4.8884,4.8698,4.8884,4246400.0
2010-10-18 12:00:00,5.26,5.26,5.25,5.25,2357600.0,4.8884,4.8884,4.8791,4.8791,2357600.0
2010-10-18 12:30:00,5.25,5.26,5.25,5.25,2567200.0,4.8791,4.8884,4.8791,4.8791,2567200.0
2010-10-18 13:00:00,5.25,5.27,5.25,5.26,2490400.0,4.8791,4.8977,4.8791,4.8884,2490400.0
2010-10-18 13:30:00,5.26,5.26,5.25,5.26,3425600.0,4.8884,4.8884,4.8791,4.8884,3425600.0
2010-10-18 14:00:00,5.26,5.28,5.25,5.28,5391200.0,4.8884,4.907,4.8791,4.907,5391200.0
2010-10-18 14:30:00,5.28,5.29,5.28,5.28,3077600.0,4.907,4.9163,4.907,4.907,3077600.0
2010-10-18 15:00:00,5.28,5.31,5.28,5.3,7588000.0,4.907,4.9348,4.907,4.9255,7588000.0
2010-10-18 15:30:00,5.3,5.31,5.3,5.3,7332000.0,4.9255,4.9348,4.9255,4.9255,7332000.0
2010-10-19 09:30:00,5.18,5.2,5.14,5.16,24628000.0,4.814,4.8326,4.7768,4.7954,24628000.0
2010-10-19 10:00:00,5.16,5.22,5.15,5.21,16788000.0,4.7954,4.8512,4.7861,4.8419,16788000.0
2010-10-19 10:30:00,5.21,5.23,5.19,5.21,8928800.0,4.8419,4.8605,4.8233,4.8419,8928800.0
2010-10-19 11:00:00,5.21,5.21,5.19,5.2,7495200.0,4.8419,4.8419,4.8233,4.8326,7495200.0
2010-10-19 11:30:00,5.2,5.24,5.2,5.23,8607200.0,4.8326,4.8698,4.8326,4.8605,8607200.0
2010-10-19 12:00:00,5.23,5.24,5.22,5.22,4971200.0,4.8605,4.8698,4.8512,4.8512,4971200.0
2010-10-19 12:30:00,5.22,5.22,5.2,5.22,7696800.0,4.8512,4.8512,4.8326,4.8512,7696800.0
2010-10-19 13:00:00,5.22,5.22,5.19,5.19,5572000.0,4.8512,4.8512,4.8233,4.8233,5572000.0
2010-10-19 13:30:00,5.19,5.2,5.15,5.15,11554400.0,4.8233,4.8326,4.7861,4.7861,11554400.0
2010-10-19 14:00:00,5.15,5.15,5.09,5.11,31913600.0,4.7861,4.7861,4.7304,4.749,31913600.0
2010-10-19 14:30:00,5.11,5.14,5.1,5.13,12404800.0,4.749,4.7768,4.7397,4.7676,12404800.0
2010-10-19 15:00:00,5.13,5.14,5.09,5.09,15296800.0,4.7676,4.7768,4.7304,4.7304,15296800.0
2010-10-19 15:30:00,5.09,5.14,5.08,5.14,20728000.0,4.7304,4.7768,4.7211,4.7768,20728000.0
2010-10-20 09:30:00,5.16,5.21,5.15,5.18,19273600.0,4.7954,4.8419,4.7861,4.814,19273600.0
2010-10-20 10:00:00,5.18,5.2,5.16,5.19,10799200.0,4.814,4.8326,4.7954,4.8233,10799200.0
2010-10-20 10:30:00,5.19,5.24,5.19,5.23,15489600.0,4.8233,4.8698,4.8233,4.8605,15489600.0
2010-10-20 11:00:00,5.23,5.25,5.22,5.25,12456000.0,4.8605,4.8791,4.8512,4.8791,12456000.0
2010-10-20 11:30:00,5.25,5.26,5.24,5.25,6552800.0,4.8791,4.8884,4.8698,4.8791,6552800.0
2010-10-20 12:00:00,5.25,5.29,5.24,5.27,8152800.0,4.8791,4.9163,4.8698,4.8977,8152800.0
2010-10-20 12:30:00,5.27,5.28,5.26,5.27,4389600.0,4.8977,4.907,4.8884,4.8977,4389600.0
2010-10-20 13:00:00,5.27,5.29,5.26,5.27,7528800.0,4.8977,4.9163,4.8884,4.8977,7528800.0
2010-10-20 13:30:00,5.27,5.28,5.26,5.26,4424000.0,4.8977,4.907,4.8884,4.8884,4424000.0
2010-10-20 14:00:00,5.26,5.28,5.25,5.27,12196000.0,4.8884,4.907,4.8791,4.8977,12196000.0
2010-10-20 14:30:00,5.27,5.29,5.26,5.27,7154400.0,4.8977,4.9163,4.8884,4.8977,7154400.0
2010-10-20 15:00:00,5.27,5.28,5.26,5.28,8024800.0,4.8977,4.907,4.8884,4.907,8024800.0
2010-10-20 15:30:00,5.28,5.28,5.23,5.24,16876000.0,4.907,4.907,4.8605,4.8698,16876000.0
2010-10-21 09:30:00,5.29,5.31,5.27,5.31,18584800.0,4.9163,4.9348,4.8977,4.9348,18584800.0
2010-10-21 10:00:00,5.31,5.34,5.28,5.32,17943200.0,4.9348,4.9627,4.907,4.9441,17943200.0
2010-10-21 10:30:00,5.32,5.35,5.32,5.34,10572800.0,4.9441,4.972,4.9441,4.9627,10572800.0
2010-10-21 11:00:00,5.34,5.35,5.29,5.3,13540000.0,4.9627,4.972,4.9163,4.9255,13540000.0
2010-10-21 11:30:00,5.3,5.31,5.26,5.29,15124000.0,4.9255,4.9348,4.8884,4.9163,15124000.0
2010-10-21 12:00:00,5.29,5.29,5.27,5.29,5668000.0,4.9163,4.9163,4.8977,4.9163,5668000.0
2010-10-21 12:30:00,5.29,5.29,5.25,5.26,9248800.0,4.9163,4.9163,4.8791,4.8884,9248800.0
2010-10-21 13:00:00,5.26,5.28,5.26,5.27,4551200.0,4.8884,4.907,4.8884,4.8977,4551200.0
2010-10-21 13:30:00,5.27,5.27,5.18,5.19,13978400.0,4.8977,4.8977,4.814,4.8233,13978400.0
2010-10-21 14:00:00,5.19,5.22,5.18,5.21,12416000.0,4.8233,4.8512,4.814,4.8419,12416000.0
2010-10-21 14:30:00,5.21,5.24,5.21,5.23,7869600.0,4.8419,4.8698,4.8419,4.8605,7869600.0
2010-10-21 15:00:00,5.23,5.27,5.22,5.26,9684000.0,4.8605,4.8977,4.8512,4.8884,9684000.0
2010-10-21 15:30:00,5.26,5.27,5.24,5.26,12416000.0,4.8884,4.8977,4.8698,4.8884,12416000.0
2010-10-22 09:30:00,5.28,5.3,5.26,5.26,14029600.0,4.907,4.9255,4.8884,4.8884,14029600.0
2010-10-22 10:00:00,5.26,5.28,5.25,5.28,9604800.0,4.8884,4.907,4.8791,4.907,9604800.0
2010-10-22 10:30:00,5.28,5.29,5.27,5.28,6576800.0,4.907,4.9163,4.8977,4.907,6576800.0
2010-10-22 11:00:00,5.28,5.29,5.26,5.27,3878400.0,4.907,4.9163,4.8884,4.8977,3878400.0
2010-10-22 11:30:00,5.27,5.28,5.26,5.26,3867200.0,4.8977,4.907,4.8884,4.8884,3867200.0
2010-10-22 12:00:00,5.26,5.28,5.26,5.28,2452800.0,4.8884,4.907,4.8884,4.907,2452800.0
2010-10-22 12:30:00,5.28,5.28,5.27,5.28,1863200.0,4.907,4.907,4.8977,4.907,1863200.0
2010-10-22 13:00:00,5.28,5.28,5.27,5.28,3677600.0,4.907,4.907,4.8977,4.907,3677600.0
2010-10-22 13:30:00,5.28,5.28,5.26,5.26,2064000.0,4.907,4.907,4.8884,4.8884,2064000.0
2010-10-22 14:00:00,5.26,5.28,5.26,5.28,3814400.0,4.8884,4.907,4.8884,4.907,3814400.0
2010-10-22 14:30:00,5.28,5.28,5.27,5.27,3727200.0,4.907,4.907,4.8977,4.8977,3727200.0
2010-10-22 15:00:00,5.27,5.28,5.27,5.28,3593600.0,4.8977,4.907,4.8977,4.907,3593600.0
2010-10-22 15:30:00,5.28,5.29,5.27,5.29,9985600.0,4.907,4.9163,4.8977,4.9163,9985600.0
2010-10-25 09:30:00,5.35,5.4,5.35,5.39,13168000.0,4.972,5.0185,4.972,5.0092,13168000.0
2010-10-25 10:00:00,5.39,5.41,5.38,5.38,13679200.0,5.0092,5.0278,4.9999,4.9999,13679200.0
2010-10-25 10:30:00,5.38,5.39,5.34,5.35,13413600.0,4.9999,5.0092,4.9627,4.972,13413600.0
2010-10-25 11:00:00,5.35,5.36,5.33,5.36,8450400.0,4.972,4.9813,4.9534,4.9813,8450400.0
2010-10-25 11:30:00,5.36,5.36,5.34,5.35,5136800.0,4.9813,4.9813,4.9627,4.972,5136800.0
2010-10-25 12:00:00,5.35,5.35,5.32,5.33,4464800.0,4.972,4.972,4.9441,4.9534,4464800.0
2010-10-25 12:30:00,5.33,5.33,5.32,5.33,3476800.0,4.9534,4.9534,4.9441,4.9534,3476800.0
2010-10-25 13:00:00,5.33,5.35,5.32,5.35,5388000.0,4.9534,4.972,4.9441,4.972,5388000.0
2010-10-25 13:30:00,5.35,5.35,5.33,5.34,3890400.0,4.972,4.972,4.9534,4.9627,3890400.0
2010-10-25 14:00:00,5.34,5.35,5.34,5.34,2047200.0,4.9627,4.972,4.9627,4.9627,2047200.0
2010-10-25 14:30:00,5.34,5.35,5.32,5.34,5409600.0,4.9627,4.972,4.9441,4.9627,5409600.0
2010-10-25 15:00:00,5.34,5.37,5.34,5.36,6622400.0,4.9627,4.9906,4.9627,4.9813,6622400.0
2010-10-25 15:30:00,5.36,5.36,5.31,5.31,17122400.0,4.9813,4.9813,4.9348,4.9348,17122400.0
2010-10-26 09:30:00,5.26,5.27,5.24,5.26,16319200.0,4.8884,4.8977,4.8698,4.8884,16319200.0
2010-10-26 10:00:00,5.27,5.31,5.26,5.3,15007200.0,4.8977,4.9348,4.8884,4.9255,15007200.0
2010-10-26 10:30:00,5.3,5.31,5.28,5.3,9628800.0,4.9255,4.9348,4.907,4.9255,9628800.0
2010-10-26 11:00:00,5.3,5.32,5.28,5.31,10956000.0,4.9255,4.9441,4.907,4.9348,10956000.0
2010-10-26 11:30:00,5.31,5.31,5.3,5.31,3804800.0,4.9348,4.9348,4.9255,4.9348,3804800.0
2010-10-26 12:00:00,5.31,5.32,5.3,5.31,6132800.0,4.9348,4.9441,4.9255,4.9348,6132800.0
2010-10-26 12:30:00,5.31,5.31,5.3,5.3,3472000.0,4.9348,4.9348,4.9255,4.9255,3472000.0
2010-10-26 13:00:00,5.31,5.32,5.3,5.3,5364000.0,4.9348,4.9441,4.9255,4.9255,5364000.0
2010-10-26 13:30:00,5.3,5.31,5.28,5.29,5168000.0,4.9255,4.9348,4.907,4.9163,5168000.0
2010-10-26 14:00:00,5.29,5.3,5.27,5.29,9252000.0,4.9163,4.9255,4.8977,4.9163,9252000.0
2010-10-26 14:30:00,5.29,5.31,5.28,5.3,6049600.0,4.9163,4.9348,4.907,4.9255,6049600.0
2010-10-26 15:00:00,5.3,5.33,5.3,5.31,8956000.0,4.9255,4.9534,4.9255,4.9348,8956000.0
2010-10-26 15:30:00,5.31,5.32,5.3,5.31,13086400.0,4.9348,4.9441,4.9255,4.9348,13086400.0
2010-10-27 09:30:00,5.24,5.27,5.23,5.27,13940800.0,4.8698,4.8977,4.8605,4.8977,13940800.0
2010-10-27 10:00:00,5.27,5.28,5.22,5.22,13648800.0,4.8977,4.907,4.8512,4.8512,13648800.0
2010-10-27 10:30:00,5.22,5.24,5.21,5.21,11144800.0,4.8512,4.8698,4.8419,4.8419,11144800.0
2010-10-27 11:00:00,5.21,5.21,5.19,5.2,12061600.0,4.8419,4.8419,4.8233,4.8326,12061600.0
2010-10-27 11:30:00,5.2,5.23,5.2,5.22,6855200.0,4.8326,4.8605,4.8326,4.8512,6855200.0
2010-10-27 12:00:00,5.22,5.23,5.21,5.21,3204800.0,4.8512,4.8605,4.8419,4.8419,3204800.0
2010-10-27 12:30:00,5.21,5.22,5.2,5.21,2652800.0,4.8419,4.8512,4.8326,4.8419,2652800.0
2010-10-27 13:00:00,5.21,5.22,5.18,5.21,8686400.0,4.8419,4.8512,4.814,4.8419,8686400.0
2010-10-27 13:30:00,5.21,5.23,5.2,5.23,3603200.0,4.8419,4.8605,4.8326,4.8605,3603200.0
2010-10-27 14:00:00,5.23,5.24,5.22,5.22,5949600.0,4.8605,4.8698,4.8512,4.8512,5949600.0
2010-10-27 14:30:00,5.22,5.26,5.22,5.25,9488000.0,4.8512,4.8884,4.8512,4.8791,9488000.0
2010-10-27 15:00:00,5.25,5.26,5.24,5.25,6136800.0,4.8791,4.8884,4.8698,4.8791,6136800.0
2010-10-27 15:30:00,5.25,5.3,5.25,5.28,16785600.0,4.8791,4.9255,4.8791,4.907,16785600.0
2010-10-28 09:30:00,5.34,5.35,5.32,5.32,12016800.0,4.9627,4.972,4.9441,4.9441,12016800.0
2010-10-28 10:00:00,5.32,5.33,5.27,5.27,15823200.0,4.9441,4.9534,4.8977,4.8977,15823200.0
2010-10-28 10:30:00,5.27,5.28,5.25,5.27,11876000.0,4.8977,4.907,4.8791,4.8977,11876000.0
2010-10-28 11:00:00,5.28,5.3,5.27,5.29,8845600.0,4.907,4.9255,4.8977,4.9163,8845600.0
2010-10-28 11:30:00,5.29,5.29,5.26,5.26,5115200.0,4.9163,4.9163,4.8884,4.8884,5115200.0
2010-10-28 12:00:00,5.26,5.26,5.24,5.25,8428000.0,4.8884,4.8884,4.8698,4.8791,8428000.0
2010-10-28 12:30:00,5.24,5.26,5.24,5.24,5588000.0,4.8698,4.8884,4.8698,4.8698,5588000.0
2010-10-28 13:00:00,5.24,5.3,5.24,5.27,11294400.0,4.8698,4.9255,4.8698,4.8977,11294400.0
2010-10-28 13:30:00,5.27,5.28,5.26,5.27,4584800.0,4.8977,4.907,4.8884,4.8977,4584800.0
2010-10-28 14:00:00,5.27,5.29,5.27,5.28,7427200.0,4.8977,4.9163,4.8977,4.907,7427200.0
2010-10-28 14:30:00,5.28,5.29,5.27,5.28,5168000.0,4.907,4.9163,4.8977,4.907,5168000.0
2010-10-28 15:00:00,5.28,5.3,5.27,5.28,8888800.0,4.907,4.9255,4.8977,4.907,8888800.0
2010-10-28 15:30:00,5.28,5.31,5.28,5.29,15772000.0,4.907,4.9348,4.907,4.9163,15772000.0
2010-10-29 09:30:00,5.28,5.3,5.26,5.27,13480000.0,4.907,4.9255,4.8884,4.8977,13480000.0
2010-10-29 10:00:00,5.27,5.31,5.26,5.3,11472800.0,4.8977,4.9348,4.8884,4.9255,11472800.0
2010-10-29 10:30:00,5.3,5.3,5.27,5.29,6992800.0,4.9255,4.9255,4.8977,4.9163,6992800.0
2010-10-29 11:00:00,5.29,5.3,5.28,5.29,4160800.0,4.9163,4.9255,4.907,4.9163,4160800.0
2010-10-29 11:30:00,5.29,5.29,5.26,5.28,11123200.0,4.9163,4.9163,4.8884,4.907,11123200.0
2010-10-29 12:00:00,5.28,5.3,5.28,5.29,5167200.0,4.907,4.9255,4.907,4.9163,5167200.0
2010-10-29 12:30:00,5.29,5.3,5.29,5.3,4343200.0,4.9163,4.9255,4.9163,4.9255,4343200.0
2010-10-29 13:00:00,5.3,5.3,5.29,5.3,3780000.0,4.9255,4.9255,4.9163,4.9255,3780000.0
2010-10-29 13:30:00,5.3,5.31,5.29,5.31,3408800.0,4.9255,4.9348,4.9163,4.9348,3408800.0
2010-10-29 14:00:00,5.31,5.31,5.3,5.3,3634400.0,4.9348,4.9348,4.9255,4.9255,3634400.0
2010-10-29 14:30:00,5.3,5.3,5.28,5.28,4106400.0,4.9255,4.9255,4.907,4.907,4106400.0
2010-10-29 15:00:00,5.28,5.3,5.28,5.3,4996800.0,4.907,4.9255,4.907,4.9255,4996800.0
2010-10-29 15:30:00,5.3,5.31,5.29,5.29,7455200.0,4.9255,4.9348,4.9163,4.9163,7455200.0
2010-11-01 09:30:00,5.35,5.38,5.34,5.37,15084000.0,4.972,4.9999,4.9627,4.9906,15084000.0
2010-11-01 10:00:00,5.37,5.41,5.37,5.39,18479200.0,4.9906,5.0278,4.9906,5.0092,18479200.0
2010-11-01 10:30:00,5.38,5.39,5.37,5.37,5295200.0,4.9999,5.0092,4.9906,4.9906,5295200.0
2010-11-01 11:00:00,5.37,5.37,5.33,5.34,8260000.0,4.9906,4.9906,4.9534,4.9627,8260000.0
2010-11-01 11:30:00,5.34,5.34,5.32,5.34,8264800.0,4.9627,4.9627,4.9441,4.9627,8264800.0
2010-11-01 12:00:00,5.34,5.35,5.33,5.34,4660000.0,4.9627,4.972,4.9534,4.9627,4660000.0
2010-11-01 12:30:00,5.34,5.35,5.32,5.33,4440000.0,4.9627,4.972,4.9441,4.9534,4440000.0
2010-11-01 13:00:00,5.32,5.34,5.31,5.32,5820800.0,4.9441,4.9627,4.9348,4.9441,5820800.0
2010-11-01 13:30:00,5.32,5.35,5.32,5.33,6587200.0,4.9441,4.972,4.9441,4.9534,6587200.0
2010-11-01 14:00:00,5.33,5.34,5.31,5.32,4332800.0,4.9534,4.9627,4.9348,4.9441,4332800.0
2010-11-01 14:30:00,5.32,5.32,5.28,5.29,8379200.0,4.9441,4.9441,4.907,4.9163,8379200.0
2010-11-01 15:00:00,5.29,5.29,5.24,5.27,18630400.0,4.9163,4.9163,4.8698,4.8977,18630400.0
2010-11-01 15:30:00,5.27,5.3,5.26,5.3,14814400.0,4.8977,4.9255,4.8884,4.9255,14814400.0
2010-11-02 09:30:00,5.38,5.4,5.37,5.38,16581600.0,4.9999,5.0185,4.9906,4.9999,16581600.0
2010-11-02 10:00:00,5.38,5.38,5.36,5.36,8843200.0,4.9999,4.9999,4.9813,4.9813,8843200.0
2010-11-02 10:30:00,5.37,5.37,5.35,5.36,5807200.0,4.9906,4.9906,4.972,4.9813,5807200.0
2010-11-02 11:00:00,5.36,5.38,5.36,5.37,4764000.0,4.9813,4.9999,4.9813,4.9906,4764000.0
2010-11-02 11:30:00,5.37,5.38,5.37,5.37,3658400.0,4.9906,4.9999,4.9906,4.9906,3658400.0
2010-11-02 12:00:00,5.37,5.38,5.37,5.37,3127200.0,4.9906,4.9999,4.9906,4.9906,3127200.0
2010-11-02 12:30:00,5.37,5.39,5.37,5.39,3172800.0,4.9906,5.0092,4.9906,5.0092,3172800.0
2010-11-02 13:00:00,5.39,5.39,5.38,5.39,3409600.0,5.0092,5.0092,4.9999,5.0092,3409600.0
2010-11-02 13:30:00,5.39,5.41,5.39,5.4,5491200.0,5.0092,5.0278,5.0092,5.0185,5491200.0
2010-11-02 14:00:00,5.4,5.4,5.38,5.39,3176000.0,5.0185,5.0185,4.9999,5.0092,3176000.0
2010-11-02 14:30:00,5.39,5.39,5.38,5.38,3440800.0,5.0092,5.0092,4.9999,4.9999,3440800.0
2010-11-02 15:00:00,5.38,5.39,5.38,5.39,4722400.0,4.9999,5.0092,4.9999,5.0092,4722400.0
2010-11-02 15:30:00,5.39,5.39,5.37,5.38,11728000.0,5.0092,5.0092,4.9906,4.9999,11728000.0
2010-11-03 09:30:00,5.4,5.41,5.38,5.39,10638400.0,5.0185,5.0278,4.9999,5.0092,10638400.0
2010-11-03 10:00:00,5.39,5.4,5.38,5.39,7767200.0,5.0092,5.0185,4.9999,5.0092,7767200.0
2010-11-03 10:30:00,5.39,5.4,5.37,5.38,10896800.0,5.0092,5.0185,4.9906,4.9999,10896800.0
2010-11-03 11:00:00,5.38,5.38,5.34,5.35,9319200.0,4.9999,4.9999,4.9627,4.972,9319200.0
2010-11-03 11:30:00,5.35,5.37,5.35,5.36,5306400.0,4.972,4.9906,4.972,4.9813,5306400.0
2010-11-03 12:00:00,5.36,5.36,5.33,5.35,4332800.0,4.9813,4.9813,4.9534,4.972,4332800.0
2010-11-03 12:30:00,5.35,5.36,5.34,5.35,4378400.0,4.972,4.9813,4.9627,4.972,4378400.0
2010-11-03 13:00:00,5.35,5.37,5.35,5.35,3248000.0,4.972,4.9906,4.972,4.972,3248000.0
2010-11-03 13:30:00,5.35,5.36,5.34,5.35,1965600.0,4.972,4.9813,4.9627,4.972,1965600.0
2010-11-03 14:00:00,5.35,5.42,5.31,5.32,37894400.0,4.972,5.0371,4.9348,4.9441,37894400.0
2010-11-03 14:30:00,5.32,5.41,5.29,5.4,27786400.0,4.9441,5.0278,4.9163,5.0185,27786400.0
2010-11-03 15:00:00,5.4,5.43,5.39,5.41,16215200.0,5.0185,5.0464,5.0092,5.0278,16215200.0
2010-11-03 15:30:00,5.41,5.43,5.38,5.43,11256000.0,5.0278,5.0464,4.9999,5.0464,11256000.0
2010-11-04 09:30:00,5.54,5.57,5.53,5.56,20014400.0,5.1486,5.1765,5.1393,5.1672,20014400.0
2010-11-04 10:00:00,5.56,5.58,5.53,5.57,13523200.0,5.1672,5.1858,5.1393,5.1765,13523200.0
2010-11-04 10:30:00,5.57,5.59,5.56,5.59,8832000.0,5.1765,5.1951,5.1672,5.1951,8832000.0
2010-11-04 11:00:00,5.59,5.61,5.58,5.58,12952000.0,5.1951,5.2136,5.1858,5.1858,12952000.0
2010-11-04 11:30:00,5.58,5.59,5.58,5.58,5059200.0,5.1858,5.1951,5.1858,5.1858,5059200.0
2010-11-04 12:00:00,5.58,5.59,5.57,5.59,4596000.0,5.1858,5.1951,5.1765,5.1951,4596000.0
2010-11-04 12:30:00,5.59,5.6,5.58,5.6,4542400.0,5.1951,5.2043,5.1858,5.2043,4542400.0
2010-11-04 13:00:00,5.6,5.6,5.59,5.6,3484800.0,5.2043,5.2043,5.1951,5.2043,3484800.0
2010-11-04 13:30:00,5.6,5.6,5.58,5.58,3645600.0,5.2043,5.2043,5.1858,5.1858,3645600.0
2010-11-04 14:00:00,5.58,5.6,5.58,5.59,3921600.0,5.1858,5.2043,5.1858,5.1951,3921600.0
2010-11-04 14:30:00,5.59,5.61,5.59,5.59,5373600.0,5.1951,5.2136,5.1951,5.1951,5373600.0
2010-11-04 15:00:00,5.6,5.63,5.59,5.63,12723200.0,5.2043,5.2322,5.1951,5.2322,12723200.0
2010-11-04 15:30:00,5.63,5.64,5.61,5.63,12877600.0,5.2322,5.2415,5.2136,5.2322,12877600.0
2010-11-05 09:30:00,5.64,5.67,5.63,5.65,17040800.0,5.2415,5.2694,5.2322,5.2508,17040800.0
2010-11-05 10:00:00,5.65,5.68,5.64,5.68,8991200.0,5.2508,5.2787,5.2415,5.2787,8991200.0
2010-11-05 10:30:00,5.67,5.69,5.67,5.68,10100000.0,5.2694,5.288,5.2694,5.2787,10100000.0
2010-11-05 11:00:00,5.68,5.69,5.67,5.68,6215200.0,5.2787,5.288,5.2694,5.2787,6215200.0
2010-11-05 11:30:00,5.68,5.68,5.64,5.64,8146400.0,5.2787,5.2787,5.2415,5.2415,8146400.0
2010-11-05 12:00:00,5.64,5.65,5.63,5.64,8382400.0,5.2415,5.2508,5.2322,5.2415,8382400.0
2010-11-05 12:30:00,5.64,5.66,5.63,5.65,4967200.0,5.2415,5.2601,5.2322,5.2508,4967200.0
2010-11-05 13:00:00,5.66,5.67,5.66,5.66,3150400.0,5.2601,5.2694,5.2601,5.2601,3150400.0
2010-11-05 13:30:00,5.66,5.66,5.66,5.66,2299200.0,5.2601,5.2601,5.2601,5.2601,2299200.0
2010-11-05 14:00:00,5.66,5.66,5.63,5.64,5868800.0,5.2601,5.2601,5.2322,5.2415,5868800.0
2010-11-05 14:30:00,5.64,5.65,5.63,5.64,5241600.0,5.2415,5.2508,5.2322,5.2415,5241600.0
2010-11-05 15:00:00,5.64,5.65,5.63,5.65,5355200.0,5.2415,5.2508,5.2322,5.2508,5355200.0
2010-11-05 15:30:00,5.65,5.68,5.64,5.68,11388000.0,5.2508,5.2787,5.2415,5.2787,11388000.0
2010-11-08 09:30:00,5.64,5.65,5.61,5.62,18880000.0,5.2415,5.2508,5.2136,5.2229,18880000.0
2010-11-08 10:00:00,5.62,5.64,5.61,5.64,11530400.0,5.2229,5.2415,5.2136,5.2415,11530400.0
2010-11-08 10:30:00,5.64,5.64,5.61,5.62,13380800.0,5.2415,5.2415,5.2136,5.2229,13380800.0
2010-11-08 11:00:00,5.62,5.63,5.6,5.63,14419200.0,5.2229,5.2322,5.2043,5.2322,14419200.0
2010-11-08 11:30:00,5.63,5.65,5.63,5.64,4548800.0,5.2322,5.2508,5.2322,5.2415,4548800.0
2010-11-08 12:00:00,5.64,5.66,5.64,5.65,5104000.0,5.2415,5.2601,5.2415,5.2508,5104000.0
2010-11-08 12:30:00,5.65,5.66,5.64,5.65,2350400.0,5.2508,5.2601,5.2415,5.2508,2350400.0
2010-11-08 13:00:00,5.65,5.66,5.65,5.65,3006400.0,5.2508,5.2601,5.2508,5.2508,3006400.0
2010-11-08 13:30:00,5.65,5.66,5.64,5.65,3252000.0,5.2508,5.2601,5.2415,5.2508,3252000.0
2010-11-08 14:00:00,5.65,5.67,5.65,5.66,3615200.0,5.2508,5.2694,5.2508,5.2601,3615200.0
2010-11-08 14:30:00,5.66,5.66,5.64,5.64,4976000.0,5.2601,5.2601,5.2415,5.2415,4976000.0
2010-11-08 15:00:00,5.64,5.66,5.64,5.66,4744800.0,5.2415,5.2601,5.2415,5.2601,4744800.0
2010-11-08 15:30:00,5.66,5.67,5.64,5.66,13250400.0,5.2601,5.2694,5.2415,5.2601,13250400.0
2010-11-09 09:30:00,5.68,5.68,5.65,5.67,13115200.0,5.2787,5.2787,5.2508,5.2694,13115200.0
2010-11-09 10:00:00,5.67,5.7,5.67,5.68,10008800.0,5.2694,5.2973,5.2694,5.2787,10008800.0
2010-11-09 10:30:00,5.68,5.69,5.66,5.67,8989600.0,5.2787,5.288,5.2601,5.2694,8989600.0
2010-11-09 11:00:00,5.67,5.67,5.65,5.66,7178400.0,5.2694,5.2694,5.2508,5.2601,7178400.0
2010-11-09 11:30:00,5.66,5.66,5.63,5.63,5172000.0,5.2601,5.2601,5.2322,5.2322,5172000.0
2010-11-09 12:00:00,5.63,5.68,5.62,5.63,3559200.0,5.2322,5.2787,5.2229,5.2322,3559200.0
2010-11-09 12:30:00,5.63,5.64,5.62,5.63,5302400.0,5.2322,5.2415,5.2229,5.2322,5302400.0
2010-11-09 13:00:00,5.63,5.65,5.61,5.62,7199200.0,5.2322,5.2508,5.2136,5.2229,7199200.0
2010-11-09 13:30:00,5.62,5.62,5.58,5.6,12356000.0,5.2229,5.2229,5.1858,5.2043,12356000.0
2010-11-09 14:00:00,5.6,5.62,5.59,5.6,8026400.0,5.2043,5.2229,5.1951,5.2043,8026400.0
2010-11-09 14:30:00,5.6,5.62,5.6,5.61,4745600.0,5.2043,5.2229,5.2043,5.2136,4745600.0
2010-11-09 15:00:00,5.61,5.61,5.58,5.58,12374400.0,5.2136,5.2136,5.1858,5.1858,12374400.0
2010-11-09 15:30:00,5.58,5.59,5.53,5.57,17111200.0,5.1858,5.1951,5.1393,5.1765,17111200.0
2010-11-10 09:30:00,5.57,5.58,5.51,5.52,21770400.0,5.1765,5.1858,5.1207,5.13,21770400.0
2010-11-10 10:00:00,5.52,5.52,5.49,5.49,17398400.0,5.13,5.13,5.1021,5.1021,17398400.0
2010-11-10 10:30:00,5.49,5.53,5.49,5.53,17884800.0,5.1021,5.1393,5.1021,5.1393,17884800.0
2010-11-10 11:00:00,5.52,5.54,5.51,5.54,10058400.0,5.13,5.1486,5.1207,5.1486,10058400.0
2010-11-10 11:30:00,5.53,5.58,5.53,5.57,9709600.0,5.1393,5.1858,5.1393,5.1765,9709600.0
2010-11-10 12:00:00,5.57,5.58,5.55,5.55,4620000.0,5.1765,5.1858,5.1579,5.1579,4620000.0
2010-11-10 12:30:00,5.55,5.57,5.55,5.56,4052800.0,5.1579,5.1765,5.1579,5.1672,4052800.0
2010-11-10 13:00:00,5.56,5.6,5.54,5.59,17040000.0,5.1672,5.2043,5.1486,5.1951,17040000.0
2010-11-10 13:30:00,5.59,5.6,5.58,5.59,7849600.0,5.1951,5.2043,5.1858,5.1951,7849600.0
2010-11-10 14:00:00,5.59,5.62,5.59,5.61,13523200.0,5.1951,5.2229,5.1951,5.2136,13523200.0
2010-11-10 14:30:00,5.61,5.61,5.6,5.61,7453600.0,5.2136,5.2136,5.2043,5.2136,7453600.0
2010-11-10 15:00:00,5.61,5.61,5.59,5.6,7667200.0,5.2136,5.2136,5.1951,5.2043,7667200.0
2010-11-10 15:30:00,5.61,5.62,5.6,5.62,9398400.0,5.2136,5.2229,5.2043,5.2229,9398400.0
2010-11-11 09:30:00,5.52,5.53,5.49,5.52,23111200.0,5.13,5.1393,5.1021,5.13,23111200.0
2010-11-11 10:00:00,5.52,5.56,5.51,5.54,14612800.0,5.13,5.1672,5.1207,5.1486,14612800.0
2010-11-11 10:30:00,5.54,5.54,5.51,5.54,8694400.0,5.1486,5.1486,5.1207,5.1486,8694400.0
2010-11-11 11:00:00,5.54,5.54,5.51,5.52,8930400.0,5.1486,5.1486,5.1207,5.13,8930400.0
2010-11-11 11:30:00,5.52,5.54,5.51,5.54,5528800.0,5.13,5.1486,5.1207,5.1486,5528800.0
2010-11-11 12:00:00,5.54,5.55,5.53,5.55,4480800.0,5.1486,5.1579,5.1393,5.1579,4480800.0
2010-11-11 12:30:00,5.55,5.55,5.53,5.54,3174400.0,5.1579,5.1579,5.1393,5.1486,3174400.0
2010-11-11 13:00:00,5.54,5.55,5.53,5.54,3833600.0,5.1486,5.1579,5.1393,5.1486,3833600.0
2010-11-11 13:30:00,5.54,5.57,5.54,5.56,6877600.0,5.1486,5.1765,5.1486,5.1672,6877600.0
2010-11-11 14:00:00,5.56,5.58,5.56,5.58,4017600.0,5.1672,5.1858,5.1672,5.1858,4017600.0
2010-11-11 14:30:00,5.58,5.59,5.56,5.57,3757600.0,5.1858,5.1951,5.1672,5.1765,3757600.0
2010-11-11 15:00:00,5.57,5.58,5.56,5.57,4580000.0,5.1765,5.1858,5.1672,5.1765,4580000.0
2010-11-11 15:30:00,5.57,5.58,5.54,5.58,9076800.0,5.1765,5.1858,5.1486,5.1858,9076800.0
2010-11-12 09:30:00,5.5,5.55,5.49,5.54,17448800.0,5.1114,5.1579,5.1021,5.1486,17448800.0
2010-11-12 10:00:00,5.54,5.55,5.49,5.5,18658400.0,5.1486,5.1579,5.1021,5.1114,18658400.0
2010-11-12 10:30:00,5.5,5.5,5.45,5.46,18168000.0,5.1114,5.1114,5.0649,5.0742,18168000.0
2010-11-12 11:00:00,5.46,5.49,5.44,5.48,15589600.0,5.0742,5.1021,5.0557,5.0928,15589600.0
2010-11-12 11:30:00,5.48,5.48,5.44,5.46,6557600.0,5.0928,5.0928,5.0557,5.0742,6557600.0
2010-11-12 12:00:00,5.46,5.46,5.41,5.41,14075200.0,5.0742,5.0742,5.0278,5.0278,14075200.0
2010-11-12 12:30:00,5.41,5.43,5.39,5.41,16194400.0,5.0278,5.0464,5.0092,5.0278,16194400.0
2010-11-12 13:00:00,5.4,5.42,5.39,5.42,7388800.0,5.0185,5.0371,5.0092,5.0371,7388800.0
2010-11-12 13:30:00,5.42,5.43,5.4,5.41,5756000.0,5.0371,5.0464,5.0185,5.0278,5756000.0
2010-11-12 14:00:00,5.41,5.43,5.4,5.42,6826400.0,5.0278,5.0464,5.0185,5.0371,6826400.0
2010-11-12 14:30:00,5.41,5.45,5.41,5.43,8722400.0,5.0278,5.0649,5.0278,5.0464,8722400.0
2010-11-12 15:00:00,5.43,5.46,5.43,5.44,11526400.0,5.0464,5.0742,5.0464,5.0557,11526400.0
2010-11-12 15:30:00,5.44,5.45,5.42,5.44,18703200.0,5.0557,5.0649,5.0371,5.0557,18703200.0
2010-11-15 09:30:00,5.48,5.5,5.47,5.47,18821600.0,5.0928,5.1114,5.0835,5.0835,18821600.0
2010-11-15 10:00:00,5.47,5.48,5.45,5.47,12249600.0,5.0835,5.0928,5.0649,5.0835,12249600.0
2010-11-15 10:30:00,5.48,5.49,5.47,5.48,7036800.0,5.0928,5.1021,5.0835,5.0928,7036800.0
2010-11-15 11:00:00,5.48,5.49,5.46,5.48,6843200.0,5.0928,5.1021,5.0742,5.0928,6843200.0
2010-11-15 11:30:00,5.48,5.52,5.48,5.51,9562400.0,5.0928,5.13,5.0928,5.1207,9562400.0
2010-11-15 12:00:00,5.51,5.52,5.48,5.5,8290400.0,5.1207,5.13,5.0928,5.1114,8290400.0
2010-11-15 12:30:00,5.5,5.51,5.49,5.51,3318400.0,5.1114,5.1207,5.1021,5.1207,3318400.0
2010-11-15 13:00:00,5.51,5.52,5.49,5.51,5564000.0,5.1207,5.13,5.1021,5.1207,5564000.0
2010-11-15 13:30:00,5.51,5.51,5.5,5.5,2574400.0,5.1207,5.1207,5.1114,5.1114,2574400.0
2010-11-15 14:00:00,5.5,5.51,5.47,5.48,6498400.0,5.1114,5.1207,5.0835,5.0928,6498400.0
2010-11-15 14:30:00,5.48,5.49,5.46,5.48,6468000.0,5.0928,5.1021,5.0742,5.0928,6468000.0
2010-11-15 15:00:00,5.48,5.48,5.44,5.45,12838400.0,5.0928,5.0928,5.0557,5.0649,12838400.0
2010-11-15 15:30:00,5.45,5.46,5.42,5.43,9778400.0,5.0649,5.0742,5.0371,5.0464,9778400.0
2010-11-16 09:30:00,5.36,5.38,5.33,5.35,27412000.0,4.9813,4.9999,4.9534,4.972,27412000.0
2010-11-16 10:00:00,5.35,5.37,5.33,5.35,16128000.0,4.972,4.9906,4.9534,4.972,16128000.0
2010-11-16 10:30:00,5.35,5.35,5.29,5.31,22461600.0,4.972,4.972,4.9163,4.9348,22461600.0
2010-11-16 11:00:00,5.31,5.31,5.25,5.27,28832000.0,4.9348,4.9348,4.8791,4.8977,28832000.0
2010-11-16 11:30:00,5.27,5.28,5.22,5.25,21703200.0,4.8977,4.907,4.8512,4.8791,21703200.0
2010-11-16 12:00:00,5.25,5.27,5.24,5.25,18324000.0,4.8791,4.8977,4.8698,4.8791,18324000.0
2010-11-16 12:30:00,5.25,5.26,5.22,5.26,12470400.0,4.8791,4.8884,4.8512,4.8884,12470400.0
2010-11-16 13:00:00,5.26,5.26,5.23,5.26,10389600.0,4.8884,4.8884,4.8605,4.8884,10389600.0
2010-11-16 13:30:00,5.26,5.28,5.25,5.27,14586400.0,4.8884,4.907,4.8791,4.8977,14586400.0
2010-11-16 14:00:00,5.27,5.28,5.24,5.24,8779200.0,4.8977,4.907,4.8698,4.8698,8779200.0
2010-11-16 14:30:00,5.24,5.25,5.22,5.25,10640000.0,4.8698,4.8791,4.8512,4.8791,10640000.0
2010-11-16 15:00:00,5.24,5.26,5.21,5.23,14620800.0,4.8698,4.8884,4.8419,4.8605,14620800.0
2010-11-16 15:30:00,5.23,5.27,5.22,5.26,17230400.0,4.8605,4.8977,4.8512,4.8884,17230400.0
2010-11-17 09:30:00,5.26,5.27,5.23,5.27,23060800.0,4.8884,4.8977,4.8605,4.8977,23060800.0
2010-11-17 10:00:00,5.27,5.3,5.27,5.3,17301600.0,4.8977,4.9255,4.8977,4.9255,17301600.0
2010-11-17 10:30:00,5.3,5.3,5.27,5.28,14419200.0,4.9255,4.9255,4.8977,4.907,14419200.0
2010-11-17 11:00:00,5.27,5.29,5.26,5.29,9795200.0,4.8977,4.9163,4.8884,4.9163,9795200.0
2010-11-17 11:30:00,5.29,5.3,5.27,5.29,7226400.0,4.9163,4.9255,4.8977,4.9163,7226400.0
2010-11-17 12:00:00,5.29,5.3,5.27,5.28,5477600.0,4.9163,4.9255,4.8977,4.907,5477600.0
2010-11-17 12:30:00,5.28,5.29,5.27,5.28,4200800.0,4.907,4.9163,4.8977,4.907,4200800.0
2010-11-17 13:00:00,5.28,5.29,5.27,5.29,3554400.0,4.907,4.9163,4.8977,4.9163,3554400.0
2010-11-17 13:30:00,5.29,5.3,5.27,5.28,6052000.0,4.9163,4.9255,4.8977,4.907,6052000.0
2010-11-17 14:00:00,5.28,5.29,5.27,5.28,6136000.0,4.907,4.9163,4.8977,4.907,6136000.0
2010-11-17 14:30:00,5.28,5.29,5.27,5.28,4765600.0,4.907,4.9163,4.8977,4.907,4765600.0
2010-11-17 15:00:00,5.28,5.28,5.23,5.23,14754400.0,4.907,4.907,4.8605,4.8605,14754400.0
2010-11-17 15:30:00,5.24,5.27,5.24,5.26,11068000.0,4.8698,4.8977,4.8698,4.8884,11068000.0
2010-11-18 09:30:00,5.36,5.4,5.36,5.38,17368800.0,4.9813,5.0185,4.9813,4.9999,17368800.0
2010-11-18 10:00:00,5.38,5.45,5.38,5.44,24736000.0,4.9999,5.0649,4.9999,5.0557,24736000.0
2010-11-18 10:30:00,5.44,5.45,5.43,5.44,7993600.0,5.0557,5.0649,5.0464,5.0557,7993600.0
2010-11-18 11:00:00,5.44,5.45,5.43,5.43,9470400.0,5.0557,5.0649,5.0464,5.0464,9470400.0
2010-11-18 11:30:00,5.43,5.44,5.43,5.43,3840000.0,5.0464,5.0557,5.0464,5.0464,3840000.0
2010-11-18 12:00:00,5.43,5.45,5.43,5.44,4996000.0,5.0464,5.0649,5.0464,5.0557,4996000.0
2010-11-18 12:30:00,5.44,5.45,5.44,5.45,2732000.0,5.0557,5.0649,5.0557,5.0649,2732000.0
2010-11-18 13:00:00,5.45,5.45,5.44,5.44,3258400.0,5.0649,5.0649,5.0557,5.0557,3258400.0
2010-11-18 13:30:00,5.44,5.45,5.43,5.43,4375200.0,5.0557,5.0649,5.0464,5.0464,4375200.0
2010-11-18 14:00:00,5.43,5.44,5.42,5.42,4294400.0,5.0464,5.0557,5.0371,5.0371,4294400.0
2010-11-18 14:30:00,5.42,5.45,5.42,5.44,5592800.0,5.0371,5.0649,5.0371,5.0557,5592800.0
2010-11-18 15:00:00,5.44,5.44,5.42,5.43,5094400.0,5.0557,5.0557,5.0371,5.0464,5094400.0
2010-11-18 15:30:00,5.43,5.43,5.41,5.42,10000800.0,5.0464,5.0464,5.0278,5.0371,10000800.0
2010-11-19 09:30:00,5.41,5.41,5.35,5.37,17746400.0,5.0278,5.0278,4.972,4.9906,17746400.0
2010-11-19 10:00:00,5.37,5.38,5.35,5.37,11944000.0,4.9906,4.9999,4.972,4.9906,11944000.0
2010-11-19 10:30:00,5.37,5.41,5.36,5.39,8916800.0,4.9906,5.0278,4.9813,5.0092,8916800.0
2010-11-19 11:00:00,5.39,5.41,5.39,5.4,5474400.0,5.0092,5.0278,5.0092,5.0185,5474400.0
2010-11-19 11:30:00,5.4,5.42,5.4,5.4,5416800.0,5.0185,5.0371,5.0185,5.0185,5416800.0
2010-11-19 12:00:00,5.4,5.41,5.4,5.4,2193600.0,5.0185,5.0278,5.0185,5.0185,2193600.0
2010-11-19 12:30:00,5.4,5.42,5.4,5.42,5984800.0,5.0185,5.0371,5.0185,5.0371,5984800.0
2010-11-19 13:00:00,5.42,5.43,5.42,5.42,5957600.0,5.0371,5.0464,5.0371,5.0371,5957600.0
2010-11-19 13:30:00,5.42,5.43,5.42,5.42,2081600.0,5.0371,5.0464,5.0371,5.0371,2081600.0
2010-11-19 14:00:00,5.42,5.44,5.42,5.43,3520800.0,5.0371,5.0557,5.0371,5.0464,3520800.0
2010-11-19 14:30:00,5.43,5.44,5.43,5.43,3340000.0,5.0464,5.0557,5.0464,5.0464,3340000.0
2010-11-19 15:00:00,5.43,5.43,5.42,5.42,4142400.0,5.0464,5.0464,5.0371,5.0371,4142400.0
2010-11-19 15:30:00,5.42,5.45,5.42,5.44,13746400.0,5.0371,5.0649,5.0371,5.0557,13746400.0
2010-11-22 09:30:00,5.39,5.44,5.38,5.43,17512000.0,5.0092,5.0557,4.9999,5.0464,17512000.0
2010-11-22 10:00:00,5.43,5.44,5.39,5.39,8988000.0,5.0464,5.0557,5.0092,5.0092,8988000.0
2010-11-22 10:30:00,5.39,5.4,5.37,5.38,21215200.0,5.0092,5.0185,4.9906,4.9999,21215200.0
2010-11-22 11:00:00,5.38,5.39,5.36,5.38,10480000.0,4.9999,5.0092,4.9813,4.9999,10480000.0
2010-11-22 11:30:00,5.39,5.39,5.38,5.39,4267200.0,5.0092,5.0092,4.9999,5.0092,4267200.0
2010-11-22 12:00:00,5.38,5.38,5.33,5.34,12152800.0,4.9999,4.9999,4.9534,4.9627,12152800.0
2010-11-22 12:30:00,5.33,5.34,5.31,5.33,14734400.0,4.9534,4.9627,4.9348,4.9534,14734400.0
2010-11-22 13:00:00,5.33,5.34,5.32,5.34,6739200.0,4.9534,4.9627,4.9441,4.9627,6739200.0
2010-11-22 13:30:00,5.34,5.37,5.34,5.36,8084800.0,4.9627,4.9906,4.9627,4.9813,8084800.0
2010-11-22 14:00:00,5.36,5.39,5.36,5.37,7703200.0,4.9813,5.0092,4.9813,4.9906,7703200.0
2010-11-22 14:30:00,5.37,5.41,5.37,5.41,10567200.0,4.9906,5.0278,4.9906,5.0278,10567200.0
2010-11-22 15:00:00,5.41,5.42,5.39,5.4,6399200.0,5.0278,5.0371,5.0092,5.0185,6399200.0
2010-11-22 15:30:00,5.4,5.44,5.39,5.43,10870400.0,5.0185,5.0557,5.0092,5.0464,10870400.0
2010-11-23 09:30:00,5.31,5.33,5.26,5.27,23412000.0,4.9348,4.9534,4.8884,4.8977,23412000.0
2010-11-23 10:00:00,5.27,5.3,5.26,5.29,17660800.0,4.8977,4.9255,4.8884,4.9163,17660800.0
2010-11-23 10:30:00,5.29,5.31,5.28,5.31,13236000.0,4.9163,4.9348,4.907,4.9348,13236000.0
2010-11-23 11:00:00,5.31,5.31,5.25,5.25,14148800.0,4.9348,4.9348,4.8791,4.8791,14148800.0
2010-11-23 11:30:00,5.25,5.27,5.24,5.27,13229600.0,4.8791,4.8977,4.8698,4.8977,13229600.0
2010-11-23 12:00:00,5.27,5.28,5.26,5.28,7227200.0,4.8977,4.907,4.8884,4.907,7227200.0
2010-11-23 12:30:00,5.28,5.3,5.26,5.3,9649600.0,4.907,4.9255,4.8884,4.9255,9649600.0
2010-11-23 13:00:00,5.3,5.3,5.28,5.3,6029600.0,4.9255,4.9255,4.907,4.9255,6029600.0
2010-11-23 13:30:00,5.3,5.3,5.27,5.27,7288800.0,4.9255,4.9255,4.8977,4.8977,7288800.0
2010-11-23 14:00:00,5.27,5.29,5.25,5.27,13213600.0,4.8977,4.9163,4.8791,4.8977,13213600.0
2010-11-23 14:30:00,5.27,5.28,5.26,5.27,7035200.0,4.8977,4.907,4.8884,4.8977,7035200.0
2010-11-23 15:00:00,5.27,5.29,5.27,5.28,8303200.0,4.8977,4.9163,4.8977,4.907,8303200.0
2010-11-23 15:30:00,5.28,5.29,5.27,5.28,14939200.0,4.907,4.9163,4.8977,4.907,14939200.0
2010-11-24 09:30:00,5.35,5.39,5.35,5.38,16242400.0,4.972,5.0092,4.972,4.9999,16242400.0
2010-11-24 10:00:00,5.38,5.41,5.36,5.4,13468800.0,4.9999,5.0278,4.9813,5.0185,13468800.0
2010-11-24 10:30:00,5.4,5.42,5.4,5.41,8838400.0,5.0185,5.0371,5.0185,5.0278,8838400.0
2010-11-24 11:00:00,5.41,5.42,5.4,5.41,5920000.0,5.0278,5.0371,5.0185,5.0278,5920000.0
2010-11-24 11:30:00,5.41,5.41,5.4,5.41,5433600.0,5.0278,5.0278,5.0185,5.0278,5433600.0
2010-11-24 12:00:00,5.41,5.42,5.41,5.42,4473600.0,5.0278,5.0371,5.0278,5.0371,4473600.0
2010-11-24 12:30:00,5.42,5.42,5.41,5.42,2820800.0,5.0371,5.0371,5.0278,5.0371,2820800.0
2010-11-24 13:00:00,5.42,5.43,5.41,5.43,2842400.0,5.0371,5.0464,5.0278,5.0464,2842400.0
2010-11-24 13:30:00,5.43,5.43,5.42,5.43,2175200.0,5.0464,5.0464,5.0371,5.0464,2175200.0
2010-11-24 14:00:00,5.43,5.43,5.41,5.42,2846400.0,5.0464,5.0464,5.0278,5.0371,2846400.0
2010-11-24 14:30:00,5.42,5.43,5.42,5.42,2448000.0,5.0371,5.0464,5.0371,5.0371,2448000.0
2010-11-24 15:00:00,5.42,5.44,5.42,5.43,4100000.0,5.0371,5.0557,5.0371,5.0464,4100000.0
2010-11-24 15:30:00,5.43,5.44,5.41,5.43,10910400.0,5.0464,5.0557,5.0278,5.0464,10910400.0
2010-11-26 09:30:00,5.34,5.38,5.33,5.38,14362400.0,4.9627,4.9999,4.9534,4.9999,14362400.0
2010-11-26 10:00:00,5.38,5.4,5.37,5.39,5940800.0,4.9999,5.0185,4.9906,5.0092,5940800.0
2010-11-26 10:30:00,5.39,5.39,5.36,5.37,4430400.0,5.0092,5.0092,4.9813,4.9906,4430400.0
2010-11-26 11:00:00,5.36,5.37,5.36,5.36,5032800.0,4.9813,4.9906,4.9813,4.9813,5032800.0
2010-11-26 11:30:00,5.37,5.37,5.35,5.36,4368000.0,4.9906,4.9906,4.972,4.9813,4368000.0
2010-11-26 12:00:00,5.36,5.37,5.35,5.37,4912000.0,4.9813,4.9906,4.972,4.9906,4912000.0
2010-11-26 12:30:00,5.37,5.37,5.35,5.35,4658400.0,4.9906,4.9906,4.972,4.972,4658400.0
2010-11-29 09:30:00,5.28,5.3,5.22,5.24,24641600.0,4.907,4.9255,4.8512,4.8698,24641600.0
2010-11-29 10:00:00,5.24,5.26,5.21,5.24,18512800.0,4.8698,4.8884,4.8419,4.8698,18512800.0
2010-11-29 10:30:00,5.24,5.28,5.24,5.25,11432800.0,4.8698,4.907,4.8698,4.8791,11432800.0
2010-11-29 11:00:00,5.25,5.28,5.24,5.26,9332000.0,4.8791,4.907,4.8698,4.8884,9332000.0
2010-11-29 11:30:00,5.26,5.27,5.23,5.24,9168800.0,4.8884,4.8977,4.8605,4.8698,9168800.0
2010-11-29 12:00:00,5.24,5.28,5.24,5.27,4798400.0,4.8698,4.907,4.8698,4.8977,4798400.0
2010-11-29 12:30:00,5.27,5.28,5.26,5.27,3516800.0,4.8977,4.907,4.8884,4.8977,3516800.0
2010-11-29 13:00:00,5.27,5.27,5.25,5.25,4178400.0,4.8977,4.8977,4.8791,4.8791,4178400.0
2010-11-29 13:30:00,5.25,5.27,5.24,5.26,3446400.0,4.8791,4.8977,4.8698,4.8884,3446400.0
2010-11-29 14:00:00,5.26,5.29,5.26,5.29,6351200.0,4.8884,4.9163,4.8884,4.9163,6351200.0
2010-11-29 14:30:00,5.29,5.34,5.29,5.34,10166400.0,4.9163,4.9627,4.9163,4.9627,10166400.0
2010-11-29 15:00:00,5.34,5.36,5.34,5.36,10214400.0,4.9627,4.9813,4.9627,4.9813,10214400.0
2010-11-29 15:30:00,5.36,5.37,5.34,5.34,9732000.0,4.9813,4.9906,4.9627,4.9627,9732000.0
2010-11-30 09:30:00,5.24,5.27,5.22,5.27,21717600.0,4.8698,4.8977,4.8512,4.8977,21717600.0
2010-11-30 10:00:00,5.27,5.31,5.26,5.31,16815200.0,4.8977,4.9348,4.8884,4.9348,16815200.0
2010-11-30 10:30:00,5.31,5.31,5.26,5.28,9752000.0,4.9348,4.9348,4.8884,4.907,9752000.0
2010-11-30 11:00:00,5.28,5.29,5.26,5.28,7459200.0,4.907,4.9163,4.8884,4.907,7459200.0
2010-11-30 11:30:00,5.28,5.3,5.26,5.29,6672800.0,4.907,4.9255,4.8884,4.9163,6672800.0
2010-11-30 12:00:00,5.29,5.3,5.28,5.29,3944800.0,4.9163,4.9255,4.907,4.9163,3944800.0
2010-11-30 12:30:00,5.29,5.31,5.28,5.3,3844800.0,4.9163,4.9348,4.907,4.9255,3844800.0
2010-11-30 13:00:00,5.3,5.34,5.3,5.33,8464000.0,4.9255,4.9627,4.9255,4.9534,8464000.0
2010-11-30 13:30:00,5.33,5.34,5.31,5.32,5325600.0,4.9534,4.9627,4.9348,4.9441,5325600.0
2010-11-30 14:00:00,5.32,5.34,5.29,5.3,5763200.0,4.9441,4.9627,4.9163,4.9255,5763200.0
2010-11-30 14:30:00,5.3,5.32,5.28,5.31,8980800.0,4.9255,4.9441,4.907,4.9348,8980800.0
2010-11-30 15:00:00,5.31,5.33,5.3,5.32,6457600.0,4.9348,4.9534,4.9255,4.9441,6457600.0
2010-11-30 15:30:00,5.32,5.33,5.27,5.28,13986400.0,4.9441,4.9534,4.8977,4.907,13986400.0
2010-12-01 09:30:00,5.43,5.48,5.43,5.47,23141600.0,5.0464,5.0928,5.0464,5.0835,23141600.0
2010-12-01 10:00:00,5.47,5.48,5.44,5.44,12012000.0,5.0835,5.0928,5.0557,5.0557,12012000.0
2010-12-01 10:30:00,5.44,5.47,5.44,5.46,8458400.0,5.0557,5.0835,5.0557,5.0742,8458400.0
2010-12-01 11:00:00,5.46,5.46,5.45,5.46,4112000.0,5.0742,5.0742,5.0649,5.0742,4112000.0
2010-12-01 11:30:00,5.46,5.51,5.46,5.51,17520000.0,5.0742,5.1207,5.0742,5.1207,17520000.0
2010-12-01 12:00:00,5.51,5.52,5.5,5.5,11541600.0,5.1207,5.13,5.1114,5.1114,11541600.0
2010-12-01 12:30:00,5.5,5.51,5.5,5.5,4485600.0,5.1114,5.1207,5.1114,5.1114,4485600.0
2010-12-01 13:00:00,5.5,5.52,5.49,5.49,11835200.0,5.1114,5.13,5.1021,5.1021,11835200.0
2010-12-01 13:30:00,5.49,5.51,5.49,5.5,6100800.0,5.1021,5.1207,5.1021,5.1114,6100800.0
2010-12-01 14:00:00,5.5,5.51,5.49,5.5,5113600.0,5.1114,5.1207,5.1021,5.1114,5113600.0
2010-12-01 14:30:00,5.5,5.52,5.5,5.52,5849600.0,5.1114,5.13,5.1114,5.13,5849600.0
2010-12-01 15:00:00,5.52,5.52,5.5,5.51,7401600.0,5.13,5.13,5.1114,5.1207,7401600.0
2010-12-01 15:30:00,5.51,5.52,5.49,5.5,12278400.0,5.1207,5.13,5.1021,5.1114,12278400.0
2010-12-02 09:30:00,5.52,5.58,5.52,5.57,18649600.0,5.13,5.1858,5.13,5.1765,18649600.0
2010-12-02 10:00:00,5.57,5.6,5.57,5.59,15709600.0,5.1765,5.2043,5.1765,5.1951,15709600.0
2010-12-02 10:30:00,5.59,5.61,5.59,5.61,6514400.0,5.1951,5.2136,5.1951,5.2136,6514400.0
2010-12-02 11:00:00,5.61,5.63,5.6,5.63,9580800.0,5.2136,5.2322,5.2043,5.2322,9580800.0
2010-12-02 11:30:00,5.63,5.63,5.61,5.62,4854400.0,5.2322,5.2322,5.2136,5.2229,4854400.0
2010-12-02 12:00:00,5.62,5.63,5.61,5.61,3186400.0,5.2229,5.2322,5.2136,5.2136,3186400.0
2010-12-02 12:30:00,5.61,5.63,5.61,5.62,4235200.0,5.2136,5.2322,5.2136,5.2229,4235200.0
2010-12-02 13:00:00,5.62,5.62,5.61,5.62,3827200.0,5.2229,5.2229,5.2136,5.2229,3827200.0
2010-12-02 13:30:00,5.62,5.63,5.62,5.62,3676800.0,5.2229,5.2322,5.2229,5.2229,3676800.0
2010-12-02 14:00:00,5.62,5.65,5.62,5.64,5923200.0,5.2229,5.2508,5.2229,5.2415,5923200.0
2010-12-02 14:30:00,5.64,5.65,5.63,5.63,3525600.0,5.2415,5.2508,5.2322,5.2322,3525600.0
2010-12-02 15:00:00,5.63,5.65,5.62,5.64,5209600.0,5.2322,5.2508,5.2229,5.2415,5209600.0
2010-12-02 15:30:00,5.64,5.65,5.64,5.64,8537600.0,5.2415,5.2508,5.2415,5.2415,8537600.0
2010-12-03 09:30:00,5.61,5.64,5.6,5.62,14386400.0,5.2136,5.2415,5.2043,5.2229,14386400.0
2010-12-03 10:00:00,5.62,5.65,5.61,5.62,17588000.0,5.2229,5.2508,5.2136,5.2229,17588000.0
2010-12-03 10:30:00,5.62,5.63,5.62,5.63,9800800.0,5.2229,5.2322,5.2229,5.2322,9800800.0
2010-12-03 11:00:00,5.64,5.64,5.62,5.62,4936800.0,5.2415,5.2415,5.2229,5.2229,4936800.0
2010-12-03 11:30:00,5.62,5.62,5.6,5.61,5522400.0,5.2229,5.2229,5.2043,5.2136,5522400.0
2010-12-03 12:00:00,5.61,5.62,5.61,5.61,5257600.0,5.2136,5.2229,5.2136,5.2136,5257600.0
2010-12-03 12:30:00,5.61,5.63,5.61,5.62,2536000.0,5.2136,5.2322,5.2136,5.2229,2536000.0
2010-12-03 13:00:00,5.62,5.64,5.62,5.63,3304800.0,5.2229,5.2415,5.2229,5.2322,3304800.0
2010-12-03 13:30:00,5.63,5.64,5.62,5.63,2584800.0,5.2322,5.2415,5.2229,5.2322,2584800.0
2010-12-03 14:00:00,5.63,5.64,5.62,5.63,3944800.0,5.2322,5.2415,5.2229,5.2322,3944800.0
2010-12-03 14:30:00,5.63,5.65,5.63,5.65,3074400.0,5.2322,5.2508,5.2322,5.2508,3074400.0
2010-12-03 15:00:00,5.65,5.65,5.64,5.65,2775200.0,5.2508,5.2508,5.2415,5.2508,2775200.0
2010-12-03 15:30:00,5.65,5.69,5.64,5.67,12213600.0,5.2508,5.288,5.2415,5.2694,12213600.0
2010-12-06 09:30:00,5.65,5.66,5.64,5.65,9017600.0,5.2508,5.2601,5.2415,5.2508,9017600.0
2010-12-06 10:00:00,5.65,5.67,5.65,5.67,5977600.0,5.2508,5.2694,5.2508,5.2694,5977600.0
2010-12-06 10:30:00,5.67,5.68,5.65,5.66,5614400.0,5.2694,5.2787,5.2508,5.2601,5614400.0
2010-12-06 11:00:00,5.66,5.67,5.64,5.65,4486400.0,5.2601,5.2694,5.2415,5.2508,4486400.0
2010-12-06 11:30:00,5.65,5.66,5.64,5.65,4732000.0,5.2508,5.2601,5.2415,5.2508,4732000.0
2010-12-06 12:00:00,5.65,5.66,5.64,5.65,4072800.0,5.2508,5.2601,5.2415,5.2508,4072800.0
2010-12-06 12:30:00,5.65,5.66,5.65,5.66,2247200.0,5.2508,5.2601,5.2508,5.2601,2247200.0
2010-12-06 13:00:00,5.66,5.67,5.65,5.67,2254400.0,5.2601,5.2694,5.2508,5.2694,2254400.0
2010-12-06 13:30:00,5.67,5.68,5.66,5.67,3279200.0,5.2694,5.2787,5.2601,5.2694,3279200.0
2010-12-06 14:00:00,5.67,5.67,5.67,5.67,4411200.0,5.2694,5.2694,5.2694,5.2694,4411200.0
2010-12-06 14:30:00,5.67,5.68,5.67,5.68,5010400.0,5.2694,5.2787,5.2694,5.2787,5010400.0
2010-12-06 15:00:00,5.68,5.68,5.68,5.68,3564000.0,5.2787,5.2787,5.2787,5.2787,3564000.0
2010-12-06 15:30:00,5.68,5.69,5.66,5.66,10013600.0,5.2787,5.288,5.2601,5.2601,10013600.0
2010-12-07 09:30:00,5.77,5.78,5.74,5.74,24532000.0,5.3623,5.3716,5.3345,5.3345,24532000.0
2010-12-07 10:00:00,5.74,5.75,5.72,5.73,14683200.0,5.3345,5.3438,5.3159,5.3252,14683200.0
2010-12-07 10:30:00,5.73,5.74,5.71,5.74,9995200.0,5.3252,5.3345,5.3066,5.3345,9995200.0
2010-12-07 11:00:00,5.74,5.74,5.72,5.72,9458400.0,5.3345,5.3345,5.3159,5.3159,9458400.0
2010-12-07 11:30:00,5.73,5.73,5.72,5.72,6291200.0,5.3252,5.3252,5.3159,5.3159,6291200.0
2010-12-07 12:00:00,5.72,5.73,5.7,5.72,7098400.0,5.3159,5.3252,5.2973,5.3159,7098400.0
2010-12-07 12:30:00,5.72,5.73,5.72,5.73,4389600.0,5.3159,5.3252,5.3159,5.3252,4389600.0
2010-12-07 13:00:00,5.73,5.74,5.73,5.74,5926400.0,5.3252,5.3345,5.3252,5.3345,5926400.0
2010-12-07 13:30:00,5.74,5.75,5.73,5.74,6979200.0,5.3345,5.3438,5.3252,5.3345,6979200.0
2010-12-07 14:00:00,5.74,5.75,5.73,5.74,5733600.0,5.3345,5.3438,5.3252,5.3345,5733600.0
2010-12-07 14:30:00,5.74,5.76,5.7,5.7,17299200.0,5.3345,5.353,5.2973,5.2973,17299200.0
2010-12-07 15:00:00,5.7,5.71,5.67,5.69,20772800.0,5.2973,5.3066,5.2694,5.288,20772800.0
2010-12-07 15:30:00,5.69,5.71,5.66,5.67,14576800.0,5.288,5.3066,5.2601,5.2694,14576800.0
2010-12-08 09:30:00,5.68,5.72,5.68,5.7,13722400.0,5.2787,5.3159,5.2787,5.2973,13722400.0
2010-12-08 10:00:00,5.7,5.7,5.65,5.67,12042400.0,5.2973,5.2973,5.2508,5.2694,12042400.0
2010-12-08 10:30:00,5.67,5.67,5.63,5.66,10538400.0,5.2694,5.2694,5.2322,5.2601,10538400.0
2010-12-08 11:00:00,5.66,5.68,5.65,5.67,4755200.0,5.2601,5.2787,5.2508,5.2694,4755200.0
2010-12-08 11:30:00,5.67,5.7,5.66,5.69,5560800.0,5.2694,5.2973,5.2601,5.288,5560800.0
2010-12-08 12:00:00,5.69,5.7,5.69,5.69,2173600.0,5.288,5.2973,5.288,5.288,2173600.0
2010-12-08 12:30:00,5.69,5.69,5.66,5.67,2064000.0,5.288,5.288,5.2601,5.2694,2064000.0
2010-12-08 13:00:00,5.67,5.7,5.67,5.68,7656800.0,5.2694,5.2973,5.2694,5.2787,7656800.0
2010-12-08 13:30:00,5.68,5.71,5.68,5.7,3460800.0,5.2787,5.3066,5.2787,5.2973,3460800.0
2010-12-08 14:00:00,5.7,5.71,5.68,5.7,5473600.0,5.2973,5.3066,5.2787,5.2973,5473600.0
2010-12-08 14:30:00,5.7,5.72,5.7,5.7,4972000.0,5.2973,5.3159,5.2973,5.2973,4972000.0
2010-12-08 15:00:00,5.7,5.71,5.68,5.69,4431200.0,5.2973,5.3066,5.2787,5.288,4431200.0
2010-12-08 15:30:00,5.69,5.72,5.68,5.71,8772800.0,5.288,5.3159,5.2787,5.3066,8772800.0
2010-12-09 09:30:00,5.78,5.78,5.74,5.77,11224800.0,5.3716,5.3716,5.3345,5.3623,11224800.0
2010-12-09 10:00:00,5.77,5.77,5.73,5.74,9603200.0,5.3623,5.3623,5.3252,5.3345,9603200.0
2010-12-09 10:30:00,5.74,5.75,5.71,5.72,7196000.0,5.3345,5.3438,5.3066,5.3159,7196000.0
2010-12-09 11:00:00,5.72,5.74,5.72,5.73,6394400.0,5.3159,5.3345,5.3159,5.3252,6394400.0
2010-12-09 11:30:00,5.73,5.74,5.7,5.72,6329600.0,5.3252,5.3345,5.2973,5.3159,6329600.0
2010-12-09 12:00:00,5.72,5.73,5.72,5.72,2284800.0,5.3159,5.3252,5.3159,5.3159,2284800.0
2010-12-09 12:30:00,5.72,5.73,5.72,5.73,2716800.0,5.3159,5.3252,5.3159,5.3252,2716800.0
2010-12-09 13:00:00,5.73,5.75,5.72,5.74,10281600.0,5.3252,5.3438,5.3159,5.3345,10281600.0
2010-12-09 13:30:00,5.74,5.75,5.73,5.74,2264800.0,5.3345,5.3438,5.3252,5.3345,2264800.0
2010-12-09 14:00:00,5.74,5.74,5.72,5.73,3825600.0,5.3345,5.3345,5.3159,5.3252,3825600.0
2010-12-09 14:30:00,5.73,5.74,5.72,5.74,3356800.0,5.3252,5.3345,5.3159,5.3345,3356800.0
2010-12-09 15:00:00,5.74,5.75,5.73,5.74,2706400.0,5.3345,5.3438,5.3252,5.3345,2706400.0
2010-12-09 15:30:00,5.74,5.77,5.74,5.76,8802400.0,5.3345,5.3623,5.3345,5.353,8802400.0
2010-12-10 09:30:00,5.79,5.8,5.77,5.78,8713600.0,5.3809,5.3902,5.3623,5.3716,8713600.0
2010-12-10 10:00:00,5.78,5.78,5.75,5.78,8130400.0,5.3716,5.3716,5.3438,5.3716,8130400.0
2010-12-10 10:30:00,5.78,5.78,5.76,5.77,4464000.0,5.3716,5.3716,5.353,5.3623,4464000.0
2010-12-10 11:00:00,5.77,5.79,5.77,5.77,6132000.0,5.3623,5.3809,5.3623,5.3623,6132000.0
2010-12-10 11:30:00,5.77,5.79,5.77,5.79,4075200.0,5.3623,5.3809,5.3623,5.3809,4075200.0
2010-12-10 12:00:00,5.79,5.8,5.79,5.8,2499200.0,5.3809,5.3902,5.3809,5.3902,2499200.0
2010-12-10 12:30:00,5.8,5.81,5.8,5.8,3596000.0,5.3902,5.3995,5.3902,5.3902,3596000.0
2010-12-10 13:00:00,5.8,5.81,5.8,5.81,2848800.0,5.3902,5.3995,5.3902,5.3995,2848800.0
2010-12-10 13:30:00,5.8,5.82,5.8,5.82,4567200.0,5.3902,5.4088,5.3902,5.4088,4567200.0
2010-12-10 14:00:00,5.82,5.83,5.81,5.81,2464800.0,5.4088,5.4181,5.3995,5.3995,2464800.0
2010-12-10 14:30:00,5.81,5.83,5.81,5.82,2565600.0,5.3995,5.4181,5.3995,5.4088,2565600.0
2010-12-10 15:00:00,5.82,5.83,5.81,5.82,2929600.0,5.4088,5.4181,5.3995,5.4088,2929600.0
2010-12-10 15:30:00,5.82,5.83,5.82,5.83,13404800.0,5.4088,5.4181,5.4088,5.4181,13404800.0
2010-12-13 09:30:00,5.88,5.88,5.84,5.85,12956800.0,5.4646,5.4646,5.4274,5.4367,12956800.0
2010-12-13 10:00:00,5.85,5.88,5.85,5.86,8097600.0,5.4367,5.4646,5.4367,5.446,8097600.0
2010-12-13 10:30:00,5.86,5.89,5.86,5.88,9580000.0,5.446,5.4739,5.446,5.4646,9580000.0
2010-12-13 11:00:00,5.88,5.88,5.87,5.87,5492000.0,5.4646,5.4646,5.4553,5.4553,5492000.0
2010-12-13 11:30:00,5.87,5.88,5.86,5.88,3772000.0,5.4553,5.4646,5.446,5.4646,3772000.0
2010-12-13 12:00:00,5.88,5.88,5.87,5.87,3015200.0,5.4646,5.4646,5.4553,5.4553,3015200.0
2010-12-13 12:30:00,5.87,5.88,5.87,5.87,2281600.0,5.4553,5.4646,5.4553,5.4553,2281600.0
2010-12-13 13:00:00,5.87,5.88,5.87,5.88,3851200.0,5.4553,5.4646,5.4553,5.4646,3851200.0
2010-12-13 13:30:00,5.88,5.88,5.87,5.88,4749600.0,5.4646,5.4646,5.4553,5.4646,4749600.0
2010-12-13 14:00:00,5.88,5.89,5.88,5.88,4983200.0,5.4646,5.4739,5.4646,5.4646,4983200.0
2010-12-13 14:30:00,5.88,5.89,5.88,5.88,3320000.0,5.4646,5.4739,5.4646,5.4646,3320000.0
2010-12-13 15:00:00,5.88,5.88,5.86,5.86,7666400.0,5.4646,5.4646,5.446,5.446,7666400.0
2010-12-13 15:30:00,5.86,5.87,5.83,5.83,10468000.0,5.446,5.4553,5.4181,5.4181,10468000.0
2010-12-14 09:30:00,5.85,5.86,5.84,5.85,11806400.0,5.4367,5.446,5.4274,5.4367,11806400.0
2010-12-14 10:00:00,5.85,5.88,5.85,5.87,8728000.0,5.4367,5.4646,5.4367,5.4553,8728000.0
2010-12-14 10:30:00,5.87,5.88,5.86,5.86,6220000.0,5.4553,5.4646,5.446,5.446,6220000.0
2010-12-14 11:00:00,5.86,5.87,5.86,5.87,2544000.0,5.446,5.4553,5.446,5.4553,2544000.0
2010-12-14 11:30:00,5.87,5.88,5.87,5.87,3679200.0,5.4553,5.4646,5.4553,5.4553,3679200.0
2010-12-14 12:00:00,5.87,5.88,5.87,5.87,1872800.0,5.4553,5.4646,5.4553,5.4553,1872800.0
2010-12-14 12:30:00,5.88,5.88,5.87,5.88,2577600.0,5.4646,5.4646,5.4553,5.4646,2577600.0
2010-12-14 13:00:00,5.88,5.88,5.88,5.88,1584800.0,5.4646,5.4646,5.4646,5.4646,1584800.0
2010-12-14 13:30:00,5.88,5.89,5.88,5.88,1735200.0,5.4646,5.4739,5.4646,5.4646,1735200.0
2010-12-14 14:00:00,5.88,5.89,5.86,5.87,7720000.0,5.4646,5.4739,5.446,5.4553,7720000.0
2010-12-14 14:30:00,5.87,5.88,5.84,5.87,8534400.0,5.4553,5.4646,5.4274,5.4553,8534400.0
2010-12-14 15:00:00,5.87,5.87,5.83,5.83,9781600.0,5.4553,5.4553,5.4181,5.4181,9781600.0
2010-12-14 15:30:00,5.83,5.84,5.81,5.84,13367200.0,5.4181,5.4274,5.3995,5.4274,13367200.0
2010-12-15 09:30:00,5.82,5.85,5.81,5.85,9187200.0,5.4088,5.4367,5.3995,5.4367,9187200.0
2010-12-15 10:00:00,5.85,5.86,5.84,5.85,6480000.0,5.4367,5.446,5.4274,5.4367,6480000.0
2010-12-15 10:30:00,5.85,5.87,5.85,5.85,5329600.0,5.4367,5.4553,5.4367,5.4367,5329600.0
2010-12-15 11:00:00,5.85,5.86,5.84,5.84,5328000.0,5.4367,5.446,5.4274,5.4274,5328000.0
2010-12-15 11:30:00,5.84,5.85,5.83,5.84,3063200.0,5.4274,5.4367,5.4181,5.4274,3063200.0
2010-12-15 12:00:00,5.84,5.84,5.83,5.84,2018400.0,5.4274,5.4274,5.4181,5.4274,2018400.0
2010-12-15 12:30:00,5.84,5.84,5.8,5.81,6799200.0,5.4274,5.4274,5.3902,5.3995,6799200.0
2010-12-15 13:00:00,5.81,5.82,5.8,5.82,5110400.0,5.3995,5.4088,5.3902,5.4088,5110400.0
2010-12-15 13:30:00,5.82,5.83,5.81,5.82,2629600.0,5.4088,5.4181,5.3995,5.4088,2629600.0
2010-12-15 14:00:00,5.83,5.83,5.79,5.79,5006400.0,5.4181,5.4181,5.3809,5.3809,5006400.0
2010-12-15 14:30:00,5.79,5.8,5.77,5.78,10528000.0,5.3809,5.3902,5.3623,5.3716,10528000.0
2010-12-15 15:00:00,5.78,5.81,5.77,5.81,7164000.0,5.3716,5.3995,5.3623,5.3995,7164000.0
2010-12-15 15:30:00,5.81,5.82,5.78,5.78,10322400.0,5.3995,5.4088,5.3716,5.3716,10322400.0
2010-12-16 09:30:00,5.8,5.81,5.75,5.76,10524800.0,5.3902,5.3995,5.3438,5.353,10524800.0
2010-12-16 10:00:00,5.76,5.8,5.75,5.78,14262400.0,5.353,5.3902,5.3438,5.3716,14262400.0
2010-12-16 10:30:00,5.78,5.8,5.77,5.8,6978400.0,5.3716,5.3902,5.3623,5.3902,6978400.0
2010-12-16 11:00:00,5.8,5.84,5.79,5.84,7828000.0,5.3902,5.4274,5.3809,5.4274,7828000.0
2010-12-16 11:30:00,5.84,5.84,5.83,5.84,3046400.0,5.4274,5.4274,5.4181,5.4274,3046400.0
2010-12-16 12:00:00,5.84,5.84,5.83,5.83,3284000.0,5.4274,5.4274,5.4181,5.4181,3284000.0
2010-12-16 12:30:00,5.83,5.86,5.83,5.86,3520000.0,5.4181,5.446,5.4181,5.446,3520000.0
2010-12-16 13:00:00,5.86,5.86,5.85,5.85,2783200.0,5.446,5.446,5.4367,5.4367,2783200.0
2010-12-16 13:30:00,5.85,5.86,5.84,5.85,3818400.0,5.4367,5.446,5.4274,5.4367,3818400.0
2010-12-16 14:00:00,5.85,5.86,5.84,5.84,4400000.0,5.4367,5.446,5.4274,5.4274,4400000.0
2010-12-16 14:30:00,5.84,5.84,5.83,5.83,3685600.0,5.4274,5.4274,5.4181,5.4181,3685600.0
2010-12-16 15:00:00,5.83,5.85,5.83,5.84,4280800.0,5.4181,5.4367,5.4181,5.4274,4280800.0
2010-12-16 15:30:00,5.84,5.85,5.84,5.85,9412000.0,5.4274,5.4367,5.4274,5.4367,9412000.0
2010-12-17 09:30:00,5.85,5.85,5.83,5.84,7468000.0,5.4367,5.4367,5.4181,5.4274,7468000.0
2010-12-17 10:00:00,5.84,5.85,5.82,5.85,5099200.0,5.4274,5.4367,5.4088,5.4367,5099200.0
2010-12-17 10:30:00,5.85,5.85,5.82,5.84,11969600.0,5.4367,5.4367,5.4088,5.4274,11969600.0
2010-12-17 11:00:00,5.84,5.84,5.83,5.84,4124800.0,5.4274,5.4274,5.4181,5.4274,4124800.0
2010-12-17 11:30:00,5.84,5.85,5.84,5.85,5244800.0,5.4274,5.4367,5.4274,5.4367,5244800.0
2010-12-17 12:00:00,5.84,5.85,5.84,5.85,1633600.0,5.4274,5.4367,5.4274,5.4367,1633600.0
2010-12-17 12:30:00,5.85,5.85,5.85,5.85,1193600.0,5.4367,5.4367,5.4367,5.4367,1193600.0
2010-12-17 13:00:00,5.85,5.87,5.85,5.87,4303200.0,5.4367,5.4553,5.4367,5.4553,4303200.0
2010-12-17 13:30:00,5.87,5.88,5.86,5.88,3218400.0,5.4553,5.4646,5.446,5.4646,3218400.0
2010-12-17 14:00:00,5.87,5.88,5.87,5.88,3150400.0,5.4553,5.4646,5.4553,5.4646,3150400.0
2010-12-17 14:30:00,5.88,5.88,5.87,5.88,1734400.0,5.4646,5.4646,5.4553,5.4646,1734400.0
2010-12-17 15:00:00,5.88,5.88,5.86,5.86,5710400.0,5.4646,5.4646,5.446,5.446,5710400.0
2010-12-17 15:30:00,5.86,5.87,5.85,5.87,8112000.0,5.446,5.4553,5.4367,5.4553,8112000.0
2010-12-20 09:30:00,5.9,5.9,5.88,5.89,6776800.0,5.4832,5.4832,5.4646,5.4739,6776800.0
2010-12-20 10:00:00,5.89,5.89,5.85,5.86,6485600.0,5.4739,5.4739,5.4367,5.446,6485600.0
2010-12-20 10:30:00,5.86,5.87,5.84,5.84,5416000.0,5.446,5.4553,5.4274,5.4274,5416000.0
2010-12-20 11:00:00,5.85,5.86,5.84,5.86,3791200.0,5.4367,5.446,5.4274,5.446,3791200.0
2010-12-20 11:30:00,5.86,5.87,5.85,5.87,5294400.0,5.446,5.4553,5.4367,5.4553,5294400.0
2010-12-20 12:00:00,5.87,5.88,5.86,5.87,5394400.0,5.4553,5.4646,5.446,5.4553,5394400.0
2010-12-20 12:30:00,5.87,5.89,5.87,5.89,4960000.0,5.4553,5.4739,5.4553,5.4739,4960000.0
2010-12-20 13:00:00,5.89,5.9,5.89,5.89,2336000.0,5.4739,5.4832,5.4739,5.4739,2336000.0
2010-12-20 13:30:00,5.89,5.9,5.89,5.89,1514400.0,5.4739,5.4832,5.4739,5.4739,1514400.0
2010-12-20 14:00:00,5.89,5.92,5.89,5.91,7598400.0,5.4739,5.5017,5.4739,5.4924,7598400.0
2010-12-20 14:30:00,5.91,5.92,5.9,5.91,2753600.0,5.4924,5.5017,5.4832,5.4924,2753600.0
2010-12-20 15:00:00,5.91,5.91,5.89,5.89,4368800.0,5.4924,5.4924,5.4739,5.4739,4368800.0
2010-12-20 15:30:00,5.89,5.91,5.89,5.89,6289600.0,5.4739,5.4924,5.4739,5.4739,6289600.0
2010-12-21 09:30:00,5.93,5.94,5.92,5.93,13732000.0,5.511,5.5203,5.5017,5.511,13732000.0
2010-12-21 10:00:00,5.93,5.95,5.93,5.95,5843200.0,5.511,5.5296,5.511,5.5296,5843200.0
2010-12-21 10:30:00,5.95,5.95,5.94,5.95,3988000.0,5.5296,5.5296,5.5203,5.5296,3988000.0
2010-12-21 11:00:00,5.95,5.95,5.94,5.95,2096800.0,5.5296,5.5296,5.5203,5.5296,2096800.0
2010-12-21 11:30:00,5.95,5.95,5.94,5.95,2248800.0,5.5296,5.5296,5.5203,5.5296,2248800.0
2010-12-21 12:00:00,5.95,5.96,5.95,5.95,2160000.0,5.5296,5.5389,5.5296,5.5296,2160000.0
2010-12-21 12:30:00,5.95,5.96,5.95,5.96,1547200.0,5.5296,5.5389,5.5296,5.5389,1547200.0
2010-12-21 13:00:00,5.96,5.96,5.95,5.95,1975200.0,5.5389,5.5389,5.5296,5.5296,1975200.0
2010-12-21 13:30:00,5.95,5.96,5.95,5.96,1572800.0,5.5296,5.5389,5.5296,5.5389,1572800.0
2010-12-21 14:00:00,5.96,5.96,5.95,5.96,1503200.0,5.5389,5.5389,5.5296,5.5389,1503200.0
2010-12-21 14:30:00,5.96,5.96,5.95,5.96,2335200.0,5.5389,5.5389,5.5296,5.5389,2335200.0
2010-12-21 15:00:00,5.96,5.96,5.95,5.96,2188000.0,5.5389,5.5389,5.5296,5.5389,2188000.0
2010-12-21 15:30:00,5.96,5.97,5.96,5.96,6772000.0,5.5389,5.5482,5.5389,5.5389,6772000.0
2010-12-22 09:30:00,5.97,5.98,5.97,5.98,4684800.0,5.5482,5.5575,5.5482,5.5575,4684800.0
2010-12-22 10:00:00,5.98,5.99,5.97,5.98,4512000.0,5.5575,5.5668,5.5482,5.5575,4512000.0
2010-12-22 10:30:00,5.98,5.99,5.98,5.99,2997600.0,5.5575,5.5668,5.5575,5.5668,2997600.0
2010-12-22 11:00:00,5.99,5.99,5.98,5.99,2795200.0,5.5668,5.5668,5.5575,5.5668,2795200.0
2010-12-22 11:30:00,5.99,6.0,5.99,5.99,1283200.0,5.5668,5.5761,5.5668,5.5668,1283200.0
2010-12-22 12:00:00,5.99,6.01,5.99,6.01,2088000.0,5.5668,5.5854,5.5668,5.5854,2088000.0
2010-12-22 12:30:00,6.01,6.01,6.0,6.0,2169600.0,5.5854,5.5854,5.5761,5.5761,2169600.0
2010-12-22 13:00:00,6.0,6.0,6.0,6.0,2153600.0,5.5761,5.5761,5.5761,5.5761,2153600.0
2010-12-22 13:30:00,6.0,6.0,5.98,5.99,2384000.0,5.5761,5.5761,5.5575,5.5668,2384000.0
2010-12-22 14:00:00,5.99,5.99,5.99,5.99,1253600.0,5.5668,5.5668,5.5668,5.5668,1253600.0
2010-12-22 14:30:00,5.99,6.0,5.99,5.99,1444000.0,5.5668,5.5761,5.5668,5.5668,1444000.0
2010-12-22 15:00:00,5.99,6.0,5.99,5.99,2651200.0,5.5668,5.5761,5.5668,5.5668,2651200.0
2010-12-22 15:30:00,6.0,6.01,5.99,6.0,4257600.0,5.5761,5.5854,5.5668,5.5761,4257600.0
2010-12-23 09:30:00,5.99,6.0,5.99,6.0,4220800.0,5.568,5.5773,5.568,5.5773,4220800.0
2010-12-23 10:00:00,6.0,6.0,5.98,5.99,4396000.0,5.5773,5.5773,5.5587,5.568,4396000.0
2010-12-23 10:30:00,5.99,5.99,5.98,5.99,2344000.0,5.568,5.568,5.5587,5.568,2344000.0
2010-12-23 11:00:00,5.99,6.0,5.99,6.0,2305600.0,5.568,5.5773,5.568,5.5773,2305600.0
2010-12-23 11:30:00,6.0,6.0,5.98,5.99,2267200.0,5.5773,5.5773,5.5587,5.568,2267200.0
2010-12-23 12:00:00,5.99,5.99,5.98,5.99,873600.0,5.568,5.568,5.5587,5.568,873600.0
2010-12-23 12:30:00,5.99,5.99,5.98,5.98,1089600.0,5.568,5.568,5.5587,5.5587,1089600.0
2010-12-23 13:00:00,5.98,5.99,5.98,5.99,920000.0,5.5587,5.568,5.5587,5.568,920000.0
2010-12-23 13:30:00,5.99,5.99,5.98,5.98,623200.0,5.568,5.568,5.5587,5.5587,623200.0
2010-12-23 14:00:00,5.98,5.98,5.96,5.96,3262400.0,5.5587,5.5587,5.5401,5.5401,3262400.0
2010-12-23 14:30:00,5.96,5.98,5.96,5.97,1679200.0,5.5401,5.5587,5.5401,5.5494,1679200.0
2010-12-23 15:00:00,5.98,5.98,5.97,5.98,1218400.0,5.5587,5.5587,5.5494,5.5587,1218400.0
2010-12-23 15:30:00,5.98,5.99,5.97,5.99,6214400.0,5.5587,5.568,5.5494,5.568,6214400.0
2010-12-27 09:30:00,5.94,5.95,5.93,5.95,5960800.0,5.5215,5.5308,5.5122,5.5308,5960800.0
2010-12-27 10:00:00,5.95,5.97,5.94,5.97,2244000.0,5.5308,5.5494,5.5215,5.5494,2244000.0
2010-12-27 10:30:00,5.97,5.97,5.96,5.96,2012800.0,5.5494,5.5494,5.5401,5.5401,2012800.0
2010-12-27 11:00:00,5.96,5.97,5.96,5.97,1179200.0,5.5401,5.5494,5.5401,5.5494,1179200.0
2010-12-27 11:30:00,5.97,5.97,5.96,5.97,949600.0,5.5494,5.5494,5.5401,5.5494,949600.0
2010-12-27 12:00:00,5.97,5.97,5.97,5.97,1092800.0,5.5494,5.5494,5.5494,5.5494,1092800.0
2010-12-27 12:30:00,5.97,5.98,5.97,5.97,936000.0,5.5494,5.5587,5.5494,5.5494,936000.0
2010-12-27 13:00:00,5.97,6.0,5.97,5.99,3219200.0,5.5494,5.5773,5.5494,5.568,3219200.0
2010-12-27 13:30:00,5.99,6.0,5.99,6.0,1021600.0,5.568,5.5773,5.568,5.5773,1021600.0
2010-12-27 14:00:00,6.0,6.0,5.99,5.99,636000.0,5.5773,5.5773,5.568,5.568,636000.0
2010-12-27 14:30:00,5.99,6.0,5.99,5.99,2915200.0,5.568,5.5773,5.568,5.568,2915200.0
2010-12-27 15:00:00,5.99,6.0,5.99,6.0,1934400.0,5.568,5.5773,5.568,5.5773,1934400.0
2010-12-27 15:30:00,6.0,6.0,5.99,5.99,3588800.0,5.5773,5.5773,5.568,5.568,3588800.0
2010-12-28 09:30:00,6.01,6.02,5.98,5.98,5352800.0,5.5866,5.5959,5.5587,5.5587,5352800.0
2010-12-28 10:00:00,6.0,6.0,5.97,5.99,4444800.0,5.5773,5.5773,5.5494,5.568,4444800.0
2010-12-28 10:30:00,5.99,5.99,5.98,5.98,1523200.0,5.568,5.568,5.5587,5.5587,1523200.0
2010-12-28 11:00:00,5.98,5.99,5.98,5.99,1116800.0,5.5587,5.568,5.5587,5.568,1116800.0
2010-12-28 11:30:00,5.99,5.99,5.98,5.98,682400.0,5.568,5.568,5.5587,5.5587,682400.0
2010-12-28 12:00:00,5.98,5.99,5.98,5.99,888800.0,5.5587,5.568,5.5587,5.568,888800.0
2010-12-28 12:30:00,5.99,5.99,5.99,5.99,999200.0,5.568,5.568,5.568,5.568,999200.0
2010-12-28 13:00:00,5.99,6.0,5.99,5.99,1248000.0,5.568,5.5773,5.568,5.568,1248000.0
2010-12-28 13:30:00,6.0,6.0,6.0,6.0,920000.0,5.5773,5.5773,5.5773,5.5773,920000.0
2010-12-28 14:00:00,6.0,6.01,6.0,6.0,854400.0,5.5773,5.5866,5.5773,5.5773,854400.0
2010-12-28 14:30:00,6.0,6.01,6.0,6.01,1039200.0,5.5773,5.5866,5.5773,5.5866,1039200.0
2010-12-28 15:00:00,6.01,6.01,6.01,6.01,1316800.0,5.5866,5.5866,5.5866,5.5866,1316800.0
2010-12-28 15:30:00,6.01,6.01,6.0,6.0,3123200.0,5.5866,5.5866,5.5773,5.5773,3123200.0
2010-12-29 09:30:00,6.02,6.03,6.01,6.02,4496800.0,5.5959,5.6052,5.5866,5.5959,4496800.0
2010-12-29 10:00:00,6.02,6.03,6.02,6.03,2649600.0,5.5959,5.6052,5.5959,5.6052,2649600.0
2010-12-29 10:30:00,6.03,6.03,6.02,6.02,2071200.0,5.6052,5.6052,5.5959,5.5959,2071200.0
2010-12-29 11:00:00,6.03,6.03,6.02,6.03,1426400.0,5.6052,5.6052,5.5959,5.6052,1426400.0
2010-12-29 11:30:00,6.03,6.03,6.02,6.02,1254400.0,5.6052,5.6052,5.5959,5.5959,1254400.0
2010-12-29 12:00:00,6.03,6.03,6.03,6.03,1156800.0,5.6052,5.6052,5.6052,5.6052,1156800.0
2010-12-29 12:30:00,6.03,6.04,6.03,6.03,1148800.0,5.6052,5.6145,5.6052,5.6052,1148800.0
2010-12-29 13:00:00,6.03,6.04,6.03,6.04,2023200.0,5.6052,5.6145,5.6052,5.6145,2023200.0
2010-12-29 13:30:00,6.04,6.04,6.04,6.04,533600.0,5.6145,5.6145,5.6145,5.6145,533600.0
2010-12-29 14:00:00,6.04,6.04,6.03,6.04,898400.0,5.6145,5.6145,5.6052,5.6145,898400.0
2010-12-29 14:30:00,6.04,6.04,6.03,6.04,612000.0,5.6145,5.6145,5.6052,5.6145,612000.0
2010-12-29 15:00:00,6.04,6.04,6.03,6.04,1795200.0,5.6145,5.6145,5.6052,5.6145,1795200.0
2010-12-29 15:30:00,6.04,6.04,6.01,6.02,4080000.0,5.6145,5.6145,5.5866,5.5959,4080000.0
2010-12-30 09:30:00,6.0,6.03,6.0,6.01,7543200.0,5.5773,5.6052,5.5773,5.5866,7543200.0
2010-12-30 10:00:00,6.01,6.02,5.99,6.0,4875200.0,5.5866,5.5959,5.568,5.5773,4875200.0
2010-12-30 10:30:00,6.0,6.01,6.0,6.0,2405600.0,5.5773,5.5866,5.5773,5.5773,2405600.0
2010-12-30 11:00:00,6.0,6.0,5.99,5.99,1531200.0,5.5773,5.5773,5.568,5.568,1531200.0
2010-12-30 11:30:00,5.99,6.0,5.98,5.98,2861600.0,5.568,5.5773,5.5587,5.5587,2861600.0
2010-12-30 12:00:00,5.98,5.99,5.98,5.99,1580000.0,5.5587,5.568,5.5587,5.568,1580000.0
2010-12-30 12:30:00,5.99,5.99,5.99,5.99,700000.0,5.568,5.568,5.568,5.568,700000.0
2010-12-30 13:00:00,5.99,5.99,5.98,5.99,896800.0,5.568,5.568,5.5587,5.568,896800.0
2010-12-30 13:30:00,5.99,6.0,5.99,6.0,1125600.0,5.568,5.5773,5.568,5.5773,1125600.0
2010-12-30 14:00:00,6.0,6.0,5.99,6.0,1781600.0,5.5773,5.5773,5.568,5.5773,1781600.0
2010-12-30 14:30:00,6.0,6.01,6.0,6.0,2208800.0,5.5773,5.5866,5.5773,5.5773,2208800.0
2010-12-30 15:00:00,6.0,6.02,6.0,6.01,2428800.0,5.5773,5.5959,5.5773,5.5866,2428800.0
2010-12-30 15:30:00,6.02,6.02,5.99,6.0,9643200.0,5.5959,5.5959,5.568,5.5773,9643200.0
2010-12-31 09:30:00,5.97,5.99,5.96,5.97,5554400.0,5.5494,5.568,5.5401,5.5494,5554400.0
2010-12-31 10:00:00,5.97,5.98,5.96,5.98,3052000.0,5.5494,5.5587,5.5401,5.5587,3052000.0
2010-12-31 10:30:00,5.98,6.0,5.98,5.99,1777600.0,5.5587,5.5773,5.5587,5.568,1777600.0
2010-12-31 11:00:00,5.99,6.0,5.99,6.0,1295200.0,5.568,5.5773,5.568,5.5773,1295200.0
2010-12-31 11:30:00,6.0,6.0,6.0,6.0,613600.0,5.5773,5.5773,5.5773,5.5773,613600.0
2010-12-31 12:00:00,6.0,6.01,6.0,6.01,1322400.0,5.5773,5.5866,5.5773,5.5866,1322400.0
2010-12-31 12:30:00,6.01,6.01,5.99,5.99,1460800.0,5.5866,5.5866,5.568,5.568,1460800.0
2010-12-31 13:00:00,6.0,6.0,5.99,6.0,1226400.0,5.5773,5.5773,5.568,5.5773,1226400.0
2010-12-31 13:30:00,6.0,6.01,5.99,6.0,1159200.0,5.5773,5.5866,5.568,5.5773,1159200.0
2010-12-31 14:00:00,6.0,6.0,6.0,6.0,1112800.0,5.5773,5.5773,5.5773,5.5773,1112800.0
2010-12-31 14:30:00,6.0,6.01,6.0,6.0,2102400.0,5.5773,5.5866,5.5773,5.5773,2102400.0
2010-12-31 15:00:00,6.0,6.01,6.0,6.0,885600.0,5.5773,5.5866,5.5773,5.5773,885600.0
2010-12-31 15:30:00,6.0,6.01,5.98,6.0,9006400.0,5.5773,5.5866,5.5587,5.5773,9006400.0
2011-01-03 09:30:00,6.09,6.13,6.09,6.13,11204800.0,5.6609,5.6981,5.6609,5.6981,11204800.0
2011-01-03 10:00:00,6.13,6.15,6.12,6.14,8029600.0,5.6981,5.7167,5.6888,5.7074,8029600.0
2011-01-03 10:30:00,6.14,6.16,6.13,6.16,3250400.0,5.7074,5.726,5.6981,5.726,3250400.0
2011-01-03 11:00:00,6.16,6.16,6.15,6.16,3713600.0,5.726,5.726,5.7167,5.726,3713600.0
2011-01-03 11:30:00,6.16,6.17,6.15,6.16,4912000.0,5.726,5.7353,5.7167,5.726,4912000.0
2011-01-03 12:00:00,6.16,6.17,6.16,6.16,1639200.0,5.726,5.7353,5.726,5.726,1639200.0
2011-01-03 12:30:00,6.16,6.17,6.15,6.16,2452800.0,5.726,5.7353,5.7167,5.726,2452800.0
2011-01-03 13:00:00,6.16,6.16,6.15,6.15,3037600.0,5.726,5.726,5.7167,5.7167,3037600.0
2011-01-03 13:30:00,6.15,6.16,6.15,6.16,3283200.0,5.7167,5.726,5.7167,5.726,3283200.0
2011-01-03 14:00:00,6.16,6.16,6.14,6.14,1688000.0,5.726,5.726,5.7074,5.7074,1688000.0
2011-01-03 14:30:00,6.14,6.15,6.14,6.15,2160000.0,5.7074,5.7167,5.7074,5.7167,2160000.0
2011-01-03 15:00:00,6.15,6.15,6.12,6.13,6362400.0,5.7167,5.7167,5.6888,5.6981,6362400.0
2011-01-03 15:30:00,6.13,6.15,6.12,6.12,12553600.0,5.6981,5.7167,5.6888,5.6888,12553600.0
2011-01-04 09:30:00,6.15,6.15,6.1,6.11,10934400.0,5.7167,5.7167,5.6702,5.6795,10934400.0
2011-01-04 10:00:00,6.1,6.12,6.09,6.11,7836800.0,5.6702,5.6888,5.6609,5.6795,7836800.0
2011-01-04 10:30:00,6.11,6.11,6.09,6.09,5014400.0,5.6795,5.6795,5.6609,5.6609,5014400.0
2011-01-04 11:00:00,6.09,6.1,6.07,6.08,7842400.0,5.6609,5.6702,5.6424,5.6516,7842400.0
2011-01-04 11:30:00,6.08,6.1,6.08,6.08,4354400.0,5.6516,5.6702,5.6516,5.6516,4354400.0
2011-01-04 12:00:00,6.08,6.08,6.05,6.05,6707200.0,5.6516,5.6516,5.6238,5.6238,6707200.0
2011-01-04 12:30:00,6.05,6.05,6.04,6.05,5747200.0,5.6238,5.6238,5.6145,5.6238,5747200.0
2011-01-04 13:00:00,6.05,6.07,6.05,6.07,5855200.0,5.6238,5.6424,5.6238,5.6424,5855200.0
2011-01-04 13:30:00,6.07,6.08,6.07,6.08,3564800.0,5.6424,5.6516,5.6424,5.6516,3564800.0
2011-01-04 14:00:00,6.08,6.1,6.07,6.1,8316800.0,5.6516,5.6702,5.6424,5.6702,8316800.0
2011-01-04 14:30:00,6.1,6.1,6.09,6.09,3536000.0,5.6702,5.6702,5.6609,5.6609,3536000.0
2011-01-04 15:00:00,6.09,6.11,6.08,6.11,4745600.0,5.6609,5.6795,5.6516,5.6795,4745600.0
2011-01-04 15:30:00,6.1,6.11,6.09,6.11,14616800.0,5.6702,5.6795,5.6609,5.6795,14616800.0
2011-01-05 09:30:00,6.08,6.1,6.06,6.09,12401600.0,5.6516,5.6702,5.6331,5.6609,12401600.0
2011-01-05 10:00:00,6.09,6.12,6.09,6.1,9858400.0,5.6609,5.6888,5.6609,5.6702,9858400.0
2011-01-05 10:30:00,6.1,6.12,6.09,6.11,7739200.0,5.6702,5.6888,5.6609,5.6795,7739200.0
2011-01-05 11:00:00,6.11,6.15,6.11,6.15,5488800.0,5.6795,5.7167,5.6795,5.7167,5488800.0
2011-01-05 11:30:00,6.15,6.17,6.15,6.16,4811200.0,5.7167,5.7353,5.7167,5.726,4811200.0
2011-01-05 12:00:00,6.16,6.17,6.15,6.17,4250400.0,5.726,5.7353,5.7167,5.7353,4250400.0
2011-01-05 12:30:00,6.17,6.18,6.17,6.17,3124800.0,5.7353,5.7446,5.7353,5.7353,3124800.0
2011-01-05 13:00:00,6.17,6.17,6.16,6.16,4340800.0,5.7353,5.7353,5.726,5.726,4340800.0
2011-01-05 13:30:00,6.16,6.18,6.16,6.18,2848800.0,5.726,5.7446,5.726,5.7446,2848800.0
2011-01-05 14:00:00,6.17,6.18,6.16,6.16,3224000.0,5.7353,5.7446,5.726,5.726,3224000.0
2011-01-05 14:30:00,6.17,6.17,6.16,6.17,2744000.0,5.7353,5.7353,5.726,5.7353,2744000.0
2011-01-05 15:00:00,6.17,6.19,6.17,6.17,4432800.0,5.7353,5.7539,5.7353,5.7353,4432800.0
2011-01-05 15:30:00,6.17,6.18,6.16,6.17,6028800.0,5.7353,5.7446,5.726,5.7353,6028800.0
2011-01-06 09:30:00,6.18,6.19,6.16,6.16,6859200.0,5.7446,5.7539,5.726,5.726,6859200.0
2011-01-06 10:00:00,6.16,6.19,6.16,6.18,5363200.0,5.726,5.7539,5.726,5.7446,5363200.0
2011-01-06 10:30:00,6.18,6.19,6.16,6.16,5910400.0,5.7446,5.7539,5.726,5.726,5910400.0
2011-01-06 11:00:00,6.16,6.17,6.12,6.14,9805600.0,5.726,5.7353,5.6888,5.7074,9805600.0
2011-01-06 11:30:00,6.14,6.15,6.13,6.14,3270400.0,5.7074,5.7167,5.6981,5.7074,3270400.0
2011-01-06 12:00:00,6.14,6.14,6.13,6.14,4219200.0,5.7074,5.7074,5.6981,5.7074,4219200.0
2011-01-06 12:30:00,6.14,6.16,6.13,6.15,4496000.0,5.7074,5.726,5.6981,5.7167,4496000.0
2011-01-06 13:00:00,6.15,6.15,6.13,6.13,3488000.0,5.7167,5.7167,5.6981,5.6981,3488000.0
2011-01-06 13:30:00,6.14,6.16,6.13,6.16,2831200.0,5.7074,5.726,5.6981,5.726,2831200.0
2011-01-06 14:00:00,6.16,6.17,6.15,6.16,4156000.0,5.726,5.7353,5.7167,5.726,4156000.0
2011-01-06 14:30:00,6.16,6.16,6.13,6.14,3442400.0,5.726,5.726,5.6981,5.7074,3442400.0
2011-01-06 15:00:00,6.14,6.16,6.12,6.14,4770400.0,5.7074,5.726,5.6888,5.7074,4770400.0
2011-01-06 15:30:00,6.14,6.16,6.13,6.15,8588000.0,5.7074,5.726,5.6981,5.7167,8588000.0
2011-01-07 09:30:00,6.17,6.19,6.13,6.14,13207200.0,5.7353,5.7539,5.6981,5.7074,13207200.0
2011-01-07 10:00:00,6.14,6.17,6.14,6.17,8729600.0,5.7074,5.7353,5.7074,5.7353,8729600.0
2011-01-07 10:30:00,6.17,6.18,6.12,6.13,9492000.0,5.7353,5.7446,5.6888,5.6981,9492000.0
2011-01-07 11:00:00,6.13,6.13,6.1,6.1,9768000.0,5.6981,5.6981,5.6702,5.6702,9768000.0
2011-01-07 11:30:00,6.1,6.11,6.08,6.1,6727200.0,5.6702,5.6795,5.6516,5.6702,6727200.0
2011-01-07 12:00:00,6.1,6.1,6.08,6.08,3415200.0,5.6702,5.6702,5.6516,5.6516,3415200.0
2011-01-07 12:30:00,6.08,6.08,6.03,6.07,9989600.0,5.6516,5.6516,5.6052,5.6424,9989600.0
2011-01-07 13:00:00,6.07,6.09,6.06,6.08,7464800.0,5.6424,5.6609,5.6331,5.6516,7464800.0
2011-01-07 13:30:00,6.08,6.1,6.08,6.08,3415200.0,5.6516,5.6702,5.6516,5.6516,3415200.0
2011-01-07 14:00:00,6.08,6.1,6.08,6.1,2944000.0,5.6516,5.6702,5.6516,5.6702,2944000.0
2011-01-07 14:30:00,6.1,6.12,6.09,6.1,3416000.0,5.6702,5.6888,5.6609,5.6702,3416000.0
2011-01-07 15:00:00,6.1,6.13,6.1,6.11,3939200.0,5.6702,5.6981,5.6702,5.6795,3939200.0
2011-01-07 15:30:00,6.11,6.14,6.11,6.13,8574400.0,5.6795,5.7074,5.6795,5.6981,8574400.0
2011-01-10 09:30:00,6.08,6.1,6.04,6.04,15254400.0,5.6516,5.6702,5.6145,5.6145,15254400.0
2011-01-10 10:00:00,6.04,6.08,6.04,6.08,14837600.0,5.6145,5.6516,5.6145,5.6516,14837600.0
2011-01-10 10:30:00,6.08,6.1,6.06,6.07,7676800.0,5.6516,5.6702,5.6331,5.6424,7676800.0
2011-01-10 11:00:00,6.07,6.08,6.06,6.08,8036800.0,5.6424,5.6516,5.6331,5.6516,8036800.0
2011-01-10 11:30:00,6.08,6.1,6.06,6.1,7673600.0,5.6516,5.6702,5.6331,5.6702,7673600.0
2011-01-10 12:00:00,6.1,6.1,6.08,6.1,8882400.0,5.6702,5.6702,5.6516,5.6702,8882400.0
2011-01-10 12:30:00,6.1,6.11,6.09,6.09,3189600.0,5.6702,5.6795,5.6609,5.6609,3189600.0
2011-01-10 13:00:00,6.09,6.11,6.09,6.11,3040000.0,5.6609,5.6795,5.6609,5.6795,3040000.0
2011-01-10 13:30:00,6.11,6.12,6.1,6.11,1751200.0,5.6795,5.6888,5.6702,5.6795,1751200.0
2011-01-10 14:00:00,6.11,6.11,6.09,6.11,7016800.0,5.6795,5.6795,5.6609,5.6795,7016800.0
2011-01-10 14:30:00,6.11,6.12,6.1,6.12,2347200.0,5.6795,5.6888,5.6702,5.6888,2347200.0
2011-01-10 15:00:00,6.12,6.13,6.11,6.13,3025600.0,5.6888,5.6981,5.6795,5.6981,3025600.0
2011-01-10 15:30:00,6.13,6.13,6.11,6.11,4840000.0,5.6981,5.6981,5.6795,5.6795,4840000.0
2011-01-11 09:30:00,6.16,6.18,6.14,6.14,10432800.0,5.726,5.7446,5.7074,5.7074,10432800.0
2011-01-11 10:00:00,6.14,6.16,6.14,6.16,5529600.0,5.7074,5.726,5.7074,5.726,5529600.0
2011-01-11 10:30:00,6.16,6.17,6.15,6.17,4128800.0,5.726,5.7353,5.7167,5.7353,4128800.0
2011-01-11 11:00:00,6.17,6.19,6.17,6.18,8058400.0,5.7353,5.7539,5.7353,5.7446,8058400.0
2011-01-11 11:30:00,6.18,6.18,6.17,6.17,3729600.0,5.7446,5.7446,5.7353,5.7353,3729600.0
2011-01-11 12:00:00,6.17,6.18,6.17,6.17,1538400.0,5.7353,5.7446,5.7353,5.7353,1538400.0
2011-01-11 12:30:00,6.17,6.18,6.17,6.18,1804000.0,5.7353,5.7446,5.7353,5.7446,1804000.0
2011-01-11 13:00:00,6.18,6.18,6.13,6.16,9406400.0,5.7446,5.7446,5.6981,5.726,9406400.0
2011-01-11 13:30:00,6.15,6.16,6.13,6.13,5108800.0,5.7167,5.726,5.6981,5.6981,5108800.0
2011-01-11 14:00:00,6.13,6.15,6.11,6.14,6588800.0,5.6981,5.7167,5.6795,5.7074,6588800.0
2011-01-11 14:30:00,6.14,6.15,6.13,6.14,3117600.0,5.7074,5.7167,5.6981,5.7074,3117600.0
2011-01-11 15:00:00,6.14,6.15,6.14,6.15,3602400.0,5.7074,5.7167,5.7074,5.7167,3602400.0
2011-01-11 15:30:00,6.15,6.16,6.14,6.16,5412000.0,5.7167,5.726,5.7074,5.726,5412000.0
2011-01-12 09:30:00,6.23,6.24,6.21,6.22,11232000.0,5.7911,5.8004,5.7725,5.7818,11232000.0
2011-01-12 10:00:00,6.22,6.24,6.22,6.24,7530400.0,5.7818,5.8004,5.7818,5.8004,7530400.0
2011-01-12 10:30:00,6.24,6.25,6.23,6.25,6764000.0,5.8004,5.8097,5.7911,5.8097,6764000.0
2011-01-12 11:00:00,6.25,6.28,6.25,6.27,9188800.0,5.8097,5.8376,5.8097,5.8283,9188800.0
2011-01-12 11:30:00,6.27,6.27,6.26,6.27,1915200.0,5.8283,5.8283,5.819,5.8283,1915200.0
2011-01-12 12:00:00,6.26,6.28,6.26,6.28,6738400.0,5.819,5.8376,5.819,5.8376,6738400.0
2011-01-12 12:30:00,6.28,6.28,6.26,6.26,3127200.0,5.8376,5.8376,5.819,5.819,3127200.0
2011-01-12 13:00:00,6.26,6.27,6.26,6.27,2918400.0,5.819,5.8283,5.819,5.8283,2918400.0
2011-01-12 13:30:00,6.27,6.27,6.26,6.27,1320800.0,5.8283,5.8283,5.819,5.8283,1320800.0
2011-01-12 14:00:00,6.27,6.27,6.26,6.27,2901600.0,5.8283,5.8283,5.819,5.8283,2901600.0
2011-01-12 14:30:00,6.27,6.27,6.26,6.27,3509600.0,5.8283,5.8283,5.819,5.8283,3509600.0
2011-01-12 15:00:00,6.26,6.27,6.24,6.25,5776000.0,5.819,5.8283,5.8004,5.8097,5776000.0
2011-01-12 15:30:00,6.24,6.27,6.24,6.27,10460800.0,5.8004,5.8283,5.8004,5.8283,10460800.0
2011-01-13 09:30:00,6.27,6.27,6.25,6.26,7293600.0,5.8283,5.8283,5.8097,5.819,7293600.0
2011-01-13 10:00:00,6.26,6.26,6.23,6.24,7580800.0,5.819,5.819,5.7911,5.8004,7580800.0
2011-01-13 10:30:00,6.25,6.26,6.24,6.26,4536000.0,5.8097,5.819,5.8004,5.819,4536000.0
2011-01-13 11:00:00,6.26,6.27,6.25,6.26,3521600.0,5.819,5.8283,5.8097,5.819,3521600.0
2011-01-13 11:30:00,6.27,6.28,6.26,6.26,2980800.0,5.8283,5.8376,5.819,5.819,2980800.0
2011-01-13 12:00:00,6.27,6.28,6.26,6.27,1985600.0,5.8283,5.8376,5.819,5.8283,1985600.0
2011-01-13 12:30:00,6.27,6.27,6.26,6.26,3948000.0,5.8283,5.8283,5.819,5.819,3948000.0
2011-01-13 13:00:00,6.26,6.27,6.25,6.26,6496000.0,5.819,5.8283,5.8097,5.819,6496000.0
2011-01-13 13:30:00,6.26,6.27,6.26,6.26,3223200.0,5.819,5.8283,5.819,5.819,3223200.0
2011-01-13 14:00:00,6.26,6.26,6.24,6.25,4074400.0,5.819,5.819,5.8004,5.8097,4074400.0
2011-01-13 14:30:00,6.25,6.25,6.23,6.23,5667200.0,5.8097,5.8097,5.7911,5.7911,5667200.0
2011-01-13 15:00:00,6.23,6.25,6.22,6.23,5954400.0,5.7911,5.8097,5.7818,5.7911,5954400.0
2011-01-13 15:30:00,6.23,6.25,6.22,6.25,11852800.0,5.7911,5.8097,5.7818,5.8097,11852800.0
2011-01-14 09:30:00,6.23,6.26,6.22,6.26,10897600.0,5.7911,5.819,5.7818,5.819,10897600.0
2011-01-14 10:00:00,6.26,6.27,6.24,6.24,6235200.0,5.819,5.8283,5.8004,5.8004,6235200.0
2011-01-14 10:30:00,6.24,6.29,6.24,6.27,7005600.0,5.8004,5.8469,5.8004,5.8283,7005600.0
2011-01-14 11:00:00,6.27,6.3,6.27,6.28,4924800.0,5.8283,5.8561,5.8283,5.8376,4924800.0
2011-01-14 11:30:00,6.28,6.29,6.27,6.28,3094400.0,5.8376,5.8469,5.8283,5.8376,3094400.0
2011-01-14 12:00:00,6.28,6.3,6.28,6.29,5132000.0,5.8376,5.8561,5.8376,5.8469,5132000.0
2011-01-14 12:30:00,6.3,6.31,6.29,6.3,2147200.0,5.8561,5.8654,5.8469,5.8561,2147200.0
2011-01-14 13:00:00,6.3,6.3,6.29,6.3,2292800.0,5.8561,5.8561,5.8469,5.8561,2292800.0
2011-01-14 13:30:00,6.3,6.33,6.3,6.32,3416800.0,5.8561,5.884,5.8561,5.8747,3416800.0
2011-01-14 14:00:00,6.32,6.33,6.32,6.33,2139200.0,5.8747,5.884,5.8747,5.884,2139200.0
2011-01-14 14:30:00,6.33,6.33,6.32,6.32,3136800.0,5.884,5.884,5.8747,5.8747,3136800.0
2011-01-14 15:00:00,6.32,6.34,6.32,6.32,5835200.0,5.8747,5.8933,5.8747,5.8747,5835200.0
2011-01-14 15:30:00,6.32,6.34,6.32,6.34,8904800.0,5.8747,5.8933,5.8747,5.8933,8904800.0
2011-01-18 09:30:00,6.33,6.35,6.31,6.33,9579200.0,5.884,5.9026,5.8654,5.884,9579200.0
2011-01-18 10:00:00,6.32,6.36,6.31,6.35,6565600.0,5.8747,5.9119,5.8654,5.9026,6565600.0
2011-01-18 10:30:00,6.35,6.35,6.32,6.33,6300000.0,5.9026,5.9026,5.8747,5.884,6300000.0
2011-01-18 11:00:00,6.33,6.35,6.33,6.35,3746400.0,5.884,5.9026,5.884,5.9026,3746400.0
2011-01-18 11:30:00,6.35,6.35,6.34,6.34,3507200.0,5.9026,5.9026,5.8933,5.8933,3507200.0
2011-01-18 12:00:00,6.34,6.35,6.33,6.34,2217600.0,5.8933,5.9026,5.884,5.8933,2217600.0
2011-01-18 12:30:00,6.34,6.35,6.33,6.34,2074400.0,5.8933,5.9026,5.884,5.8933,2074400.0
2011-01-18 13:00:00,6.34,6.35,6.34,6.35,2123200.0,5.8933,5.9026,5.8933,5.9026,2123200.0
2011-01-18 13:30:00,6.35,6.36,6.34,6.35,3241600.0,5.9026,5.9119,5.8933,5.9026,3241600.0
2011-01-18 14:00:00,6.35,6.36,6.35,6.36,1729600.0,5.9026,5.9119,5.9026,5.9119,1729600.0
2011-01-18 14:30:00,6.36,6.36,6.35,6.36,3321600.0,5.9119,5.9119,5.9026,5.9119,3321600.0
2011-01-18 15:00:00,6.36,6.36,6.34,6.35,3508000.0,5.9119,5.9119,5.8933,5.9026,3508000.0
2011-01-18 15:30:00,6.35,6.37,6.35,6.36,6564800.0,5.9026,5.9212,5.9026,5.9119,6564800.0
2011-01-19 09:30:00,6.35,6.36,6.31,6.32,13299200.0,5.9026,5.9119,5.8654,5.8747,13299200.0
2011-01-19 10:00:00,6.32,6.33,6.29,6.29,8496800.0,5.8747,5.884,5.8469,5.8469,8496800.0
2011-01-19 10:30:00,6.29,6.29,6.27,6.28,9442400.0,5.8469,5.8469,5.8283,5.8376,9442400.0
2011-01-19 11:00:00,6.28,6.29,6.26,6.27,7732000.0,5.8376,5.8469,5.819,5.8283,7732000.0
2011-01-19 11:30:00,6.27,6.29,6.27,6.28,4097600.0,5.8283,5.8469,5.8283,5.8376,4097600.0
2011-01-19 12:00:00,6.28,6.28,6.27,6.27,4087200.0,5.8376,5.8376,5.8283,5.8283,4087200.0
2011-01-19 12:30:00,6.27,6.27,6.24,6.25,9662400.0,5.8283,5.8283,5.8004,5.8097,9662400.0
2011-01-19 13:00:00,6.25,6.27,6.24,6.27,6267200.0,5.8097,5.8283,5.8004,5.8283,6267200.0
2011-01-19 13:30:00,6.27,6.28,6.25,6.26,4884800.0,5.8283,5.8376,5.8097,5.819,4884800.0
2011-01-19 14:00:00,6.26,6.27,6.23,6.24,6071200.0,5.819,5.8283,5.7911,5.8004,6071200.0
2011-01-19 14:30:00,6.24,6.25,6.21,6.22,10233600.0,5.8004,5.8097,5.7725,5.7818,10233600.0
2011-01-19 15:00:00,6.22,6.23,6.2,6.22,11312000.0,5.7818,5.7911,5.7632,5.7818,11312000.0
2011-01-19 15:30:00,6.22,6.23,6.2,6.23,12527200.0,5.7818,5.7911,5.7632,5.7911,12527200.0
2011-01-20 09:30:00,6.21,6.22,6.16,6.21,17286400.0,5.7725,5.7818,5.726,5.7725,17286400.0
2011-01-20 10:00:00,6.21,6.23,6.15,6.18,14149600.0,5.7725,5.7911,5.7167,5.7446,14149600.0
2011-01-20 10:30:00,6.18,6.18,6.13,6.14,14786400.0,5.7446,5.7446,5.6981,5.7074,14786400.0
2011-01-20 11:00:00,6.14,6.16,6.13,6.14,8342400.0,5.7074,5.726,5.6981,5.7074,8342400.0
2011-01-20 11:30:00,6.14,6.16,6.12,6.16,12584800.0,5.7074,5.726,5.6888,5.726,12584800.0
2011-01-20 12:00:00,6.16,6.18,6.16,6.17,7412800.0,5.726,5.7446,5.726,5.7353,7412800.0
2011-01-20 12:30:00,6.17,6.2,6.17,6.19,5708000.0,5.7353,5.7632,5.7353,5.7539,5708000.0
2011-01-20 13:00:00,6.2,6.2,6.17,6.18,2844000.0,5.7632,5.7632,5.7353,5.7446,2844000.0
2011-01-20 13:30:00,6.18,6.21,6.18,6.21,4055200.0,5.7446,5.7725,5.7446,5.7725,4055200.0
2011-01-20 14:00:00,6.21,6.23,6.2,6.22,6502400.0,5.7725,5.7911,5.7632,5.7818,6502400.0
2011-01-20 14:30:00,6.22,6.25,6.22,6.23,6768800.0,5.7818,5.8097,5.7818,5.7911,6768800.0
2011-01-20 15:00:00,6.23,6.23,6.2,6.2,5394400.0,5.7911,5.7911,5.7632,5.7632,5394400.0
2011-01-20 15:30:00,6.2,6.22,6.19,6.22,15362400.0,5.7632,5.7818,5.7539,5.7818,15362400.0
2011-01-21 09:30:00,6.29,6.32,6.28,6.32,14226400.0,5.8469,5.8747,5.8376,5.8747,14226400.0
2011-01-21 10:00:00,6.32,6.32,6.28,6.28,7798400.0,5.8747,5.8747,5.8376,5.8376,7798400.0
2011-01-21 10:30:00,6.28,6.29,6.26,6.27,8134400.0,5.8376,5.8469,5.819,5.8283,8134400.0
2011-01-21 11:00:00,6.27,6.28,6.25,6.27,11004800.0,5.8283,5.8376,5.8097,5.8283,11004800.0
2011-01-21 11:30:00,6.27,6.27,6.24,6.25,6728800.0,5.8283,5.8283,5.8004,5.8097,6728800.0
2011-01-21 12:00:00,6.25,6.27,6.24,6.27,5727200.0,5.8097,5.8283,5.8004,5.8283,5727200.0
2011-01-21 12:30:00,6.27,6.27,6.23,6.25,6191200.0,5.8283,5.8283,5.7911,5.8097,6191200.0
2011-01-21 13:00:00,6.25,6.27,6.24,6.25,2959200.0,5.8097,5.8283,5.8004,5.8097,2959200.0
2011-01-21 13:30:00,6.25,6.27,6.25,6.26,1740800.0,5.8097,5.8283,5.8097,5.819,1740800.0
2011-01-21 14:00:00,6.26,6.27,6.25,6.26,2204800.0,5.819,5.8283,5.8097,5.819,2204800.0
2011-01-21 14:30:00,6.26,6.28,6.26,6.26,3875200.0,5.819,5.8376,5.819,5.819,3875200.0
2011-01-21 15:00:00,6.26,6.27,6.26,6.26,3416000.0,5.819,5.8283,5.819,5.819,3416000.0
2011-01-21 15:30:00,6.26,6.26,6.23,6.25,10795200.0,5.819,5.819,5.7911,5.8097,10795200.0
2011-01-24 09:30:00,6.24,6.27,6.23,6.24,8081600.0,5.8004,5.8283,5.7911,5.8004,8081600.0
2011-01-24 10:00:00,6.24,6.27,6.24,6.27,5315200.0,5.8004,5.8283,5.8004,5.8283,5315200.0
2011-01-24 10:30:00,6.27,6.28,6.26,6.28,3599200.0,5.8283,5.8376,5.819,5.8376,3599200.0
2011-01-24 11:00:00,6.28,6.31,6.28,6.3,6385600.0,5.8376,5.8654,5.8376,5.8561,6385600.0
2011-01-24 11:30:00,6.3,6.31,6.29,6.3,6243200.0,5.8561,5.8654,5.8469,5.8561,6243200.0
2011-01-24 12:00:00,6.3,6.32,6.3,6.31,4950400.0,5.8561,5.8747,5.8561,5.8654,4950400.0
2011-01-24 12:30:00,6.31,6.32,6.3,6.3,2278400.0,5.8654,5.8747,5.8561,5.8561,2278400.0
2011-01-24 13:00:00,6.3,6.32,6.3,6.31,3906400.0,5.8561,5.8747,5.8561,5.8654,3906400.0
2011-01-24 13:30:00,6.31,6.32,6.31,6.31,5236800.0,5.8654,5.8747,5.8654,5.8654,5236800.0
2011-01-24 14:00:00,6.31,6.33,6.31,6.31,3840000.0,5.8654,5.884,5.8654,5.8654,3840000.0
2011-01-24 14:30:00,6.31,6.32,6.3,6.3,2391200.0,5.8654,5.8747,5.8561,5.8561,2391200.0
2011-01-24 15:00:00,6.3,6.31,6.28,6.29,4671200.0,5.8561,5.8654,5.8376,5.8469,4671200.0
2011-01-24 15:30:00,6.29,6.32,6.29,6.32,10875200.0,5.8469,5.8747,5.8469,5.8747,10875200.0
2011-01-25 09:30:00,6.28,6.33,6.27,6.33,10739200.0,5.8376,5.884,5.8283,5.884,10739200.0
2011-01-25 10:00:00,6.3,6.39,6.27,6.28,9835200.0,5.8561,5.9398,5.8283,5.8376,9835200.0
2011-01-25 10:30:00,6.28,6.31,6.28,6.3,5800800.0,5.8376,5.8654,5.8376,5.8561,5800800.0
2011-01-25 11:00:00,6.3,6.3,6.24,6.24,10616000.0,5.8561,5.8561,5.8004,5.8004,10616000.0
2011-01-25 11:30:00,6.24,6.25,6.23,6.24,5164800.0,5.8004,5.8097,5.7911,5.8004,5164800.0
2011-01-25 12:00:00,6.24,6.29,6.24,6.28,7011200.0,5.8004,5.8469,5.8004,5.8376,7011200.0
2011-01-25 12:30:00,6.28,6.29,6.28,6.28,4199200.0,5.8376,5.8469,5.8376,5.8376,4199200.0
2011-01-25 13:00:00,6.28,6.28,6.26,6.27,2820000.0,5.8376,5.8376,5.819,5.8283,2820000.0
2011-01-25 13:30:00,6.27,6.28,6.26,6.28,3455200.0,5.8283,5.8376,5.819,5.8376,3455200.0
2011-01-25 14:00:00,6.28,6.28,6.22,6.23,11333600.0,5.8376,5.8376,5.7818,5.7911,11333600.0
2011-01-25 14:30:00,6.23,6.25,6.22,6.24,7020000.0,5.7911,5.8097,5.7818,5.8004,7020000.0
2011-01-25 15:00:00,6.24,6.29,6.24,6.29,10293600.0,5.8004,5.8469,5.8004,5.8469,10293600.0
2011-01-25 15:30:00,6.29,6.32,6.27,6.32,13179200.0,5.8469,5.8747,5.8283,5.8747,13179200.0
2011-01-26 09:30:00,6.35,6.36,6.33,6.34,9441600.0,5.9026,5.9119,5.884,5.8933,9441600.0
2011-01-26 10:00:00,6.34,6.4,6.34,6.39,13373600.0,5.8933,5.9491,5.8933,5.9398,13373600.0
2011-01-26 10:30:00,6.39,6.4,6.37,6.38,8851200.0,5.9398,5.9491,5.9212,5.9305,8851200.0
2011-01-26 11:00:00,6.38,6.38,6.35,6.36,5105600.0,5.9305,5.9305,5.9026,5.9119,5105600.0
2011-01-26 11:30:00,6.36,6.37,6.35,6.36,4404000.0,5.9119,5.9212,5.9026,5.9119,4404000.0
2011-01-26 12:00:00,6.36,6.38,6.36,6.37,2739200.0,5.9119,5.9305,5.9119,5.9212,2739200.0
2011-01-26 12:30:00,6.37,6.38,6.37,6.38,2697600.0,5.9212,5.9305,5.9212,5.9305,2697600.0
2011-01-26 13:00:00,6.38,6.39,6.37,6.38,2003200.0,5.9305,5.9398,5.9212,5.9305,2003200.0
2011-01-26 13:30:00,6.38,6.4,6.37,6.39,1979200.0,5.9305,5.9491,5.9212,5.9398,1979200.0
2011-01-26 14:00:00,6.38,6.4,6.36,6.37,10598400.0,5.9305,5.9491,5.9119,5.9212,10598400.0
2011-01-26 14:30:00,6.37,6.41,6.36,6.39,7616800.0,5.9212,5.9584,5.9119,5.9398,7616800.0
2011-01-26 15:00:00,6.39,6.41,6.38,6.4,4907200.0,5.9398,5.9584,5.9305,5.9491,4907200.0
2011-01-26 15:30:00,6.4,6.4,6.37,6.37,8749600.0,5.9491,5.9491,5.9212,5.9212,8749600.0
2011-01-27 09:30:00,6.37,6.4,6.36,6.4,9384800.0,5.9212,5.9491,5.9119,5.9491,9384800.0
2011-01-27 10:00:00,6.4,6.42,6.38,6.4,5680000.0,5.9491,5.9677,5.9305,5.9491,5680000.0
2011-01-27 10:30:00,6.4,6.41,6.39,6.4,3763200.0,5.9491,5.9584,5.9398,5.9491,3763200.0
2011-01-27 11:00:00,6.4,6.4,6.35,6.36,7947200.0,5.9491,5.9491,5.9026,5.9119,7947200.0
2011-01-27 11:30:00,6.36,6.38,6.35,6.37,5436000.0,5.9119,5.9305,5.9026,5.9212,5436000.0
2011-01-27 12:00:00,6.37,6.39,6.37,6.38,1904800.0,5.9212,5.9398,5.9212,5.9305,1904800.0
2011-01-27 12:30:00,6.38,6.4,6.38,6.4,2616800.0,5.9305,5.9491,5.9305,5.9491,2616800.0
2011-01-27 13:00:00,6.4,6.4,6.39,6.4,1480800.0,5.9491,5.9491,5.9398,5.9491,1480800.0
2011-01-27 13:30:00,6.4,6.4,6.39,6.4,2117600.0,5.9491,5.9491,5.9398,5.9491,2117600.0
2011-01-27 14:00:00,6.4,6.4,6.38,6.38,2608800.0,5.9491,5.9491,5.9305,5.9305,2608800.0
2011-01-27 14:30:00,6.38,6.41,6.38,6.4,2416000.0,5.9305,5.9584,5.9305,5.9491,2416000.0
2011-01-27 15:00:00,6.4,6.41,6.39,6.41,2477600.0,5.9491,5.9584,5.9398,5.9584,2477600.0
2011-01-27 15:30:00,6.41,6.42,6.39,6.4,11294400.0,5.9584,5.9677,5.9398,5.9491,11294400.0
2011-01-28 09:30:00,6.41,6.43,6.4,6.4,9881600.0,5.9584,5.977,5.9491,5.9491,9881600.0
2011-01-28 10:00:00,6.4,6.4,6.33,6.34,13598400.0,5.9491,5.9491,5.884,5.8933,13598400.0
2011-01-28 10:30:00,6.33,6.34,6.29,6.29,13060000.0,5.884,5.8933,5.8469,5.8469,13060000.0
2011-01-28 11:00:00,6.29,6.31,6.28,6.28,15161600.0,5.8469,5.8654,5.8376,5.8376,15161600.0
2011-01-28 11:30:00,6.28,6.28,6.21,6.22,18499200.0,5.8376,5.8376,5.7725,5.7818,18499200.0
2011-01-28 12:00:00,6.22,6.23,6.17,6.21,18903200.0,5.7818,5.7911,5.7353,5.7725,18903200.0
2011-01-28 12:30:00,6.21,6.24,6.21,6.23,6980800.0,5.7725,5.8004,5.7725,5.7911,6980800.0
2011-01-28 13:00:00,6.23,6.23,6.18,6.18,10580000.0,5.7911,5.7911,5.7446,5.7446,10580000.0
2011-01-28 13:30:00,6.18,6.23,6.17,6.22,12719200.0,5.7446,5.7911,5.7353,5.7818,12719200.0
2011-01-28 14:00:00,6.22,6.22,6.19,6.21,6061600.0,5.7818,5.7818,5.7539,5.7725,6061600.0
2011-01-28 14:30:00,6.21,6.23,6.19,6.21,5939200.0,5.7725,5.7911,5.7539,5.7725,5939200.0
2011-01-28 15:00:00,6.21,6.22,6.16,6.17,12337600.0,5.7725,5.7818,5.726,5.7353,12337600.0
2011-01-28 15:30:00,6.17,6.18,6.16,6.18,17925600.0,5.7353,5.7446,5.726,5.7446,17925600.0
2011-01-31 09:30:00,6.21,6.23,6.18,6.19,14839200.0,5.7725,5.7911,5.7446,5.7539,14839200.0
2011-01-31 10:00:00,6.19,6.22,6.18,6.22,7113600.0,5.7539,5.7818,5.7446,5.7818,7113600.0
2011-01-31 10:30:00,6.22,6.24,6.21,6.23,6480800.0,5.7818,5.8004,5.7725,5.7911,6480800.0
2011-01-31 11:00:00,6.23,6.24,6.23,6.23,5192000.0,5.7911,5.8004,5.7911,5.7911,5192000.0
2011-01-31 11:30:00,6.23,6.25,6.23,6.24,3203200.0,5.7911,5.8097,5.7911,5.8004,3203200.0
2011-01-31 12:00:00,6.24,6.28,6.24,6.28,10437600.0,5.8004,5.8376,5.8004,5.8376,10437600.0
2011-01-31 12:30:00,6.28,6.28,6.25,6.26,5339200.0,5.8376,5.8376,5.8097,5.819,5339200.0
2011-01-31 13:00:00,6.26,6.27,6.26,6.26,4095200.0,5.819,5.8283,5.819,5.819,4095200.0
2011-01-31 13:30:00,6.26,6.26,6.25,6.26,2915200.0,5.819,5.819,5.8097,5.819,2915200.0
2011-01-31 14:00:00,6.26,6.27,6.24,6.24,4331200.0,5.819,5.8283,5.8004,5.8004,4331200.0
2011-01-31 14:30:00,6.24,6.25,6.22,6.25,9502400.0,5.8004,5.8097,5.7818,5.8097,9502400.0
2011-01-31 15:00:00,6.24,6.26,6.24,6.25,4679200.0,5.8004,5.819,5.8004,5.8097,4679200.0
2011-01-31 15:30:00,6.25,6.27,6.24,6.27,9688800.0,5.8097,5.8283,5.8004,5.8283,9688800.0
2011-02-01 09:30:00,6.35,6.39,6.34,6.39,14330400.0,5.9026,5.9398,5.8933,5.9398,14330400.0
2011-02-01 10:00:00,6.39,6.41,6.37,6.4,16048800.0,5.9398,5.9584,5.9212,5.9491,16048800.0
2011-02-01 10:30:00,6.4,6.43,6.4,6.42,9878400.0,5.9491,5.977,5.9491,5.9677,9878400.0
2011-02-01 11:00:00,6.42,6.43,6.41,6.41,5403200.0,5.9677,5.977,5.9584,5.9584,5403200.0
2011-02-01 11:30:00,6.41,6.45,6.41,6.44,7272800.0,5.9584,5.9956,5.9584,5.9863,7272800.0
2011-02-01 12:00:00,6.43,6.47,6.43,6.46,6027200.0,5.977,6.0142,5.977,6.0049,6027200.0
2011-02-01 12:30:00,6.46,6.48,6.45,6.48,4500800.0,6.0049,6.0235,5.9956,6.0235,4500800.0
2011-02-01 13:00:00,6.48,6.49,6.47,6.48,3957600.0,6.0235,6.0328,6.0142,6.0235,3957600.0
2011-02-01 13:30:00,6.48,6.48,6.46,6.46,4330400.0,6.0235,6.0235,6.0049,6.0049,4330400.0
2011-02-01 14:00:00,6.46,6.47,6.46,6.46,3315200.0,6.0049,6.0142,6.0049,6.0049,3315200.0
2011-02-01 14:30:00,6.46,6.48,6.46,6.48,5726400.0,6.0049,6.0235,6.0049,6.0235,5726400.0
2011-02-01 15:00:00,6.48,6.48,6.47,6.48,4738400.0,6.0235,6.0235,6.0142,6.0235,4738400.0
2011-02-01 15:30:00,6.48,6.49,6.47,6.47,13130400.0,6.0235,6.0328,6.0142,6.0142,13130400.0
2011-02-02 09:30:00,6.44,6.47,6.43,6.47,14412000.0,5.9863,6.0142,5.977,6.0142,14412000.0
2011-02-02 10:00:00,6.47,6.47,6.43,6.47,9192000.0,6.0142,6.0142,5.977,6.0142,9192000.0
2011-02-02 10:30:00,6.47,6.48,6.46,6.46,6270400.0,6.0142,6.0235,6.0049,6.0049,6270400.0
2011-02-02 11:00:00,6.46,6.46,6.44,6.46,6309600.0,6.0049,6.0049,5.9863,6.0049,6309600.0
2011-02-02 11:30:00,6.46,6.47,6.45,6.46,3792800.0,6.0049,6.0142,5.9956,6.0049,3792800.0
2011-02-02 12:00:00,6.46,6.46,6.44,6.44,3833600.0,6.0049,6.0049,5.9863,5.9863,3833600.0
2011-02-02 12:30:00,6.44,6.46,6.44,6.45,3090400.0,5.9863,6.0049,5.9863,5.9956,3090400.0
2011-02-02 13:00:00,6.45,6.46,6.45,6.46,3406400.0,5.9956,6.0049,5.9956,6.0049,3406400.0
2011-02-02 13:30:00,6.46,6.46,6.45,6.45,3409600.0,6.0049,6.0049,5.9956,5.9956,3409600.0
2011-02-02 14:00:00,6.45,6.46,6.45,6.46,2890400.0,5.9956,6.0049,5.9956,6.0049,2890400.0
2011-02-02 14:30:00,6.46,6.47,6.45,6.46,2700000.0,6.0049,6.0142,5.9956,6.0049,2700000.0
2011-02-02 15:00:00,6.46,6.47,6.45,6.45,3953600.0,6.0049,6.0142,5.9956,5.9956,3953600.0
2011-02-02 15:30:00,6.45,6.45,6.43,6.44,12758400.0,5.9956,5.9956,5.977,5.9863,12758400.0
2011-02-03 09:30:00,6.43,6.45,6.41,6.43,12481600.0,5.977,5.9956,5.9584,5.977,12481600.0
2011-02-03 10:00:00,6.43,6.46,6.35,6.39,20168000.0,5.977,6.0049,5.9026,5.9398,20168000.0
2011-02-03 10:30:00,6.39,6.41,6.37,6.4,8123200.0,5.9398,5.9584,5.9212,5.9491,8123200.0
2011-02-03 11:00:00,6.4,6.41,6.38,6.4,6349600.0,5.9491,5.9584,5.9305,5.9491,6349600.0
2011-02-03 11:30:00,6.4,6.44,6.4,6.43,7643200.0,5.9491,5.9863,5.9491,5.977,7643200.0
2011-02-03 12:00:00,6.43,6.44,6.42,6.43,3219200.0,5.977,5.9863,5.9677,5.977,3219200.0
2011-02-03 12:30:00,6.43,6.44,6.42,6.44,3319200.0,5.977,5.9863,5.9677,5.9863,3319200.0
2011-02-03 13:00:00,6.44,6.44,6.43,6.44,3172800.0,5.9863,5.9863,5.977,5.9863,3172800.0
2011-02-03 13:30:00,6.43,6.44,6.42,6.43,4824800.0,5.977,5.9863,5.9677,5.977,4824800.0
2011-02-03 14:00:00,6.43,6.45,6.43,6.44,5577600.0,5.977,5.9956,5.977,5.9863,5577600.0
2011-02-03 14:30:00,6.44,6.47,6.44,6.46,5304000.0,5.9863,6.0142,5.9863,6.0049,5304000.0
2011-02-03 15:00:00,6.46,6.49,6.46,6.48,7921600.0,6.0049,6.0328,6.0049,6.0235,7921600.0
2011-02-03 15:30:00,6.48,6.49,6.47,6.47,10816000.0,6.0235,6.0328,6.0142,6.0142,10816000.0
2011-02-04 09:30:00,6.48,6.5,6.44,6.47,15393600.0,6.0235,6.0421,5.9863,6.0142,15393600.0
2011-02-04 10:00:00,6.47,6.5,6.46,6.49,8543200.0,6.0142,6.0421,6.0049,6.0328,8543200.0
2011-02-04 10:30:00,6.49,6.49,6.43,6.44,9245600.0,6.0328,6.0328,5.977,5.9863,9245600.0
2011-02-04 11:00:00,6.44,6.46,6.42,6.46,8837600.0,5.9863,6.0049,5.9677,6.0049,8837600.0
2011-02-04 11:30:00,6.46,6.47,6.45,6.46,3924800.0,6.0049,6.0142,5.9956,6.0049,3924800.0
2011-02-04 12:00:00,6.46,6.47,6.45,6.46,1786400.0,6.0049,6.0142,5.9956,6.0049,1786400.0
2011-02-04 12:30:00,6.46,6.48,6.46,6.47,1274400.0,6.0049,6.0235,6.0049,6.0142,1274400.0
2011-02-04 13:00:00,6.47,6.49,6.47,6.49,5106400.0,6.0142,6.0328,6.0142,6.0328,5106400.0
2011-02-04 13:30:00,6.49,6.49,6.48,6.49,2698400.0,6.0328,6.0328,6.0235,6.0328,2698400.0
2011-02-04 14:00:00,6.49,6.49,6.48,6.49,3738400.0,6.0328,6.0328,6.0235,6.0328,3738400.0
2011-02-04 14:30:00,6.49,6.49,6.48,6.49,2699200.0,6.0328,6.0328,6.0235,6.0328,2699200.0
2011-02-04 15:00:00,6.49,6.51,6.48,6.5,3975200.0,6.0328,6.0514,6.0235,6.0421,3975200.0
2011-02-04 15:30:00,6.5,6.52,6.49,6.51,6515200.0,6.0421,6.0606,6.0328,6.0514,6515200.0
2011-02-07 09:30:00,6.54,6.58,6.54,6.57,11280000.0,6.0792,6.1164,6.0792,6.1071,11280000.0
2011-02-07 10:00:00,6.57,6.61,6.57,6.6,9732000.0,6.1071,6.1443,6.1071,6.135,9732000.0
2011-02-07 10:30:00,6.6,6.63,6.6,6.62,5278400.0,6.135,6.1629,6.135,6.1536,5278400.0
2011-02-07 11:00:00,6.62,6.63,6.61,6.62,5304000.0,6.1536,6.1629,6.1443,6.1536,5304000.0
2011-02-07 11:30:00,6.62,6.63,6.62,6.62,4440800.0,6.1536,6.1629,6.1536,6.1536,4440800.0
2011-02-07 12:00:00,6.62,6.62,6.61,6.61,4188800.0,6.1536,6.1536,6.1443,6.1443,4188800.0
2011-02-07 12:30:00,6.61,6.62,6.61,6.61,2667200.0,6.1443,6.1536,6.1443,6.1443,2667200.0
2011-02-07 13:00:00,6.61,6.62,6.61,6.62,1425600.0,6.1443,6.1536,6.1443,6.1536,1425600.0
2011-02-07 13:30:00,6.62,6.62,6.61,6.62,2169600.0,6.1536,6.1536,6.1443,6.1536,2169600.0
2011-02-07 14:00:00,6.62,6.62,6.6,6.6,3217600.0,6.1536,6.1536,6.135,6.135,3217600.0
2011-02-07 14:30:00,6.6,6.61,6.58,6.59,3885600.0,6.135,6.1443,6.1164,6.1257,3885600.0
2011-02-07 15:00:00,6.59,6.6,6.57,6.58,7255200.0,6.1257,6.135,6.1071,6.1164,7255200.0
2011-02-07 15:30:00,6.58,6.61,6.58,6.59,8491200.0,6.1164,6.1443,6.1164,6.1257,8491200.0
2011-02-08 09:30:00,6.6,6.61,6.57,6.6,8218400.0,6.135,6.1443,6.1071,6.135,8218400.0
2011-02-08 10:00:00,6.6,6.63,6.6,6.62,10860000.0,6.135,6.1629,6.135,6.1536,10860000.0
2011-02-08 10:30:00,6.62,6.62,6.6,6.61,8921600.0,6.1536,6.1536,6.135,6.1443,8921600.0
2011-02-08 11:00:00,6.61,6.62,6.59,6.61,5322400.0,6.1443,6.1536,6.1257,6.1443,5322400.0
2011-02-08 11:30:00,6.61,6.63,6.61,6.63,5200800.0,6.1443,6.1629,6.1443,6.1629,5200800.0
2011-02-08 12:00:00,6.63,6.63,6.62,6.63,3104000.0,6.1629,6.1629,6.1536,6.1629,3104000.0
2011-02-08 12:30:00,6.63,6.64,6.63,6.63,3759200.0,6.1629,6.1722,6.1629,6.1629,3759200.0
2011-02-08 13:00:00,6.63,6.63,6.61,6.61,3117600.0,6.1629,6.1629,6.1443,6.1443,3117600.0
2011-02-08 13:30:00,6.61,6.62,6.61,6.62,3102400.0,6.1443,6.1536,6.1443,6.1536,3102400.0
2011-02-08 14:00:00,6.62,6.63,6.62,6.63,1886400.0,6.1536,6.1629,6.1536,6.1629,1886400.0
2011-02-08 14:30:00,6.63,6.64,6.62,6.63,4389600.0,6.1629,6.1722,6.1536,6.1629,4389600.0
2011-02-08 15:00:00,6.63,6.65,6.63,6.64,4738400.0,6.1629,6.1815,6.1629,6.1722,4738400.0
2011-02-08 15:30:00,6.64,6.66,6.64,6.65,8032000.0,6.1722,6.1908,6.1722,6.1815,8032000.0
2011-02-09 09:30:00,6.62,6.63,6.61,6.63,8160000.0,6.1536,6.1629,6.1443,6.1629,8160000.0
2011-02-09 10:00:00,6.63,6.65,6.62,6.63,6522400.0,6.1629,6.1815,6.1536,6.1629,6522400.0
2011-02-09 10:30:00,6.63,6.66,6.63,6.64,7612000.0,6.1629,6.1908,6.1629,6.1722,7612000.0
2011-02-09 11:00:00,6.64,6.64,6.58,6.59,13253600.0,6.1722,6.1722,6.1164,6.1257,13253600.0
2011-02-09 11:30:00,6.59,6.6,6.59,6.59,8762400.0,6.1257,6.135,6.1257,6.1257,8762400.0
2011-02-09 12:00:00,6.59,6.6,6.58,6.6,7746400.0,6.1257,6.135,6.1164,6.135,7746400.0
2011-02-09 12:30:00,6.6,6.61,6.59,6.6,4144800.0,6.135,6.1443,6.1257,6.135,4144800.0
2011-02-09 13:00:00,6.6,6.63,6.6,6.62,5592800.0,6.135,6.1629,6.135,6.1536,5592800.0
2011-02-09 13:30:00,6.62,6.62,6.6,6.6,2086400.0,6.1536,6.1536,6.135,6.135,2086400.0
2011-02-09 14:00:00,6.6,6.6,6.57,6.59,10169600.0,6.135,6.135,6.1071,6.1257,10169600.0
2011-02-09 14:30:00,6.59,6.59,6.56,6.57,9239200.0,6.1257,6.1257,6.0978,6.1071,9239200.0
2011-02-09 15:00:00,6.57,6.6,6.57,6.6,6930400.0,6.1071,6.135,6.1071,6.135,6930400.0
2011-02-09 15:30:00,6.6,6.62,6.59,6.62,12824000.0,6.135,6.1536,6.1257,6.1536,12824000.0
2011-02-10 09:30:00,6.55,6.58,6.53,6.55,13850400.0,6.0885,6.1164,6.0699,6.0885,13850400.0
2011-02-10 10:00:00,6.55,6.6,6.53,6.59,18268800.0,6.0885,6.135,6.0699,6.1257,18268800.0
2011-02-10 10:30:00,6.59,6.61,6.58,6.58,9046400.0,6.1257,6.1443,6.1164,6.1164,9046400.0
2011-02-10 11:00:00,6.58,6.62,6.58,6.61,7512800.0,6.1164,6.1536,6.1164,6.1443,7512800.0
2011-02-10 11:30:00,6.61,6.63,6.61,6.62,5912800.0,6.1443,6.1629,6.1443,6.1536,5912800.0
2011-02-10 12:00:00,6.61,6.62,6.6,6.61,1919200.0,6.1443,6.1536,6.135,6.1443,1919200.0
2011-02-10 12:30:00,6.61,6.62,6.6,6.6,6460800.0,6.1443,6.1536,6.135,6.135,6460800.0
2011-02-10 13:00:00,6.6,6.61,6.59,6.59,3335200.0,6.135,6.1443,6.1257,6.1257,3335200.0
2011-02-10 13:30:00,6.59,6.6,6.58,6.6,5250400.0,6.1257,6.135,6.1164,6.135,5250400.0
2011-02-10 14:00:00,6.6,6.62,6.59,6.61,4340800.0,6.135,6.1536,6.1257,6.1443,4340800.0
2011-02-10 14:30:00,6.61,6.62,6.6,6.6,3330400.0,6.1443,6.1536,6.135,6.135,3330400.0
2011-02-10 15:00:00,6.6,6.62,6.59,6.62,5454400.0,6.135,6.1536,6.1257,6.1536,5454400.0
2011-02-10 15:30:00,6.62,6.64,6.59,6.63,18383200.0,6.1536,6.1722,6.1257,6.1629,18383200.0
2011-02-11 09:30:00,6.58,6.61,6.57,6.61,14576800.0,6.1164,6.1443,6.1071,6.1443,14576800.0
2011-02-11 10:00:00,6.61,6.63,6.6,6.62,9764000.0,6.1443,6.1629,6.135,6.1536,9764000.0
2011-02-11 10:30:00,6.62,6.67,6.62,6.67,8028800.0,6.1536,6.2001,6.1536,6.2001,8028800.0
2011-02-11 11:00:00,6.67,6.71,6.66,6.68,12906400.0,6.2001,6.2373,6.1908,6.2094,12906400.0
2011-02-11 11:30:00,6.68,6.68,6.66,6.67,4674400.0,6.2094,6.2094,6.1908,6.2001,4674400.0
2011-02-11 12:00:00,6.67,6.68,6.64,6.65,5060000.0,6.2001,6.2094,6.1722,6.1815,5060000.0
2011-02-11 12:30:00,6.65,6.68,6.65,6.67,3520800.0,6.1815,6.2094,6.1815,6.2001,3520800.0
2011-02-11 13:00:00,6.67,6.69,6.67,6.68,6869600.0,6.2001,6.2187,6.2001,6.2094,6869600.0
2011-02-11 13:30:00,6.68,6.69,6.68,6.68,4488000.0,6.2094,6.2187,6.2094,6.2094,4488000.0
2011-02-11 14:00:00,6.68,6.7,6.68,6.7,4847200.0,6.2094,6.228,6.2094,6.228,4847200.0
2011-02-11 14:30:00,6.7,6.72,6.7,6.71,5461600.0,6.228,6.2466,6.228,6.2373,5461600.0
2011-02-11 15:00:00,6.71,6.72,6.71,6.71,2847200.0,6.2373,6.2466,6.2373,6.2373,2847200.0
2011-02-11 15:30:00,6.71,6.72,6.7,6.71,9980000.0,6.2373,6.2466,6.228,6.2373,9980000.0
2011-02-14 09:30:00,6.7,6.71,6.69,6.7,9443200.0,6.228,6.2373,6.2187,6.228,9443200.0
2011-02-14 10:00:00,6.7,6.72,6.7,6.71,6497600.0,6.228,6.2466,6.228,6.2373,6497600.0
2011-02-14 10:30:00,6.71,6.72,6.68,6.7,5591200.0,6.2373,6.2466,6.2094,6.228,5591200.0
2011-02-14 11:00:00,6.7,6.71,6.69,6.71,3664000.0,6.228,6.2373,6.2187,6.2373,3664000.0
2011-02-14 11:30:00,6.71,6.72,6.7,6.72,2601600.0,6.2373,6.2466,6.228,6.2466,2601600.0
2011-02-14 12:00:00,6.72,6.73,6.71,6.72,2395200.0,6.2466,6.2559,6.2373,6.2466,2395200.0
2011-02-14 12:30:00,6.72,6.73,6.72,6.73,1678400.0,6.2466,6.2559,6.2466,6.2559,1678400.0
2011-02-14 13:00:00,6.72,6.73,6.72,6.72,1600000.0,6.2466,6.2559,6.2466,6.2466,1600000.0
2011-02-14 13:30:00,6.72,6.73,6.72,6.72,987200.0,6.2466,6.2559,6.2466,6.2466,987200.0
2011-02-14 14:00:00,6.72,6.73,6.72,6.73,2228000.0,6.2466,6.2559,6.2466,6.2559,2228000.0
2011-02-14 14:30:00,6.73,6.74,6.72,6.74,2164000.0,6.2559,6.2651,6.2466,6.2651,2164000.0
2011-02-14 15:00:00,6.74,6.74,6.72,6.73,3546400.0,6.2651,6.2651,6.2466,6.2559,3546400.0
2011-02-14 15:30:00,6.73,6.75,6.73,6.74,8212800.0,6.2559,6.2744,6.2559,6.2651,8212800.0
2011-02-15 09:30:00,6.7,6.71,6.68,6.71,7153600.0,6.228,6.2373,6.2094,6.2373,7153600.0
2011-02-15 10:00:00,6.71,6.72,6.66,6.66,9373600.0,6.2373,6.2466,6.1908,6.1908,9373600.0
2011-02-15 10:30:00,6.66,6.69,6.66,6.68,4896800.0,6.1908,6.2187,6.1908,6.2094,4896800.0
2011-02-15 11:00:00,6.69,6.71,6.68,6.7,4164000.0,6.2187,6.2373,6.2094,6.228,4164000.0
2011-02-15 11:30:00,6.7,6.71,6.68,6.69,3413600.0,6.228,6.2373,6.2094,6.2187,3413600.0
2011-02-15 12:00:00,6.69,6.71,6.68,6.71,3958400.0,6.2187,6.2373,6.2094,6.2373,3958400.0
2011-02-15 12:30:00,6.71,6.71,6.7,6.7,2545600.0,6.2373,6.2373,6.228,6.228,2545600.0
2011-02-15 13:00:00,6.7,6.71,6.7,6.7,1668000.0,6.228,6.2373,6.228,6.228,1668000.0
2011-02-15 13:30:00,6.7,6.71,6.69,6.7,1874400.0,6.228,6.2373,6.2187,6.228,1874400.0
2011-02-15 14:00:00,6.69,6.69,6.66,6.66,4495200.0,6.2187,6.2187,6.1908,6.1908,4495200.0
2011-02-15 14:30:00,6.66,6.69,6.66,6.68,3911200.0,6.1908,6.2187,6.1908,6.2094,3911200.0
2011-02-15 15:00:00,6.68,6.7,6.68,6.68,3647200.0,6.2094,6.228,6.2094,6.2094,3647200.0
2011-02-15 15:30:00,6.68,6.7,6.67,6.7,8052800.0,6.2094,6.228,6.2001,6.228,8052800.0
2011-02-16 09:30:00,6.74,6.76,6.74,6.76,9288800.0,6.2651,6.2837,6.2651,6.2837,9288800.0
2011-02-16 10:00:00,6.76,6.78,6.74,6.77,7752800.0,6.2837,6.3023,6.2651,6.293,7752800.0
2011-02-16 10:30:00,6.77,6.8,6.77,6.79,9376800.0,6.293,6.3209,6.293,6.3116,9376800.0
2011-02-16 11:00:00,6.79,6.79,6.77,6.77,6408000.0,6.3116,6.3116,6.293,6.293,6408000.0
2011-02-16 11:30:00,6.77,6.78,6.75,6.77,7071200.0,6.293,6.3023,6.2744,6.293,7071200.0
2011-02-16 12:00:00,6.77,6.77,6.71,6.74,15175200.0,6.293,6.293,6.2373,6.2651,15175200.0
2011-02-16 12:30:00,6.74,6.75,6.74,6.75,4866400.0,6.2651,6.2744,6.2651,6.2744,4866400.0
2011-02-16 13:00:00,6.75,6.76,6.74,6.75,3986400.0,6.2744,6.2837,6.2651,6.2744,3986400.0
2011-02-16 13:30:00,6.75,6.77,6.75,6.77,2201600.0,6.2744,6.293,6.2744,6.293,2201600.0
2011-02-16 14:00:00,6.77,6.77,6.74,6.75,4527200.0,6.293,6.293,6.2651,6.2744,4527200.0
2011-02-16 14:30:00,6.75,6.78,6.75,6.77,5095200.0,6.2744,6.3023,6.2744,6.293,5095200.0
2011-02-16 15:00:00,6.77,6.79,6.77,6.77,3620800.0,6.293,6.3116,6.293,6.293,3620800.0
2011-02-16 15:30:00,6.77,6.79,6.77,6.78,7720000.0,6.293,6.3116,6.293,6.3023,7720000.0
2011-02-17 09:30:00,6.74,6.75,6.73,6.75,7270400.0,6.2651,6.2744,6.2559,6.2744,7270400.0
2011-02-17 10:00:00,6.75,6.77,6.74,6.77,10498400.0,6.2744,6.293,6.2651,6.293,10498400.0
2011-02-17 10:30:00,6.77,6.77,6.76,6.76,5624000.0,6.293,6.293,6.2837,6.2837,5624000.0
2011-02-17 11:00:00,6.77,6.8,6.76,6.8,10160000.0,6.293,6.3209,6.2837,6.3209,10160000.0
2011-02-17 11:30:00,6.8,6.81,6.8,6.8,3711200.0,6.3209,6.3302,6.3209,6.3209,3711200.0
2011-02-17 12:00:00,6.8,6.8,6.79,6.8,3328800.0,6.3209,6.3209,6.3116,6.3209,3328800.0
2011-02-17 12:30:00,6.8,6.8,6.79,6.79,3198400.0,6.3209,6.3209,6.3116,6.3116,3198400.0
2011-02-17 13:00:00,6.8,6.82,6.79,6.82,7991200.0,6.3209,6.3395,6.3116,6.3395,7991200.0
2011-02-17 13:30:00,6.82,6.83,6.81,6.82,3037600.0,6.3395,6.3488,6.3302,6.3395,3037600.0
2011-02-17 14:00:00,6.82,6.83,6.81,6.82,7253600.0,6.3395,6.3488,6.3302,6.3395,7253600.0
2011-02-17 14:30:00,6.82,6.83,6.81,6.82,2652800.0,6.3395,6.3488,6.3302,6.3395,2652800.0
2011-02-17 15:00:00,6.82,6.84,6.82,6.83,4285600.0,6.3395,6.3581,6.3395,6.3488,4285600.0
2011-02-17 15:30:00,6.83,6.83,6.82,6.82,8079200.0,6.3488,6.3488,6.3395,6.3395,8079200.0
2011-02-18 09:30:00,6.83,6.83,6.81,6.82,8641600.0,6.3488,6.3488,6.3302,6.3395,8641600.0
2011-02-18 10:00:00,6.82,6.83,6.81,6.83,6831200.0,6.3395,6.3488,6.3302,6.3488,6831200.0
2011-02-18 10:30:00,6.83,6.84,6.83,6.83,4456800.0,6.3488,6.3581,6.3488,6.3488,4456800.0
2011-02-18 11:00:00,6.82,6.85,6.82,6.85,7202400.0,6.3395,6.3674,6.3395,6.3674,7202400.0
2011-02-18 11:30:00,6.85,6.86,6.84,6.85,5450400.0,6.3674,6.3767,6.3581,6.3674,5450400.0
2011-02-18 12:00:00,6.85,6.86,6.85,6.86,4632000.0,6.3674,6.3767,6.3674,6.3767,4632000.0
2011-02-18 12:30:00,6.86,6.86,6.85,6.85,2322400.0,6.3767,6.3767,6.3674,6.3674,2322400.0
2011-02-18 13:00:00,6.85,6.86,6.84,6.84,4050400.0,6.3674,6.3767,6.3581,6.3581,4050400.0
2011-02-18 13:30:00,6.84,6.84,6.82,6.84,7884000.0,6.3581,6.3581,6.3395,6.3581,7884000.0
2011-02-18 14:00:00,6.84,6.84,6.8,6.81,6552800.0,6.3581,6.3581,6.3209,6.3302,6552800.0
2011-02-18 14:30:00,6.81,6.83,6.8,6.83,7216000.0,6.3302,6.3488,6.3209,6.3488,7216000.0
2011-02-18 15:00:00,6.83,6.83,6.82,6.82,5119200.0,6.3488,6.3488,6.3395,6.3395,5119200.0
2011-02-18 15:30:00,6.82,6.85,6.81,6.85,11824000.0,6.3395,6.3674,6.3302,6.3674,11824000.0
2011-02-22 09:30:00,6.7,6.76,6.66,6.75,20345600.0,6.228,6.2837,6.1908,6.2744,20345600.0
2011-02-22 10:00:00,6.75,6.78,6.73,6.74,11952000.0,6.2744,6.3023,6.2559,6.2651,11952000.0
2011-02-22 10:30:00,6.74,6.77,6.73,6.75,6596800.0,6.2651,6.293,6.2559,6.2744,6596800.0
2011-02-22 11:00:00,6.75,6.75,6.69,6.71,10456800.0,6.2744,6.2744,6.2187,6.2373,10456800.0
2011-02-22 11:30:00,6.71,6.71,6.66,6.67,8992800.0,6.2373,6.2373,6.1908,6.2001,8992800.0
2011-02-22 12:00:00,6.67,6.67,6.65,6.66,6624800.0,6.2001,6.2001,6.1815,6.1908,6624800.0
2011-02-22 12:30:00,6.66,6.66,6.59,6.6,11628800.0,6.1908,6.1908,6.1257,6.135,11628800.0
2011-02-22 13:00:00,6.6,6.62,6.57,6.58,9756800.0,6.135,6.1536,6.1071,6.1164,9756800.0
2011-02-22 13:30:00,6.58,6.6,6.56,6.58,9016800.0,6.1164,6.135,6.0978,6.1164,9016800.0
2011-02-22 14:00:00,6.59,6.6,6.56,6.59,7001600.0,6.1257,6.135,6.0978,6.1257,7001600.0
2011-02-22 14:30:00,6.59,6.61,6.58,6.58,6966400.0,6.1257,6.1443,6.1164,6.1164,6966400.0
2011-02-22 15:00:00,6.58,6.59,6.54,6.54,10979200.0,6.1164,6.1257,6.0792,6.0792,10979200.0
2011-02-22 15:30:00,6.54,6.57,6.54,6.57,14576800.0,6.0792,6.1071,6.0792,6.1071,14576800.0
2011-02-23 09:30:00,6.56,6.59,6.54,6.54,16253600.0,6.0978,6.1257,6.0792,6.0792,16253600.0
2011-02-23 10:00:00,6.55,6.57,6.51,6.55,14180000.0,6.0885,6.1071,6.0514,6.0885,14180000.0
2011-02-23 10:30:00,6.56,6.57,6.52,6.56,10255200.0,6.0978,6.1071,6.0606,6.0978,10255200.0
2011-02-23 11:00:00,6.55,6.56,6.53,6.53,5898400.0,6.0885,6.0978,6.0699,6.0699,5898400.0
2011-02-23 11:30:00,6.53,6.53,6.48,6.49,11651200.0,6.0699,6.0699,6.0235,6.0328,11651200.0
2011-02-23 12:00:00,6.49,6.49,6.43,6.46,14464000.0,6.0328,6.0328,5.977,6.0049,14464000.0
2011-02-23 12:30:00,6.46,6.48,6.44,6.46,7584800.0,6.0049,6.0235,5.9863,6.0049,7584800.0
2011-02-23 13:00:00,6.46,6.47,6.41,6.45,11520800.0,6.0049,6.0142,5.9584,5.9956,11520800.0
2011-02-23 13:30:00,6.45,6.49,6.43,6.47,11171200.0,5.9956,6.0328,5.977,6.0142,11171200.0
2011-02-23 14:00:00,6.47,6.51,6.47,6.49,8368800.0,6.0142,6.0514,6.0142,6.0328,8368800.0
2011-02-23 14:30:00,6.49,6.52,6.47,6.52,6996800.0,6.0328,6.0606,6.0142,6.0606,6996800.0
2011-02-23 15:00:00,6.52,6.54,6.5,6.52,9024000.0,6.0606,6.0792,6.0421,6.0606,9024000.0
2011-02-23 15:30:00,6.52,6.52,6.48,6.49,17514400.0,6.0606,6.0606,6.0235,6.0328,17514400.0
2011-02-24 09:30:00,6.48,6.51,6.46,6.51,15923200.0,6.0235,6.0514,6.0049,6.0514,15923200.0
2011-02-24 10:00:00,6.51,6.53,6.48,6.5,14993600.0,6.0514,6.0699,6.0235,6.0421,14993600.0
2011-02-24 10:30:00,6.51,6.51,6.47,6.48,8938400.0,6.0514,6.0514,6.0142,6.0235,8938400.0
2011-02-24 11:00:00,6.48,6.5,6.45,6.49,7593600.0,6.0235,6.0421,5.9956,6.0328,7593600.0
2011-02-24 11:30:00,6.49,6.5,6.43,6.45,8752000.0,6.0328,6.0421,5.977,5.9956,8752000.0
2011-02-24 12:00:00,6.45,6.46,6.41,6.42,9224000.0,5.9956,6.0049,5.9584,5.9677,9224000.0
2011-02-24 12:30:00,6.42,6.45,6.41,6.44,7616000.0,5.9677,5.9956,5.9584,5.9863,7616000.0
2011-02-24 13:00:00,6.44,6.45,6.41,6.42,7752800.0,5.9863,5.9956,5.9584,5.9677,7752800.0
2011-02-24 13:30:00,6.42,6.43,6.36,6.38,13461600.0,5.9677,5.977,5.9119,5.9305,13461600.0
2011-02-24 14:00:00,6.38,6.46,6.38,6.45,14648800.0,5.9305,6.0049,5.9305,5.9956,14648800.0
2011-02-24 14:30:00,6.45,6.48,6.43,6.46,13771200.0,5.9956,6.0235,5.977,6.0049,13771200.0
2011-02-24 15:00:00,6.46,6.51,6.45,6.5,10412800.0,6.0049,6.0514,5.9956,6.0421,10412800.0
2011-02-24 15:30:00,6.5,6.51,6.47,6.48,15994400.0,6.0421,6.0514,6.0142,6.0235,15994400.0
2011-02-25 09:30:00,6.54,6.58,6.53,6.58,13715200.0,6.0792,6.1164,6.0699,6.1164,13715200.0
2011-02-25 10:00:00,6.58,6.61,6.58,6.58,10543200.0,6.1164,6.1443,6.1164,6.1164,10543200.0
2011-02-25 10:30:00,6.58,6.61,6.58,6.6,6359200.0,6.1164,6.1443,6.1164,6.135,6359200.0
2011-02-25 11:00:00,6.6,6.61,6.57,6.57,7560000.0,6.135,6.1443,6.1071,6.1071,7560000.0
2011-02-25 11:30:00,6.57,6.58,6.55,6.57,8032000.0,6.1071,6.1164,6.0885,6.1071,8032000.0
2011-02-25 12:00:00,6.57,6.6,6.57,6.59,3164000.0,6.1071,6.135,6.1071,6.1257,3164000.0
2011-02-25 12:30:00,6.59,6.6,6.59,6.6,2926400.0,6.1257,6.135,6.1257,6.135,2926400.0
2011-02-25 13:00:00,6.6,6.62,6.6,6.62,5884000.0,6.135,6.1536,6.135,6.1536,5884000.0
2011-02-25 13:30:00,6.62,6.62,6.61,6.61,3364000.0,6.1536,6.1536,6.1443,6.1443,3364000.0
2011-02-25 14:00:00,6.61,6.63,6.6,6.62,3924800.0,6.1443,6.1629,6.135,6.1536,3924800.0
2011-02-25 14:30:00,6.62,6.63,6.61,6.62,3280800.0,6.1536,6.1629,6.1443,6.1536,3280800.0
2011-02-25 15:00:00,6.62,6.62,6.61,6.61,2395200.0,6.1536,6.1536,6.1443,6.1443,2395200.0
2011-02-25 15:30:00,6.61,6.62,6.6,6.62,9298400.0,6.1443,6.1536,6.135,6.1536,9298400.0
2011-02-28 09:30:00,6.67,6.7,6.66,6.69,12628800.0,6.2001,6.228,6.1908,6.2187,12628800.0
2011-02-28 10:00:00,6.69,6.72,6.68,6.7,9076000.0,6.2187,6.2466,6.2094,6.228,9076000.0
2011-02-28 10:30:00,6.7,6.71,6.69,6.71,3778400.0,6.228,6.2373,6.2187,6.2373,3778400.0
2011-02-28 11:00:00,6.71,6.71,6.68,6.68,5513600.0,6.2373,6.2373,6.2094,6.2094,5513600.0
2011-02-28 11:30:00,6.68,6.68,6.67,6.68,7000800.0,6.2094,6.2094,6.2001,6.2094,7000800.0
2011-02-28 12:00:00,6.68,6.68,6.67,6.68,4788000.0,6.2094,6.2094,6.2001,6.2094,4788000.0
2011-02-28 12:30:00,6.68,6.69,6.65,6.65,5331200.0,6.2094,6.2187,6.1815,6.1815,5331200.0
2011-02-28 13:00:00,6.65,6.66,6.63,6.64,6134400.0,6.1815,6.1908,6.1629,6.1722,6134400.0
2011-02-28 13:30:00,6.64,6.65,6.63,6.63,4111200.0,6.1722,6.1815,6.1629,6.1629,4111200.0
2011-02-28 14:00:00,6.63,6.66,6.63,6.66,4400800.0,6.1629,6.1908,6.1629,6.1908,4400800.0
2011-02-28 14:30:00,6.66,6.67,6.65,6.67,4016800.0,6.1908,6.2001,6.1815,6.2001,4016800.0
2011-02-28 15:00:00,6.67,6.68,6.66,6.68,5296800.0,6.2001,6.2094,6.1908,6.2094,5296800.0
2011-02-28 15:30:00,6.68,6.7,6.67,6.7,11648000.0,6.2094,6.228,6.2001,6.228,11648000.0
2011-03-01 09:30:00,6.74,6.75,6.68,6.69,14969600.0,6.2651,6.2744,6.2094,6.2187,14969600.0
2011-03-01 10:00:00,6.69,6.71,6.62,6.62,16712800.0,6.2187,6.2373,6.1536,6.1536,16712800.0
2011-03-01 10:30:00,6.62,6.67,6.61,6.67,12613600.0,6.1536,6.2001,6.1443,6.2001,12613600.0
2011-03-01 11:00:00,6.67,6.68,6.63,6.63,9352800.0,6.2001,6.2094,6.1629,6.1629,9352800.0
2011-03-01 11:30:00,6.63,6.64,6.58,6.59,13268000.0,6.1629,6.1722,6.1164,6.1257,13268000.0
2011-03-01 12:00:00,6.58,6.59,6.56,6.57,12717600.0,6.1164,6.1257,6.0978,6.1071,12717600.0
2011-03-01 12:30:00,6.57,6.6,6.56,6.58,7900800.0,6.1071,6.135,6.0978,6.1164,7900800.0
2011-03-01 13:00:00,6.58,6.59,6.54,6.55,9484000.0,6.1164,6.1257,6.0792,6.0885,9484000.0
2011-03-01 13:30:00,6.55,6.56,6.53,6.55,7643200.0,6.0885,6.0978,6.0699,6.0885,7643200.0
2011-03-01 14:00:00,6.55,6.55,6.5,6.5,13268000.0,6.0885,6.0885,6.0421,6.0421,13268000.0
2011-03-01 14:30:00,6.5,6.53,6.49,6.5,10407200.0,6.0421,6.0699,6.0328,6.0421,10407200.0
2011-03-01 15:00:00,6.5,6.52,6.48,6.5,9769600.0,6.0421,6.0606,6.0235,6.0421,9769600.0
2011-03-01 15:30:00,6.5,6.52,6.48,6.48,14655200.0,6.0421,6.0606,6.0235,6.0235,14655200.0
2011-03-02 09:30:00,6.46,6.51,6.46,6.51,18323200.0,6.0049,6.0514,6.0049,6.0514,18323200.0
2011-03-02 10:00:00,6.51,6.53,6.49,6.5,11218400.0,6.0514,6.0699,6.0328,6.0421,11218400.0
2011-03-02 10:30:00,6.5,6.55,6.5,6.54,12903200.0,6.0421,6.0885,6.0421,6.0792,12903200.0
2011-03-02 11:00:00,6.54,6.57,6.51,6.51,11588800.0,6.0792,6.1071,6.0514,6.0514,11588800.0
2011-03-02 11:30:00,6.51,6.52,6.46,6.46,15448800.0,6.0514,6.0606,6.0049,6.0049,15448800.0
2011-03-02 12:00:00,6.46,6.5,6.44,6.49,12891200.0,6.0049,6.0421,5.9863,6.0328,12891200.0
2011-03-02 12:30:00,6.49,6.52,6.49,6.51,4225600.0,6.0328,6.0606,6.0328,6.0514,4225600.0
2011-03-02 13:00:00,6.51,6.53,6.49,6.51,7934400.0,6.0514,6.0699,6.0328,6.0514,7934400.0
2011-03-02 13:30:00,6.51,6.51,6.47,6.49,6370400.0,6.0514,6.0514,6.0142,6.0328,6370400.0
2011-03-02 14:00:00,6.49,6.52,6.47,6.5,9183200.0,6.0328,6.0606,6.0142,6.0421,9183200.0
2011-03-02 14:30:00,6.5,6.54,6.49,6.53,9364800.0,6.0421,6.0792,6.0328,6.0699,9364800.0
2011-03-02 15:00:00,6.53,6.55,6.52,6.52,4519200.0,6.0699,6.0885,6.0606,6.0606,4519200.0
2011-03-02 15:30:00,6.52,6.52,6.49,6.5,6694400.0,6.0606,6.0606,6.0328,6.0421,6694400.0
2011-03-03 09:30:00,6.62,6.68,6.62,6.67,20368000.0,6.1536,6.2094,6.1536,6.2001,20368000.0
2011-03-03 10:00:00,6.67,6.67,6.64,6.64,9222400.0,6.2001,6.2001,6.1722,6.1722,9222400.0
2011-03-03 10:30:00,6.64,6.69,6.64,6.67,11212800.0,6.1722,6.2187,6.1722,6.2001,11212800.0
2011-03-03 11:00:00,6.67,6.69,6.67,6.68,7292800.0,6.2001,6.2187,6.2001,6.2094,7292800.0
2011-03-03 11:30:00,6.68,6.7,6.67,6.7,7072000.0,6.2094,6.228,6.2001,6.228,7072000.0
2011-03-03 12:00:00,6.7,6.7,6.69,6.69,4652800.0,6.228,6.228,6.2187,6.2187,4652800.0
2011-03-03 12:30:00,6.69,6.71,6.69,6.71,4064000.0,6.2187,6.2373,6.2187,6.2373,4064000.0
2011-03-03 13:00:00,6.71,6.71,6.7,6.7,3260000.0,6.2373,6.2373,6.228,6.228,3260000.0
2011-03-03 13:30:00,6.7,6.71,6.69,6.7,2977600.0,6.228,6.2373,6.2187,6.228,2977600.0
2011-03-03 14:00:00,6.7,6.73,6.7,6.72,5470400.0,6.228,6.2559,6.228,6.2466,5470400.0
2011-03-03 14:30:00,6.72,6.74,6.71,6.74,3951200.0,6.2466,6.2651,6.2373,6.2651,3951200.0
2011-03-03 15:00:00,6.74,6.74,6.73,6.73,3996000.0,6.2651,6.2651,6.2559,6.2559,3996000.0
2011-03-03 15:30:00,6.73,6.74,6.72,6.73,10411200.0,6.2559,6.2651,6.2466,6.2559,10411200.0
2011-03-04 09:30:00,6.72,6.73,6.69,6.71,14976800.0,6.2466,6.2559,6.2187,6.2373,14976800.0
2011-03-04 10:00:00,6.71,6.71,6.62,6.64,15480800.0,6.2373,6.2373,6.1536,6.1722,15480800.0
2011-03-04 10:30:00,6.64,6.67,6.63,6.66,12818400.0,6.1722,6.2001,6.1629,6.1908,12818400.0
2011-03-04 11:00:00,6.66,6.67,6.63,6.63,9659200.0,6.1908,6.2001,6.1629,6.1629,9659200.0
2011-03-04 11:30:00,6.63,6.66,6.61,6.61,12385600.0,6.1629,6.1908,6.1443,6.1443,12385600.0
2011-03-04 12:00:00,6.61,6.62,6.55,6.56,15332800.0,6.1443,6.1536,6.0885,6.0978,15332800.0
2011-03-04 12:30:00,6.56,6.57,6.54,6.56,8153600.0,6.0978,6.1071,6.0792,6.0978,8153600.0
2011-03-04 13:00:00,6.56,6.58,6.55,6.56,5429600.0,6.0978,6.1164,6.0885,6.0978,5429600.0
2011-03-04 13:30:00,6.56,6.59,6.54,6.56,7252000.0,6.0978,6.1257,6.0792,6.0978,7252000.0
2011-03-04 14:00:00,6.56,6.57,6.54,6.56,6323200.0,6.0978,6.1071,6.0792,6.0978,6323200.0
2011-03-04 14:30:00,6.56,6.59,6.56,6.59,3584800.0,6.0978,6.1257,6.0978,6.1257,3584800.0
2011-03-04 15:00:00,6.59,6.6,6.55,6.55,8083200.0,6.1257,6.135,6.0885,6.0885,8083200.0
2011-03-04 15:30:00,6.55,6.64,6.54,6.63,15927200.0,6.0885,6.1722,6.0792,6.1629,15927200.0
2011-03-07 09:30:00,6.67,6.7,6.66,6.68,10281600.0,6.2001,6.228,6.1908,6.2094,10281600.0
2011-03-07 10:00:00,6.68,6.69,6.63,6.66,8869600.0,6.2094,6.2187,6.1629,6.1908,8869600.0
2011-03-07 10:30:00,6.66,6.66,6.57,6.58,15531200.0,6.1908,6.1908,6.1071,6.1164,15531200.0
2011-03-07 11:00:00,6.58,6.58,6.54,6.55,12678400.0,6.1164,6.1164,6.0792,6.0885,12678400.0
2011-03-07 11:30:00,6.54,6.55,6.5,6.51,15160800.0,6.0792,6.0885,6.0421,6.0514,15160800.0
2011-03-07 12:00:00,6.51,6.53,6.5,6.5,9476800.0,6.0514,6.0699,6.0421,6.0421,9476800.0
2011-03-07 12:30:00,6.51,6.52,6.47,6.48,9478400.0,6.0514,6.0606,6.0142,6.0235,9478400.0
2011-03-07 13:00:00,6.48,6.49,6.45,6.48,12875200.0,6.0235,6.0328,5.9956,6.0235,12875200.0
2011-03-07 13:30:00,6.48,6.5,6.47,6.48,6862400.0,6.0235,6.0421,6.0142,6.0235,6862400.0
2011-03-07 14:00:00,6.48,6.52,6.47,6.5,9469600.0,6.0235,6.0606,6.0142,6.0421,9469600.0
2011-03-07 14:30:00,6.5,6.51,6.49,6.51,6562400.0,6.0421,6.0514,6.0328,6.0514,6562400.0
2011-03-07 15:00:00,6.51,6.55,6.49,6.54,9529600.0,6.0514,6.0885,6.0328,6.0792,9529600.0
2011-03-07 15:30:00,6.54,6.56,6.51,6.52,16501600.0,6.0792,6.0978,6.0514,6.0606,16501600.0
2011-03-08 09:30:00,6.54,6.56,6.49,6.54,16964000.0,6.0792,6.0978,6.0328,6.0792,16964000.0
2011-03-08 10:00:00,6.54,6.61,6.54,6.6,12498400.0,6.0792,6.1443,6.0792,6.135,12498400.0
2011-03-08 10:30:00,6.6,6.61,6.57,6.6,9812000.0,6.135,6.1443,6.1071,6.135,9812000.0
2011-03-08 11:00:00,6.6,6.64,6.59,6.64,8264000.0,6.135,6.1722,6.1257,6.1722,8264000.0
2011-03-08 11:30:00,6.64,6.67,6.63,6.67,7399200.0,6.1722,6.2001,6.1629,6.2001,7399200.0
2011-03-08 12:00:00,6.67,6.68,6.65,6.66,4799200.0,6.2001,6.2094,6.1815,6.1908,4799200.0
2011-03-08 12:30:00,6.66,6.66,6.64,6.64,2782400.0,6.1908,6.1908,6.1722,6.1722,2782400.0
2011-03-08 13:00:00,6.64,6.65,6.64,6.65,1578400.0,6.1722,6.1815,6.1722,6.1815,1578400.0
2011-03-08 13:30:00,6.65,6.66,6.65,6.65,1370400.0,6.1815,6.1908,6.1815,6.1815,1370400.0
2011-03-08 14:00:00,6.65,6.66,6.62,6.63,4477600.0,6.1815,6.1908,6.1536,6.1629,4477600.0
2011-03-08 14:30:00,6.63,6.66,6.62,6.66,4491200.0,6.1629,6.1908,6.1536,6.1908,4491200.0
2011-03-08 15:00:00,6.66,6.67,6.64,6.65,4257600.0,6.1908,6.2001,6.1722,6.1815,4257600.0
2011-03-08 15:30:00,6.65,6.67,6.63,6.63,7269600.0,6.1815,6.2001,6.1629,6.1629,7269600.0
2011-03-09 09:30:00,6.61,6.62,6.55,6.58,14446400.0,6.1443,6.1536,6.0885,6.1164,14446400.0
2011-03-09 10:00:00,6.58,6.64,6.56,6.63,11020000.0,6.1164,6.1722,6.0978,6.1629,11020000.0
2011-03-09 10:30:00,6.63,6.64,6.55,6.56,12540000.0,6.1629,6.1722,6.0885,6.0978,12540000.0
2011-03-09 11:00:00,6.56,6.59,6.54,6.58,9772000.0,6.0978,6.1257,6.0792,6.1164,9772000.0
2011-03-09 11:30:00,6.58,6.63,6.56,6.62,9752000.0,6.1164,6.1629,6.0978,6.1536,9752000.0
2011-03-09 12:00:00,6.62,6.66,6.61,6.62,9240800.0,6.1536,6.1908,6.1443,6.1536,9240800.0
2011-03-09 12:30:00,6.61,6.65,6.6,6.62,6127200.0,6.1443,6.1815,6.135,6.1536,6127200.0
2011-03-09 13:00:00,6.62,6.64,6.6,6.63,5201600.0,6.1536,6.1722,6.135,6.1629,5201600.0
2011-03-09 13:30:00,6.63,6.63,6.6,6.61,4580800.0,6.1629,6.1629,6.135,6.1443,4580800.0
2011-03-09 14:00:00,6.61,6.64,6.61,6.61,5315200.0,6.1443,6.1722,6.1443,6.1443,5315200.0
2011-03-09 14:30:00,6.61,6.63,6.59,6.62,4200000.0,6.1443,6.1629,6.1257,6.1536,4200000.0
2011-03-09 15:00:00,6.62,6.64,6.61,6.62,5199200.0,6.1536,6.1722,6.1443,6.1536,5199200.0
2011-03-09 15:30:00,6.62,6.63,6.6,6.62,11105600.0,6.1536,6.1629,6.135,6.1536,11105600.0
2011-03-10 09:30:00,6.48,6.48,6.39,6.42,37686400.0,6.0235,6.0235,5.9398,5.9677,37686400.0
2011-03-10 10:00:00,6.42,6.42,6.37,6.4,20763200.0,5.9677,5.9677,5.9212,5.9491,20763200.0
2011-03-10 10:30:00,6.4,6.43,6.38,6.43,14331200.0,5.9491,5.977,5.9305,5.977,14331200.0
2011-03-10 11:00:00,6.43,6.44,6.41,6.43,9561600.0,5.977,5.9863,5.9584,5.977,9561600.0
2011-03-10 11:30:00,6.43,6.46,6.42,6.46,7757600.0,5.977,6.0049,5.9677,6.0049,7757600.0
2011-03-10 12:00:00,6.46,6.46,6.42,6.43,7799200.0,6.0049,6.0049,5.9677,5.977,7799200.0
2011-03-10 12:30:00,6.43,6.46,6.42,6.46,6515200.0,5.977,6.0049,5.9677,6.0049,6515200.0
2011-03-10 13:00:00,6.46,6.47,6.42,6.42,9134400.0,6.0049,6.0142,5.9677,5.9677,9134400.0
2011-03-10 13:30:00,6.42,6.42,6.36,6.39,20207200.0,5.9677,5.9677,5.9119,5.9398,20207200.0
2011-03-10 14:00:00,6.39,6.42,6.39,6.4,7335200.0,5.9398,5.9677,5.9398,5.9491,7335200.0
2011-03-10 14:30:00,6.4,6.44,6.4,6.42,5893600.0,5.9491,5.9863,5.9491,5.9677,5893600.0
2011-03-10 15:00:00,6.42,6.42,6.37,6.37,11995200.0,5.9677,5.9677,5.9212,5.9212,11995200.0
2011-03-10 15:30:00,6.37,6.42,6.36,6.37,12188800.0,5.9212,5.9677,5.9119,5.9212,12188800.0
2011-03-11 09:30:00,6.33,6.4,6.33,6.38,30502400.0,5.884,5.9491,5.884,5.9305,30502400.0
2011-03-11 10:00:00,6.38,6.4,6.34,6.37,13636800.0,5.9305,5.9491,5.8933,5.9212,13636800.0
2011-03-11 10:30:00,6.37,6.39,6.35,6.39,10774400.0,5.9212,5.9398,5.9026,5.9398,10774400.0
2011-03-11 11:00:00,6.39,6.4,6.37,6.39,7424800.0,5.9398,5.9491,5.9212,5.9398,7424800.0
2011-03-11 11:30:00,6.39,6.44,6.38,6.43,9268800.0,5.9398,5.9863,5.9305,5.977,9268800.0
2011-03-11 12:00:00,6.43,6.45,6.42,6.44,6150400.0,5.977,5.9956,5.9677,5.9863,6150400.0
2011-03-11 12:30:00,6.44,6.45,6.43,6.44,2874400.0,5.9863,5.9956,5.977,5.9863,2874400.0
2011-03-11 13:00:00,6.44,6.44,6.41,6.42,6799200.0,5.9863,5.9863,5.9584,5.9677,6799200.0
2011-03-11 13:30:00,6.42,6.44,6.42,6.43,2682400.0,5.9677,5.9863,5.9677,5.977,2682400.0
2011-03-11 14:00:00,6.42,6.46,6.42,6.46,5479200.0,5.9677,6.0049,5.9677,6.0049,5479200.0
2011-03-11 14:30:00,6.46,6.47,6.45,6.46,4807200.0,6.0049,6.0142,5.9956,6.0049,4807200.0
2011-03-11 15:00:00,6.46,6.5,6.46,6.5,12601600.0,6.0049,6.0421,6.0049,6.0421,12601600.0
2011-03-11 15:30:00,6.5,6.5,6.46,6.46,10252000.0,6.0421,6.0421,6.0049,6.0049,10252000.0
2011-03-14 09:30:00,6.38,6.42,6.37,6.4,16116000.0,5.9305,5.9677,5.9212,5.9491,16116000.0
2011-03-14 10:00:00,6.4,6.44,6.37,6.39,9033600.0,5.9491,5.9863,5.9212,5.9398,9033600.0
2011-03-14 10:30:00,6.39,6.39,6.34,6.34,16056000.0,5.9398,5.9398,5.8933,5.8933,16056000.0
2011-03-14 11:00:00,6.34,6.36,6.3,6.3,15320000.0,5.8933,5.9119,5.8561,5.8561,15320000.0
2011-03-14 11:30:00,6.3,6.32,6.29,6.31,9660000.0,5.8561,5.8747,5.8469,5.8654,9660000.0
2011-03-14 12:00:00,6.31,6.32,6.29,6.3,4280800.0,5.8654,5.8747,5.8469,5.8561,4280800.0
2011-03-14 12:30:00,6.3,6.31,6.28,6.31,8028000.0,5.8561,5.8654,5.8376,5.8654,8028000.0
2011-03-14 13:00:00,6.31,6.33,6.31,6.32,6004800.0,5.8654,5.884,5.8654,5.8747,6004800.0
2011-03-14 13:30:00,6.32,6.34,6.3,6.32,5480000.0,5.8747,5.8933,5.8561,5.8747,5480000.0
2011-03-14 14:00:00,6.32,6.37,6.32,6.36,10593600.0,5.8747,5.9212,5.8747,5.9119,10593600.0
2011-03-14 14:30:00,6.36,6.36,6.32,6.33,7252800.0,5.9119,5.9119,5.8747,5.884,7252800.0
2011-03-14 15:00:00,6.33,6.37,6.32,6.36,9500000.0,5.884,5.9212,5.8747,5.9119,9500000.0
2011-03-14 15:30:00,6.35,6.4,6.35,6.38,18177600.0,5.9026,5.9491,5.9026,5.9305,18177600.0
2011-03-15 09:30:00,6.04,6.13,6.03,6.06,53960800.0,5.6145,5.6981,5.6052,5.6331,53960800.0
2011-03-15 10:00:00,6.07,6.16,6.06,6.16,22236800.0,5.6424,5.726,5.6331,5.726,22236800.0
2011-03-15 10:30:00,6.16,6.17,6.13,6.16,14854400.0,5.726,5.7353,5.6981,5.726,14854400.0
2011-03-15 11:00:00,6.16,6.17,6.13,6.16,9772000.0,5.726,5.7353,5.6981,5.726,9772000.0
2011-03-15 11:30:00,6.16,6.18,6.15,6.17,9888800.0,5.726,5.7446,5.7167,5.7353,9888800.0
2011-03-15 12:00:00,6.17,6.23,6.17,6.23,12041600.0,5.7353,5.7911,5.7353,5.7911,12041600.0
2011-03-15 12:30:00,6.22,6.23,6.16,6.19,11973600.0,5.7818,5.7911,5.726,5.7539,11973600.0
2011-03-15 13:00:00,6.19,6.19,6.16,6.17,6561600.0,5.7539,5.7539,5.726,5.7353,6561600.0
2011-03-15 13:30:00,6.17,6.2,6.17,6.2,9496800.0,5.7353,5.7632,5.7353,5.7632,9496800.0
2011-03-15 14:00:00,6.2,6.25,6.17,6.24,20945600.0,5.7632,5.8097,5.7353,5.8004,20945600.0
2011-03-15 14:30:00,6.24,6.26,6.22,6.23,10711200.0,5.8004,5.819,5.7818,5.7911,10711200.0
2011-03-15 15:00:00,6.24,6.29,6.23,6.28,13028800.0,5.8004,5.8469,5.7911,5.8376,13028800.0
2011-03-15 15:30:00,6.28,6.31,6.24,6.24,17912800.0,5.8376,5.8654,5.8004,5.8004,17912800.0
2011-03-16 09:30:00,6.19,6.21,6.15,6.19,24247200.0,5.7539,5.7725,5.7167,5.7539,24247200.0
2011-03-16 10:00:00,6.19,6.22,6.18,6.21,16396800.0,5.7539,5.7818,5.7446,5.7725,16396800.0
2011-03-16 10:30:00,6.21,6.24,6.16,6.16,14547200.0,5.7725,5.8004,5.726,5.726,14547200.0
2011-03-16 11:00:00,6.16,6.17,6.04,6.14,51671200.0,5.726,5.7353,5.6145,5.7074,51671200.0
2011-03-16 11:30:00,6.14,6.16,6.09,6.1,14277600.0,5.7074,5.726,5.6609,5.6702,14277600.0
2011-03-16 12:00:00,6.1,6.11,6.04,6.1,24016000.0,5.6702,5.6795,5.6145,5.6702,24016000.0
2011-03-16 12:30:00,6.1,6.11,6.06,6.1,15400000.0,5.6702,5.6795,5.6331,5.6702,15400000.0
2011-03-16 13:00:00,6.1,6.11,6.06,6.07,12736800.0,5.6702,5.6795,5.6331,5.6424,12736800.0
2011-03-16 13:30:00,6.07,6.07,6.03,6.04,14665600.0,5.6424,5.6424,5.6052,5.6145,14665600.0
2011-03-16 14:00:00,6.04,6.04,5.92,5.99,43071200.0,5.6145,5.6145,5.5029,5.568,43071200.0
2011-03-16 14:30:00,5.99,6.1,5.98,6.08,33104800.0,5.568,5.6702,5.5587,5.6516,33104800.0
2011-03-16 15:00:00,6.08,6.1,6.02,6.04,27048800.0,5.6516,5.6702,5.5959,5.6145,27048800.0
2011-03-16 15:30:00,6.04,6.05,6.0,6.0,24992000.0,5.6145,5.6238,5.5773,5.5773,24992000.0
2011-03-17 09:30:00,6.17,6.18,6.12,6.13,26746400.0,5.7353,5.7446,5.6888,5.6981,26746400.0
2011-03-17 10:00:00,6.14,6.21,6.13,6.2,24038400.0,5.7074,5.7725,5.6981,5.7632,24038400.0
2011-03-17 10:30:00,6.2,6.21,6.17,6.18,8692800.0,5.7632,5.7725,5.7353,5.7446,8692800.0
2011-03-17 11:00:00,6.18,6.21,6.15,6.16,8480800.0,5.7446,5.7725,5.7167,5.726,8480800.0
2011-03-17 11:30:00,6.16,6.18,6.14,6.15,6591200.0,5.726,5.7446,5.7074,5.7167,6591200.0
2011-03-17 12:00:00,6.15,6.18,6.14,6.18,6338400.0,5.7167,5.7446,5.7074,5.7446,6338400.0
2011-03-17 12:30:00,6.17,6.19,6.16,6.16,4372800.0,5.7353,5.7539,5.726,5.726,4372800.0
2011-03-17 13:00:00,6.16,6.19,6.12,6.12,7224800.0,5.726,5.7539,5.6888,5.6888,7224800.0
2011-03-17 13:30:00,6.12,6.14,6.09,6.11,10813600.0,5.6888,5.7074,5.6609,5.6795,10813600.0
2011-03-17 14:00:00,6.11,6.13,6.09,6.12,8657600.0,5.6795,5.6981,5.6609,5.6888,8657600.0
2011-03-17 14:30:00,6.12,6.16,6.11,6.15,5538400.0,5.6888,5.726,5.6795,5.7167,5538400.0
2011-03-17 15:00:00,6.15,6.17,6.13,6.13,7146400.0,5.7167,5.7353,5.6981,5.6981,7146400.0
2011-03-17 15:30:00,6.13,6.19,6.13,6.15,12902400.0,5.6981,5.7539,5.6981,5.7167,12902400.0
2011-03-18 09:30:00,6.31,6.31,6.27,6.29,21728800.0,5.8654,5.8654,5.8283,5.8469,21728800.0
2011-03-18 10:00:00,6.29,6.29,6.24,6.24,11929600.0,5.8469,5.8469,5.8004,5.8004,11929600.0
2011-03-18 10:30:00,6.25,6.28,6.23,6.27,9307200.0,5.8097,5.8376,5.7911,5.8283,9307200.0
2011-03-18 11:00:00,6.27,6.3,6.23,6.23,10907200.0,5.8283,5.8561,5.7911,5.7911,10907200.0
2011-03-18 11:30:00,6.23,6.27,6.22,6.25,12806400.0,5.7911,5.8283,5.7818,5.8097,12806400.0
2011-03-18 12:00:00,6.24,6.27,6.24,6.26,6472800.0,5.8004,5.8283,5.8004,5.819,6472800.0
2011-03-18 12:30:00,6.26,6.26,6.24,6.24,4253600.0,5.819,5.819,5.8004,5.8004,4253600.0
2011-03-18 13:00:00,6.24,6.26,6.24,6.25,3637600.0,5.8004,5.819,5.8004,5.8097,3637600.0
2011-03-18 13:30:00,6.25,6.26,6.24,6.24,3176000.0,5.8097,5.819,5.8004,5.8004,3176000.0
2011-03-18 14:00:00,6.24,6.25,6.2,6.22,11004800.0,5.8004,5.8097,5.7632,5.7818,11004800.0
2011-03-18 14:30:00,6.22,6.24,6.18,6.2,7817600.0,5.7818,5.8004,5.7446,5.7632,7817600.0
2011-03-18 15:00:00,6.19,6.2,6.18,6.19,8220000.0,5.7539,5.7632,5.7446,5.7539,8220000.0
2011-03-18 15:30:00,6.19,6.21,6.19,6.21,15616800.0,5.7539,5.7725,5.7539,5.7725,15616800.0
2011-03-21 09:30:00,6.36,6.44,6.34,6.4,20084000.0,5.9119,5.9863,5.8933,5.9491,20084000.0
2011-03-21 10:00:00,6.39,6.42,6.39,6.41,12544800.0,5.9398,5.9677,5.9398,5.9584,12544800.0
2011-03-21 10:30:00,6.41,6.42,6.39,6.4,7256000.0,5.9584,5.9677,5.9398,5.9491,7256000.0
2011-03-21 11:00:00,6.4,6.42,6.4,6.4,5478400.0,5.9491,5.9677,5.9491,5.9491,5478400.0
2011-03-21 11:30:00,6.4,6.41,6.39,6.4,5489600.0,5.9491,5.9584,5.9398,5.9491,5489600.0
2011-03-21 12:00:00,6.4,6.41,6.4,6.41,4262400.0,5.9491,5.9584,5.9491,5.9584,4262400.0
2011-03-21 12:30:00,6.41,6.41,6.39,6.4,4069600.0,5.9584,5.9584,5.9398,5.9491,4069600.0
2011-03-21 13:00:00,6.4,6.4,6.38,6.39,3683200.0,5.9491,5.9491,5.9305,5.9398,3683200.0
2011-03-21 13:30:00,6.38,6.4,6.38,6.4,4894400.0,5.9305,5.9491,5.9305,5.9491,4894400.0
2011-03-21 14:00:00,6.4,6.41,6.39,6.4,3828800.0,5.9491,5.9584,5.9398,5.9491,3828800.0
2011-03-21 14:30:00,6.4,6.41,6.39,6.39,2960000.0,5.9491,5.9584,5.9398,5.9398,2960000.0
2011-03-21 15:00:00,6.39,6.4,6.37,6.37,6446400.0,5.9398,5.9491,5.9212,5.9212,6446400.0
2011-03-21 15:30:00,6.37,6.4,6.37,6.39,8816800.0,5.9212,5.9491,5.9212,5.9398,8816800.0
2011-03-22 09:30:00,6.39,6.41,6.37,6.37,11230400.0,5.9398,5.9584,5.9212,5.9212,11230400.0
2011-03-22 10:00:00,6.37,6.4,6.36,6.4,9576800.0,5.9212,5.9491,5.9119,5.9491,9576800.0
2011-03-22 10:30:00,6.4,6.4,6.35,6.35,9228800.0,5.9491,5.9491,5.9026,5.9026,9228800.0
2011-03-22 11:00:00,6.35,6.37,6.35,6.37,7279200.0,5.9026,5.9212,5.9026,5.9212,7279200.0
2011-03-22 11:30:00,6.37,6.39,6.36,6.38,4811200.0,5.9212,5.9398,5.9119,5.9305,4811200.0
2011-03-22 12:00:00,6.38,6.39,6.37,6.38,4248800.0,5.9305,5.9398,5.9212,5.9305,4248800.0
2011-03-22 12:30:00,6.38,6.38,6.36,6.37,3159200.0,5.9305,5.9305,5.9119,5.9212,3159200.0
2011-03-22 13:00:00,6.37,6.37,6.35,6.35,3527200.0,5.9212,5.9212,5.9026,5.9026,3527200.0
2011-03-22 13:30:00,6.35,6.38,6.35,6.37,4263200.0,5.9026,5.9305,5.9026,5.9212,4263200.0
2011-03-22 14:00:00,6.37,6.37,6.34,6.34,7488800.0,5.9212,5.9212,5.8933,5.8933,7488800.0
2011-03-22 14:30:00,6.34,6.37,6.34,6.36,4519200.0,5.8933,5.9212,5.8933,5.9119,4519200.0
2011-03-22 15:00:00,6.36,6.37,6.35,6.36,3106400.0,5.9119,5.9212,5.9026,5.9119,3106400.0
2011-03-22 15:30:00,6.36,6.37,6.35,6.35,6164800.0,5.9119,5.9212,5.9026,5.9026,6164800.0
2011-03-23 09:30:00,6.3,6.31,6.27,6.29,14963200.0,5.8705,5.8799,5.8426,5.8612,14963200.0
2011-03-23 10:00:00,6.29,6.3,6.24,6.27,13064000.0,5.8612,5.8705,5.8146,5.8426,13064000.0
2011-03-23 10:30:00,6.27,6.28,6.24,6.26,5526400.0,5.8426,5.8519,5.8146,5.8333,5526400.0
2011-03-23 11:00:00,6.26,6.29,6.26,6.29,8794400.0,5.8333,5.8612,5.8333,5.8612,8794400.0
2011-03-23 11:30:00,6.29,6.31,6.29,6.29,4292000.0,5.8612,5.8799,5.8612,5.8612,4292000.0
2011-03-23 12:00:00,6.29,6.33,6.28,6.33,6946400.0,5.8612,5.8985,5.8519,5.8985,6946400.0
2011-03-23 12:30:00,6.33,6.34,6.32,6.33,4182400.0,5.8985,5.9078,5.8892,5.8985,4182400.0
2011-03-23 13:00:00,6.33,6.34,6.32,6.33,3044000.0,5.8985,5.9078,5.8892,5.8985,3044000.0
2011-03-23 13:30:00,6.33,6.36,6.33,6.35,4853600.0,5.8985,5.9265,5.8985,5.9171,4853600.0
2011-03-23 14:00:00,6.35,6.35,6.34,6.35,2343200.0,5.9171,5.9171,5.9078,5.9171,2343200.0
2011-03-23 14:30:00,6.35,6.39,6.35,6.38,5468000.0,5.9171,5.9544,5.9171,5.9451,5468000.0
2011-03-23 15:00:00,6.38,6.41,6.37,6.4,5586400.0,5.9451,5.973,5.9358,5.9637,5586400.0
2011-03-23 15:30:00,6.4,6.4,6.37,6.37,7212800.0,5.9637,5.9637,5.9358,5.9358,7212800.0
2011-03-24 09:30:00,6.45,6.45,6.39,6.4,13872000.0,6.0103,6.0103,5.9544,5.9637,13872000.0
2011-03-24 10:00:00,6.4,6.41,6.37,6.41,10659200.0,5.9637,5.973,5.9358,5.973,10659200.0
2011-03-24 10:30:00,6.41,6.46,6.41,6.46,8846400.0,5.973,6.0196,5.973,6.0196,8846400.0
2011-03-24 11:00:00,6.46,6.47,6.45,6.46,10105600.0,6.0196,6.029,6.0103,6.0196,10105600.0
2011-03-24 11:30:00,6.46,6.47,6.46,6.47,4611200.0,6.0196,6.029,6.0196,6.029,4611200.0
2011-03-24 12:00:00,6.47,6.49,6.47,6.49,6739200.0,6.029,6.0476,6.029,6.0476,6739200.0
2011-03-24 12:30:00,6.49,6.49,6.45,6.46,6444800.0,6.0476,6.0476,6.0103,6.0196,6444800.0
2011-03-24 13:00:00,6.46,6.47,6.45,6.47,3328800.0,6.0196,6.029,6.0103,6.029,3328800.0
2011-03-24 13:30:00,6.47,6.48,6.45,6.47,4976000.0,6.029,6.0383,6.0103,6.029,4976000.0
2011-03-24 14:00:00,6.47,6.48,6.47,6.48,3068000.0,6.029,6.0383,6.029,6.0383,3068000.0
2011-03-24 14:30:00,6.48,6.49,6.48,6.48,3817600.0,6.0383,6.0476,6.0383,6.0383,3817600.0
2011-03-24 15:00:00,6.48,6.51,6.48,6.5,5717600.0,6.0383,6.0662,6.0383,6.0569,5717600.0
2011-03-24 15:30:00,6.51,6.51,6.49,6.49,8448800.0,6.0662,6.0662,6.0476,6.0476,8448800.0
2011-03-25 09:30:00,6.53,6.53,6.5,6.52,15757600.0,6.0849,6.0849,6.0569,6.0755,15757600.0
2011-03-25 10:00:00,6.52,6.54,6.51,6.53,7863200.0,6.0755,6.0942,6.0662,6.0849,7863200.0
2011-03-25 10:30:00,6.53,6.58,6.53,6.57,9636000.0,6.0849,6.1315,6.0849,6.1221,9636000.0
2011-03-25 11:00:00,6.58,6.58,6.57,6.57,5608800.0,6.1315,6.1315,6.1221,6.1221,5608800.0
2011-03-25 11:30:00,6.57,6.59,6.57,6.58,5600000.0,6.1221,6.1408,6.1221,6.1315,5600000.0
2011-03-25 12:00:00,6.58,6.59,6.58,6.58,4608800.0,6.1315,6.1408,6.1315,6.1315,4608800.0
2011-03-25 12:30:00,6.58,6.58,6.56,6.57,5660000.0,6.1315,6.1315,6.1128,6.1221,5660000.0
2011-03-25 13:00:00,6.57,6.57,6.55,6.57,4329600.0,6.1221,6.1221,6.1035,6.1221,4329600.0
2011-03-25 13:30:00,6.57,6.57,6.55,6.56,3625600.0,6.1221,6.1221,6.1035,6.1128,3625600.0
2011-03-25 14:00:00,6.56,6.57,6.54,6.55,3183200.0,6.1128,6.1221,6.0942,6.1035,3183200.0
2011-03-25 14:30:00,6.55,6.56,6.54,6.56,4598400.0,6.1035,6.1128,6.0942,6.1128,4598400.0
2011-03-25 15:00:00,6.56,6.57,6.54,6.55,3455200.0,6.1128,6.1221,6.0942,6.1035,3455200.0
2011-03-25 15:30:00,6.55,6.56,6.53,6.53,9072800.0,6.1035,6.1128,6.0849,6.0849,9072800.0
2011-03-28 09:30:00,6.56,6.59,6.55,6.58,9851200.0,6.1128,6.1408,6.1035,6.1315,9851200.0
2011-03-28 10:00:00,6.58,6.6,6.57,6.58,6023200.0,6.1315,6.1501,6.1221,6.1315,6023200.0
2011-03-28 10:30:00,6.58,6.6,6.56,6.57,6595200.0,6.1315,6.1501,6.1128,6.1221,6595200.0
2011-03-28 11:00:00,6.57,6.57,6.55,6.57,5352800.0,6.1221,6.1221,6.1035,6.1221,5352800.0
2011-03-28 11:30:00,6.57,6.57,6.54,6.55,6160800.0,6.1221,6.1221,6.0942,6.1035,6160800.0
2011-03-28 12:00:00,6.55,6.56,6.55,6.55,2861600.0,6.1035,6.1128,6.1035,6.1035,2861600.0
2011-03-28 12:30:00,6.55,6.56,6.55,6.56,1756800.0,6.1035,6.1128,6.1035,6.1128,1756800.0
2011-03-28 13:00:00,6.56,6.57,6.56,6.56,2588000.0,6.1128,6.1221,6.1128,6.1128,2588000.0
2011-03-28 13:30:00,6.56,6.57,6.55,6.56,1992000.0,6.1128,6.1221,6.1035,6.1128,1992000.0
2011-03-28 14:00:00,6.55,6.56,6.54,6.55,2544800.0,6.1035,6.1128,6.0942,6.1035,2544800.0
2011-03-28 14:30:00,6.55,6.57,6.54,6.55,3956000.0,6.1035,6.1221,6.0942,6.1035,3956000.0
2011-03-28 15:00:00,6.55,6.56,6.54,6.55,4367200.0,6.1035,6.1128,6.0942,6.1035,4367200.0
2011-03-28 15:30:00,6.55,6.55,6.5,6.5,11156800.0,6.1035,6.1035,6.0569,6.0569,11156800.0
2011-03-29 09:30:00,6.49,6.5,6.45,6.47,12988800.0,6.0476,6.0569,6.0103,6.029,12988800.0
2011-03-29 10:00:00,6.47,6.53,6.46,6.51,11930400.0,6.029,6.0849,6.0196,6.0662,11930400.0
2011-03-29 10:30:00,6.51,6.53,6.5,6.52,4676800.0,6.0662,6.0849,6.0569,6.0755,4676800.0
2011-03-29 11:00:00,6.52,6.55,6.52,6.55,6392800.0,6.0755,6.1035,6.0755,6.1035,6392800.0
2011-03-29 11:30:00,6.55,6.56,6.55,6.55,4249600.0,6.1035,6.1128,6.1035,6.1035,4249600.0
2011-03-29 12:00:00,6.55,6.56,6.54,6.54,2820000.0,6.1035,6.1128,6.0942,6.0942,2820000.0
2011-03-29 12:30:00,6.54,6.55,6.54,6.55,3482400.0,6.0942,6.1035,6.0942,6.1035,3482400.0
2011-03-29 13:00:00,6.55,6.56,6.54,6.55,1849600.0,6.1035,6.1128,6.0942,6.1035,1849600.0
2011-03-29 13:30:00,6.55,6.55,6.55,6.55,1511200.0,6.1035,6.1035,6.1035,6.1035,1511200.0
2011-03-29 14:00:00,6.55,6.58,6.55,6.56,4203200.0,6.1035,6.1315,6.1035,6.1128,4203200.0
2011-03-29 14:30:00,6.56,6.58,6.56,6.58,1757600.0,6.1128,6.1315,6.1128,6.1315,1757600.0
2011-03-29 15:00:00,6.58,6.59,6.57,6.58,4302400.0,6.1315,6.1408,6.1221,6.1315,4302400.0
2011-03-29 15:30:00,6.58,6.59,6.57,6.59,5836800.0,6.1315,6.1408,6.1221,6.1408,5836800.0
2011-03-30 09:30:00,6.65,6.68,6.65,6.67,10802400.0,6.1967,6.2246,6.1967,6.2153,10802400.0
2011-03-30 10:00:00,6.67,6.68,6.64,6.64,6412000.0,6.2153,6.2246,6.1874,6.1874,6412000.0
2011-03-30 10:30:00,6.64,6.68,6.64,6.68,5984800.0,6.1874,6.2246,6.1874,6.2246,5984800.0
2011-03-30 11:00:00,6.68,6.68,6.66,6.67,5538400.0,6.2246,6.2246,6.206,6.2153,5538400.0
2011-03-30 11:30:00,6.67,6.68,6.67,6.67,3040800.0,6.2153,6.2246,6.2153,6.2153,3040800.0
2011-03-30 12:00:00,6.68,6.71,6.67,6.7,7673600.0,6.2246,6.2526,6.2153,6.2433,7673600.0
2011-03-30 12:30:00,6.7,6.7,6.69,6.7,4415200.0,6.2433,6.2433,6.234,6.2433,4415200.0
2011-03-30 13:00:00,6.7,6.72,6.7,6.7,3461600.0,6.2433,6.2619,6.2433,6.2433,3461600.0
2011-03-30 13:30:00,6.7,6.71,6.69,6.7,2876000.0,6.2433,6.2526,6.234,6.2433,2876000.0
2011-03-30 14:00:00,6.7,6.71,6.7,6.71,2644000.0,6.2433,6.2526,6.2433,6.2526,2644000.0
2011-03-30 14:30:00,6.71,6.71,6.69,6.7,2548000.0,6.2526,6.2526,6.234,6.2433,2548000.0
2011-03-30 15:00:00,6.7,6.7,6.69,6.69,5081600.0,6.2433,6.2433,6.234,6.234,5081600.0
2011-03-30 15:30:00,6.69,6.7,6.67,6.68,8957600.0,6.234,6.2433,6.2153,6.2246,8957600.0
2011-03-31 09:30:00,6.66,6.7,6.66,6.67,15239200.0,6.206,6.2433,6.206,6.2153,15239200.0
2011-03-31 10:00:00,6.67,6.69,6.65,6.68,8394400.0,6.2153,6.234,6.1967,6.2246,8394400.0
2011-03-31 10:30:00,6.68,6.7,6.68,6.69,5850400.0,6.2246,6.2433,6.2246,6.234,5850400.0
2011-03-31 11:00:00,6.69,6.69,6.66,6.67,5975200.0,6.234,6.234,6.206,6.2153,5975200.0
2011-03-31 11:30:00,6.67,6.67,6.65,6.66,4572000.0,6.2153,6.2153,6.1967,6.206,4572000.0
2011-03-31 12:00:00,6.66,6.68,6.66,6.68,4157600.0,6.206,6.2246,6.206,6.2246,4157600.0
2011-03-31 12:30:00,6.68,6.69,6.68,6.69,4775200.0,6.2246,6.234,6.2246,6.234,4775200.0
2011-03-31 13:00:00,6.69,6.69,6.68,6.69,1372800.0,6.234,6.234,6.2246,6.234,1372800.0
2011-03-31 13:30:00,6.69,6.7,6.68,6.68,1480800.0,6.234,6.2433,6.2246,6.2246,1480800.0
2011-03-31 14:00:00,6.68,6.7,6.68,6.68,2958400.0,6.2246,6.2433,6.2246,6.2246,2958400.0
2011-03-31 14:30:00,6.68,6.69,6.68,6.69,2521600.0,6.2246,6.234,6.2246,6.234,2521600.0
2011-03-31 15:00:00,6.69,6.69,6.68,6.68,2279200.0,6.234,6.234,6.2246,6.2246,2279200.0
2011-03-31 15:30:00,6.68,6.69,6.66,6.66,16796000.0,6.2246,6.234,6.206,6.206,16796000.0
2011-04-01 09:30:00,6.74,6.75,6.7,6.72,13773600.0,6.2805,6.2899,6.2433,6.2619,13773600.0
2011-04-01 10:00:00,6.71,6.77,6.71,6.76,11767200.0,6.2526,6.3085,6.2526,6.2992,11767200.0
2011-04-01 10:30:00,6.76,6.77,6.74,6.76,5912000.0,6.2992,6.3085,6.2805,6.2992,5912000.0
2011-04-01 11:00:00,6.76,6.77,6.75,6.77,6409600.0,6.2992,6.3085,6.2899,6.3085,6409600.0
2011-04-01 11:30:00,6.77,6.78,6.76,6.77,5230400.0,6.3085,6.3178,6.2992,6.3085,5230400.0
2011-04-01 12:00:00,6.77,6.78,6.77,6.77,1486400.0,6.3085,6.3178,6.3085,6.3085,1486400.0
2011-04-01 12:30:00,6.77,6.77,6.75,6.76,2612800.0,6.3085,6.3085,6.2899,6.2992,2612800.0
2011-04-01 13:00:00,6.76,6.76,6.75,6.75,2280800.0,6.2992,6.2992,6.2899,6.2899,2280800.0
2011-04-01 13:30:00,6.75,6.76,6.75,6.76,2655200.0,6.2899,6.2992,6.2899,6.2992,2655200.0
2011-04-01 14:00:00,6.76,6.76,6.75,6.76,5215200.0,6.2992,6.2992,6.2899,6.2992,5215200.0
2011-04-01 14:30:00,6.76,6.76,6.71,6.72,6656000.0,6.2992,6.2992,6.2526,6.2619,6656000.0
2011-04-01 15:00:00,6.72,6.72,6.69,6.7,11918400.0,6.2619,6.2619,6.234,6.2433,11918400.0
2011-04-01 15:30:00,6.7,6.73,6.7,6.72,11294400.0,6.2433,6.2712,6.2433,6.2619,11294400.0
2011-04-04 09:30:00,6.75,6.77,6.73,6.73,11565600.0,6.2899,6.3085,6.2712,6.2712,11565600.0
2011-04-04 10:00:00,6.74,6.75,6.72,6.73,5992000.0,6.2805,6.2899,6.2619,6.2712,5992000.0
2011-04-04 10:30:00,6.73,6.75,6.72,6.72,5064000.0,6.2712,6.2899,6.2619,6.2619,5064000.0
2011-04-04 11:00:00,6.72,6.74,6.71,6.74,5422400.0,6.2619,6.2805,6.2526,6.2805,5422400.0
2011-04-04 11:30:00,6.73,6.74,6.72,6.73,3221600.0,6.2712,6.2805,6.2619,6.2712,3221600.0
2011-04-04 12:00:00,6.73,6.74,6.73,6.73,1977600.0,6.2712,6.2805,6.2712,6.2712,1977600.0
2011-04-04 12:30:00,6.73,6.73,6.71,6.72,4139200.0,6.2712,6.2712,6.2526,6.2619,4139200.0
2011-04-04 13:00:00,6.72,6.73,6.72,6.73,1246400.0,6.2619,6.2712,6.2619,6.2712,1246400.0
2011-04-04 13:30:00,6.72,6.72,6.69,6.7,7416800.0,6.2619,6.2619,6.234,6.2433,7416800.0
2011-04-04 14:00:00,6.7,6.72,6.69,6.71,4408800.0,6.2433,6.2619,6.234,6.2526,4408800.0
2011-04-04 14:30:00,6.71,6.72,6.71,6.71,2099200.0,6.2526,6.2619,6.2526,6.2526,2099200.0
2011-04-04 15:00:00,6.71,6.73,6.7,6.72,6154400.0,6.2526,6.2712,6.2433,6.2619,6154400.0
2011-04-04 15:30:00,6.72,6.73,6.71,6.73,6070400.0,6.2619,6.2712,6.2526,6.2712,6070400.0
2011-04-05 09:30:00,6.7,6.73,6.7,6.72,9580800.0,6.2433,6.2712,6.2433,6.2619,9580800.0
2011-04-05 10:00:00,6.72,6.75,6.7,6.74,11069600.0,6.2619,6.2899,6.2433,6.2805,11069600.0
2011-04-05 10:30:00,6.74,6.76,6.74,6.74,7526400.0,6.2805,6.2992,6.2805,6.2805,7526400.0
2011-04-05 11:00:00,6.74,6.76,6.74,6.75,6157600.0,6.2805,6.2992,6.2805,6.2899,6157600.0
2011-04-05 11:30:00,6.75,6.78,6.74,6.77,6791200.0,6.2899,6.3178,6.2805,6.3085,6791200.0
2011-04-05 12:00:00,6.77,6.78,6.76,6.77,3932800.0,6.3085,6.3178,6.2992,6.3085,3932800.0
2011-04-05 12:30:00,6.77,6.78,6.76,6.77,3694400.0,6.3085,6.3178,6.2992,6.3085,3694400.0
2011-04-05 13:00:00,6.77,6.78,6.77,6.77,4116800.0,6.3085,6.3178,6.3085,6.3085,4116800.0
2011-04-05 13:30:00,6.77,6.77,6.77,6.77,2251200.0,6.3085,6.3085,6.3085,6.3085,2251200.0
2011-04-05 14:00:00,6.77,6.77,6.75,6.76,5127200.0,6.3085,6.3085,6.2899,6.2992,5127200.0
2011-04-05 14:30:00,6.76,6.77,6.74,6.75,6028800.0,6.2992,6.3085,6.2805,6.2899,6028800.0
2011-04-05 15:00:00,6.75,6.75,6.72,6.73,4824800.0,6.2899,6.2899,6.2619,6.2712,4824800.0
2011-04-05 15:30:00,6.73,6.73,6.71,6.73,8144800.0,6.2712,6.2712,6.2526,6.2712,8144800.0
2011-04-06 09:30:00,6.79,6.8,6.77,6.78,13135200.0,6.3271,6.3365,6.3085,6.3178,13135200.0
2011-04-06 10:00:00,6.78,6.79,6.75,6.77,7378400.0,6.3178,6.3271,6.2899,6.3085,7378400.0
2011-04-06 10:30:00,6.77,6.79,6.76,6.78,7221600.0,6.3085,6.3271,6.2992,6.3178,7221600.0
2011-04-06 11:00:00,6.78,6.78,6.74,6.75,12344000.0,6.3178,6.3178,6.2805,6.2899,12344000.0
2011-04-06 11:30:00,6.75,6.75,6.72,6.72,7031200.0,6.2899,6.2899,6.2619,6.2619,7031200.0
2011-04-06 12:00:00,6.72,6.74,6.71,6.73,5442400.0,6.2619,6.2805,6.2526,6.2712,5442400.0
2011-04-06 12:30:00,6.73,6.74,6.72,6.73,3008800.0,6.2712,6.2805,6.2619,6.2712,3008800.0
2011-04-06 13:00:00,6.73,6.75,6.73,6.74,3036800.0,6.2712,6.2899,6.2712,6.2805,3036800.0
2011-04-06 13:30:00,6.74,6.75,6.73,6.75,2283200.0,6.2805,6.2899,6.2712,6.2899,2283200.0
2011-04-06 14:00:00,6.75,6.76,6.74,6.74,2730400.0,6.2899,6.2992,6.2805,6.2805,2730400.0
2011-04-06 14:30:00,6.74,6.77,6.74,6.76,4144000.0,6.2805,6.3085,6.2805,6.2992,4144000.0
2011-04-06 15:00:00,6.76,6.77,6.76,6.76,3812000.0,6.2992,6.3085,6.2992,6.2992,3812000.0
2011-04-06 15:30:00,6.76,6.77,6.76,6.76,8892000.0,6.2992,6.3085,6.2992,6.2992,8892000.0
2011-04-07 09:30:00,6.74,6.79,6.74,6.79,10352800.0,6.2805,6.3271,6.2805,6.3271,10352800.0
2011-04-07 10:00:00,6.79,6.8,6.77,6.77,5915200.0,6.3271,6.3365,6.3085,6.3085,5915200.0
2011-04-07 10:30:00,6.77,6.77,6.67,6.74,29871200.0,6.3085,6.3085,6.2153,6.2805,29871200.0
2011-04-07 11:00:00,6.74,6.75,6.71,6.72,9258400.0,6.2805,6.2899,6.2526,6.2619,9258400.0
2011-04-07 11:30:00,6.72,6.73,6.67,6.73,11394400.0,6.2619,6.2712,6.2153,6.2712,11394400.0
2011-04-07 12:00:00,6.73,6.75,6.72,6.73,5746400.0,6.2712,6.2899,6.2619,6.2712,5746400.0
2011-04-07 12:30:00,6.73,6.76,6.73,6.75,4366400.0,6.2712,6.2992,6.2712,6.2899,4366400.0
2011-04-07 13:00:00,6.75,6.75,6.72,6.72,3471200.0,6.2899,6.2899,6.2619,6.2619,3471200.0
2011-04-07 13:30:00,6.72,6.73,6.7,6.71,6576800.0,6.2619,6.2712,6.2433,6.2526,6576800.0
2011-04-07 14:00:00,6.71,6.72,6.7,6.7,3526400.0,6.2526,6.2619,6.2433,6.2433,3526400.0
2011-04-07 14:30:00,6.7,6.73,6.7,6.73,4932800.0,6.2433,6.2712,6.2433,6.2712,4932800.0
2011-04-07 15:00:00,6.73,6.74,6.71,6.72,3874400.0,6.2712,6.2805,6.2526,6.2619,3874400.0
2011-04-07 15:30:00,6.72,6.74,6.71,6.74,11910400.0,6.2619,6.2805,6.2526,6.2805,11910400.0
2011-04-08 09:30:00,6.79,6.8,6.75,6.77,11060800.0,6.3271,6.3365,6.2899,6.3085,11060800.0
2011-04-08 10:00:00,6.77,6.77,6.73,6.74,9842400.0,6.3085,6.3085,6.2712,6.2805,9842400.0
2011-04-08 10:30:00,6.74,6.75,6.73,6.73,7768000.0,6.2805,6.2899,6.2712,6.2712,7768000.0
2011-04-08 11:00:00,6.73,6.74,6.72,6.72,8696800.0,6.2712,6.2805,6.2619,6.2619,8696800.0
2011-04-08 11:30:00,6.72,6.75,6.72,6.74,5898400.0,6.2619,6.2899,6.2619,6.2805,5898400.0
2011-04-08 12:00:00,6.74,6.74,6.73,6.73,3655200.0,6.2805,6.2805,6.2712,6.2712,3655200.0
2011-04-08 12:30:00,6.73,6.74,6.71,6.72,4267200.0,6.2712,6.2805,6.2526,6.2619,4267200.0
2011-04-08 13:00:00,6.72,6.73,6.72,6.72,3696000.0,6.2619,6.2712,6.2619,6.2619,3696000.0
2011-04-08 13:30:00,6.72,6.73,6.71,6.72,3261600.0,6.2619,6.2712,6.2526,6.2619,3261600.0
2011-04-08 14:00:00,6.72,6.72,6.7,6.7,5227200.0,6.2619,6.2619,6.2433,6.2433,5227200.0
2011-04-08 14:30:00,6.7,6.7,6.64,6.64,15469600.0,6.2433,6.2433,6.1874,6.1874,15469600.0
2011-04-08 15:00:00,6.64,6.66,6.63,6.66,10245600.0,6.1874,6.206,6.178,6.206,10245600.0
2011-04-08 15:30:00,6.66,6.7,6.66,6.69,11388000.0,6.206,6.2433,6.206,6.234,11388000.0
2011-04-11 09:30:00,6.7,6.74,6.7,6.73,11542400.0,6.2433,6.2805,6.2433,6.2712,11542400.0
2011-04-11 10:00:00,6.73,6.74,6.7,6.7,7552000.0,6.2712,6.2805,6.2433,6.2433,7552000.0
2011-04-11 10:30:00,6.7,6.73,6.69,6.72,5152000.0,6.2433,6.2712,6.234,6.2619,5152000.0
2011-04-11 11:00:00,6.72,6.73,6.71,6.71,4508800.0,6.2619,6.2712,6.2526,6.2526,4508800.0
2011-04-11 11:30:00,6.71,6.72,6.7,6.7,3569600.0,6.2526,6.2619,6.2433,6.2433,3569600.0
2011-04-11 12:00:00,6.7,6.7,6.68,6.7,4280000.0,6.2433,6.2433,6.2246,6.2433,4280000.0
2011-04-11 12:30:00,6.7,6.7,6.66,6.66,6610400.0,6.2433,6.2433,6.206,6.206,6610400.0
2011-04-11 13:00:00,6.66,6.67,6.65,6.67,5781600.0,6.206,6.2153,6.1967,6.2153,5781600.0
2011-04-11 13:30:00,6.67,6.67,6.65,6.67,5759200.0,6.2153,6.2153,6.1967,6.2153,5759200.0
2011-04-11 14:00:00,6.67,6.68,6.67,6.67,4413600.0,6.2153,6.2246,6.2153,6.2153,4413600.0
2011-04-11 14:30:00,6.67,6.68,6.64,6.64,6960800.0,6.2153,6.2246,6.1874,6.1874,6960800.0
2011-04-11 15:00:00,6.64,6.64,6.61,6.62,7828800.0,6.1874,6.1874,6.1594,6.1687,7828800.0
2011-04-11 15:30:00,6.62,6.65,6.62,6.65,5590400.0,6.1687,6.1967,6.1687,6.1967,5590400.0
2011-04-12 09:30:00,6.57,6.6,6.54,6.55,16260000.0,6.1221,6.1501,6.0942,6.1035,16260000.0
2011-04-12 10:00:00,6.55,6.56,6.52,6.55,15269600.0,6.1035,6.1128,6.0755,6.1035,15269600.0
2011-04-12 10:30:00,6.55,6.55,6.5,6.5,12740000.0,6.1035,6.1035,6.0569,6.0569,12740000.0
2011-04-12 11:00:00,6.5,6.52,6.5,6.52,7197600.0,6.0569,6.0755,6.0569,6.0755,7197600.0
2011-04-12 11:30:00,6.52,6.54,6.51,6.52,5232800.0,6.0755,6.0942,6.0662,6.0755,5232800.0
2011-04-12 12:00:00,6.52,6.53,6.52,6.53,3476800.0,6.0755,6.0849,6.0755,6.0849,3476800.0
2011-04-12 12:30:00,6.52,6.54,6.51,6.53,4300000.0,6.0755,6.0942,6.0662,6.0849,4300000.0
2011-04-12 13:00:00,6.53,6.54,6.52,6.54,5380800.0,6.0849,6.0942,6.0755,6.0942,5380800.0
2011-04-12 13:30:00,6.54,6.56,6.52,6.55,5745600.0,6.0942,6.1128,6.0755,6.1035,5745600.0
2011-04-12 14:00:00,6.55,6.58,6.55,6.58,7412000.0,6.1035,6.1315,6.1035,6.1315,7412000.0
2011-04-12 14:30:00,6.57,6.58,6.55,6.55,5792800.0,6.1221,6.1315,6.1035,6.1035,5792800.0
2011-04-12 15:00:00,6.55,6.56,6.52,6.53,6768000.0,6.1035,6.1128,6.0755,6.0849,6768000.0
2011-04-12 15:30:00,6.53,6.56,6.52,6.55,10292000.0,6.0849,6.1128,6.0755,6.1035,10292000.0
2011-04-13 09:30:00,6.61,6.62,6.57,6.58,12048000.0,6.1594,6.1687,6.1221,6.1315,12048000.0
2011-04-13 10:00:00,6.58,6.58,6.55,6.58,9837600.0,6.1315,6.1315,6.1035,6.1315,9837600.0
2011-04-13 10:30:00,6.58,6.6,6.57,6.6,7837600.0,6.1315,6.1501,6.1221,6.1501,7837600.0
2011-04-13 11:00:00,6.6,6.6,6.56,6.56,5935200.0,6.1501,6.1501,6.1128,6.1128,5935200.0
2011-04-13 11:30:00,6.56,6.57,6.52,6.53,7626400.0,6.1128,6.1221,6.0755,6.0849,7626400.0
2011-04-13 12:00:00,6.53,6.55,6.52,6.53,5975200.0,6.0849,6.1035,6.0755,6.0849,5975200.0
2011-04-13 12:30:00,6.53,6.53,6.49,6.52,9729600.0,6.0849,6.0849,6.0476,6.0755,9729600.0
2011-04-13 13:00:00,6.52,6.54,6.51,6.53,5585600.0,6.0755,6.0942,6.0662,6.0849,5585600.0
2011-04-13 13:30:00,6.53,6.53,6.5,6.51,3920800.0,6.0849,6.0849,6.0569,6.0662,3920800.0
2011-04-13 14:00:00,6.51,6.55,6.5,6.54,7496800.0,6.0662,6.1035,6.0569,6.0942,7496800.0
2011-04-13 14:30:00,6.54,6.56,6.53,6.56,5424800.0,6.0942,6.1128,6.0849,6.1128,5424800.0
2011-04-13 15:00:00,6.56,6.58,6.56,6.56,7688800.0,6.1128,6.1315,6.1128,6.1128,7688800.0
2011-04-13 15:30:00,6.56,6.57,6.54,6.54,10096800.0,6.1128,6.1221,6.0942,6.0942,10096800.0
2011-04-14 09:30:00,6.47,6.49,6.43,6.46,22634400.0,6.029,6.0476,5.9917,6.0196,22634400.0
2011-04-14 10:00:00,6.46,6.51,6.46,6.51,15237600.0,6.0196,6.0662,6.0196,6.0662,15237600.0
2011-04-14 10:30:00,6.51,6.52,6.5,6.5,9253600.0,6.0662,6.0755,6.0569,6.0569,9253600.0
2011-04-14 11:00:00,6.5,6.52,6.48,6.49,6780000.0,6.0569,6.0755,6.0383,6.0476,6780000.0
2011-04-14 11:30:00,6.49,6.51,6.48,6.5,4708000.0,6.0476,6.0662,6.0383,6.0569,4708000.0
2011-04-14 12:00:00,6.5,6.53,6.5,6.53,4275200.0,6.0569,6.0849,6.0569,6.0849,4275200.0
2011-04-14 12:30:00,6.52,6.54,6.52,6.53,2937600.0,6.0755,6.0942,6.0755,6.0849,2937600.0
2011-04-14 13:00:00,6.53,6.54,6.51,6.52,4327200.0,6.0849,6.0942,6.0662,6.0755,4327200.0
2011-04-14 13:30:00,6.52,6.53,6.5,6.5,4178400.0,6.0755,6.0849,6.0569,6.0569,4178400.0
2011-04-14 14:00:00,6.5,6.54,6.5,6.53,4839200.0,6.0569,6.0942,6.0569,6.0849,4839200.0
2011-04-14 14:30:00,6.53,6.54,6.52,6.54,4192800.0,6.0849,6.0942,6.0755,6.0942,4192800.0
2011-04-14 15:00:00,6.53,6.57,6.53,6.57,8001600.0,6.0849,6.1221,6.0849,6.1221,8001600.0
2011-04-14 15:30:00,6.57,6.57,6.55,6.55,7233600.0,6.1221,6.1221,6.1035,6.1035,7233600.0
2011-04-15 09:30:00,6.58,6.58,6.54,6.57,11536800.0,6.1315,6.1315,6.0942,6.1221,11536800.0
2011-04-15 10:00:00,6.58,6.61,6.56,6.57,10419200.0,6.1315,6.1594,6.1128,6.1221,10419200.0
2011-04-15 10:30:00,6.58,6.59,6.55,6.58,8082400.0,6.1315,6.1408,6.1035,6.1315,8082400.0
2011-04-15 11:00:00,6.58,6.6,6.56,6.6,5628000.0,6.1315,6.1501,6.1128,6.1501,5628000.0
2011-04-15 11:30:00,6.59,6.6,6.59,6.59,3434400.0,6.1408,6.1501,6.1408,6.1408,3434400.0
2011-04-15 12:00:00,6.59,6.63,6.59,6.62,5752000.0,6.1408,6.178,6.1408,6.1687,5752000.0
2011-04-15 12:30:00,6.62,6.63,6.61,6.63,3136800.0,6.1687,6.178,6.1594,6.178,3136800.0
2011-04-15 13:00:00,6.63,6.63,6.61,6.61,3350400.0,6.178,6.178,6.1594,6.1594,3350400.0
2011-04-15 13:30:00,6.61,6.62,6.61,6.61,1968800.0,6.1594,6.1687,6.1594,6.1594,1968800.0
2011-04-15 14:00:00,6.61,6.62,6.61,6.62,2880000.0,6.1594,6.1687,6.1594,6.1687,2880000.0
2011-04-15 14:30:00,6.62,6.62,6.61,6.62,2713600.0,6.1687,6.1687,6.1594,6.1687,2713600.0
2011-04-15 15:00:00,6.62,6.62,6.58,6.6,6256000.0,6.1687,6.1687,6.1315,6.1501,6256000.0
2011-04-15 15:30:00,6.6,6.6,6.59,6.6,9204000.0,6.1501,6.1501,6.1408,6.1501,9204000.0
2011-04-18 09:30:00,6.46,6.46,6.4,6.4,27660000.0,6.0196,6.0196,5.9637,5.9637,27660000.0
2011-04-18 10:00:00,6.4,6.42,6.36,6.4,20848000.0,5.9637,5.9824,5.9265,5.9637,20848000.0
2011-04-18 10:30:00,6.4,6.42,6.36,6.37,13040000.0,5.9637,5.9824,5.9265,5.9358,13040000.0
2011-04-18 11:00:00,6.37,6.39,6.35,6.39,10753600.0,5.9358,5.9544,5.9171,5.9544,10753600.0
2011-04-18 11:30:00,6.39,6.41,6.38,6.4,6243200.0,5.9544,5.973,5.9451,5.9637,6243200.0
2011-04-18 12:00:00,6.4,6.41,6.38,6.39,4228000.0,5.9637,5.973,5.9451,5.9544,4228000.0
2011-04-18 12:30:00,6.39,6.4,6.39,6.39,3334400.0,5.9544,5.9637,5.9544,5.9544,3334400.0
2011-04-18 13:00:00,6.39,6.4,6.37,6.39,2947200.0,5.9544,5.9637,5.9358,5.9544,2947200.0
2011-04-18 13:30:00,6.39,6.42,6.38,6.42,4701600.0,5.9544,5.9824,5.9451,5.9824,4701600.0
2011-04-18 14:00:00,6.42,6.43,6.41,6.42,5305600.0,5.9824,5.9917,5.973,5.9824,5305600.0
2011-04-18 14:30:00,6.42,6.46,6.42,6.45,9346400.0,5.9824,6.0196,5.9824,6.0103,9346400.0
2011-04-18 15:00:00,6.45,6.48,6.43,6.46,10548800.0,6.0103,6.0383,5.9917,6.0196,10548800.0
2011-04-18 15:30:00,6.46,6.48,6.43,6.45,12244000.0,6.0196,6.0383,5.9917,6.0103,12244000.0
2011-04-19 09:30:00,6.47,6.5,6.46,6.48,12591200.0,6.029,6.0569,6.0196,6.0383,12591200.0
2011-04-19 10:00:00,6.48,6.5,6.46,6.49,7851200.0,6.0383,6.0569,6.0196,6.0476,7851200.0
2011-04-19 10:30:00,6.49,6.49,6.46,6.46,6452800.0,6.0476,6.0476,6.0196,6.0196,6452800.0
2011-04-19 11:00:00,6.46,6.47,6.44,6.45,6260800.0,6.0196,6.029,6.001,6.0103,6260800.0
2011-04-19 11:30:00,6.45,6.46,6.44,6.46,4462400.0,6.0103,6.0196,6.001,6.0196,4462400.0
2011-04-19 12:00:00,6.46,6.47,6.46,6.47,2905600.0,6.0196,6.029,6.0196,6.029,2905600.0
2011-04-19 12:30:00,6.47,6.48,6.46,6.47,3012800.0,6.029,6.0383,6.0196,6.029,3012800.0
2011-04-19 13:00:00,6.47,6.5,6.47,6.49,4943200.0,6.029,6.0569,6.029,6.0476,4943200.0
2011-04-19 13:30:00,6.49,6.52,6.49,6.51,4785600.0,6.0476,6.0755,6.0476,6.0662,4785600.0
2011-04-19 14:00:00,6.51,6.52,6.5,6.5,3082400.0,6.0662,6.0755,6.0569,6.0569,3082400.0
2011-04-19 14:30:00,6.51,6.52,6.5,6.51,3156800.0,6.0662,6.0755,6.0569,6.0662,3156800.0
2011-04-19 15:00:00,6.51,6.52,6.51,6.51,3361600.0,6.0662,6.0755,6.0662,6.0662,3361600.0
2011-04-19 15:30:00,6.51,6.53,6.51,6.52,7112000.0,6.0662,6.0849,6.0662,6.0755,7112000.0
2011-04-20 09:30:00,6.68,6.7,6.67,6.69,15817600.0,6.2246,6.2433,6.2153,6.234,15817600.0
2011-04-20 10:00:00,6.69,6.73,6.68,6.71,11547200.0,6.234,6.2712,6.2246,6.2526,11547200.0
2011-04-20 10:30:00,6.71,6.72,6.71,6.72,5735200.0,6.2526,6.2619,6.2526,6.2619,5735200.0
2011-04-20 11:00:00,6.72,6.72,6.69,6.71,6325600.0,6.2619,6.2619,6.234,6.2526,6325600.0
2011-04-20 11:30:00,6.71,6.72,6.7,6.72,4550400.0,6.2526,6.2619,6.2433,6.2619,4550400.0
2011-04-20 12:00:00,6.72,6.72,6.7,6.7,5876000.0,6.2619,6.2619,6.2433,6.2433,5876000.0
2011-04-20 12:30:00,6.7,6.71,6.68,6.69,7192000.0,6.2433,6.2526,6.2246,6.234,7192000.0
2011-04-20 13:00:00,6.69,6.69,6.68,6.69,6831200.0,6.234,6.234,6.2246,6.234,6831200.0
2011-04-20 13:30:00,6.69,6.7,6.68,6.7,4256000.0,6.234,6.2433,6.2246,6.2433,4256000.0
2011-04-20 14:00:00,6.7,6.7,6.68,6.69,4609600.0,6.2433,6.2433,6.2246,6.234,4609600.0
2011-04-20 14:30:00,6.69,6.7,6.69,6.69,3574400.0,6.234,6.2433,6.234,6.234,3574400.0
2011-04-20 15:00:00,6.69,6.71,6.68,6.71,5600000.0,6.234,6.2526,6.2246,6.2526,5600000.0
2011-04-20 15:30:00,6.71,6.71,6.7,6.71,8112000.0,6.2526,6.2526,6.2433,6.2526,8112000.0
2011-04-21 09:30:00,6.77,6.77,6.74,6.75,11484000.0,6.3085,6.3085,6.2805,6.2899,11484000.0
2011-04-21 10:00:00,6.75,6.76,6.7,6.75,11368800.0,6.2899,6.2992,6.2433,6.2899,11368800.0
2011-04-21 10:30:00,6.75,6.76,6.74,6.75,4787200.0,6.2899,6.2992,6.2805,6.2899,4787200.0
2011-04-21 11:00:00,6.76,6.76,6.75,6.76,3543200.0,6.2992,6.2992,6.2899,6.2992,3543200.0
2011-04-21 11:30:00,6.76,6.77,6.76,6.77,2626400.0,6.2992,6.3085,6.2992,6.3085,2626400.0
2011-04-21 12:00:00,6.77,6.77,6.76,6.77,2184800.0,6.3085,6.3085,6.2992,6.3085,2184800.0
2011-04-21 12:30:00,6.77,6.78,6.76,6.77,2753600.0,6.3085,6.3178,6.2992,6.3085,2753600.0
2011-04-21 13:00:00,6.77,6.77,6.76,6.76,1396800.0,6.3085,6.3085,6.2992,6.2992,1396800.0
2011-04-21 13:30:00,6.76,6.77,6.75,6.76,1796800.0,6.2992,6.3085,6.2899,6.2992,1796800.0
2011-04-21 14:00:00,6.76,6.77,6.75,6.77,1303200.0,6.2992,6.3085,6.2899,6.3085,1303200.0
2011-04-21 14:30:00,6.77,6.77,6.75,6.75,2890400.0,6.3085,6.3085,6.2899,6.2899,2890400.0
2011-04-21 15:00:00,6.76,6.76,6.75,6.75,2651200.0,6.2992,6.2992,6.2899,6.2899,2651200.0
2011-04-21 15:30:00,6.75,6.78,6.75,6.77,7520800.0,6.2899,6.3178,6.2899,6.3085,7520800.0
2011-04-25 09:30:00,6.76,6.78,6.74,6.77,9980800.0,6.2992,6.3178,6.2805,6.3085,9980800.0
2011-04-25 10:00:00,6.77,6.78,6.72,6.73,8864800.0,6.3085,6.3178,6.2619,6.2712,8864800.0
2011-04-25 10:30:00,6.73,6.74,6.72,6.73,4355200.0,6.2712,6.2805,6.2619,6.2712,4355200.0
2011-04-25 11:00:00,6.73,6.73,6.71,6.73,3185600.0,6.2712,6.2712,6.2526,6.2712,3185600.0
2011-04-25 11:30:00,6.73,6.75,6.73,6.74,2728800.0,6.2712,6.2899,6.2712,6.2805,2728800.0
2011-04-25 12:00:00,6.74,6.75,6.74,6.75,1799200.0,6.2805,6.2899,6.2805,6.2899,1799200.0
2011-04-25 12:30:00,6.75,6.76,6.74,6.75,1784000.0,6.2899,6.2992,6.2805,6.2899,1784000.0
2011-04-25 13:00:00,6.75,6.75,6.75,6.75,420000.0,6.2899,6.2899,6.2899,6.2899,420000.0
2011-04-25 13:30:00,6.75,6.76,6.75,6.76,1072000.0,6.2899,6.2992,6.2899,6.2992,1072000.0
2011-04-25 14:00:00,6.76,6.77,6.76,6.76,1714400.0,6.2992,6.3085,6.2992,6.2992,1714400.0
2011-04-25 14:30:00,6.76,6.76,6.75,6.76,892800.0,6.2992,6.2992,6.2899,6.2992,892800.0
2011-04-25 15:00:00,6.76,6.76,6.74,6.76,1953600.0,6.2992,6.2992,6.2805,6.2992,1953600.0
2011-04-25 15:30:00,6.76,6.76,6.75,6.76,3144800.0,6.2992,6.2992,6.2899,6.2992,3144800.0
2011-04-26 09:30:00,6.8,6.82,6.78,6.81,8802400.0,6.3365,6.3551,6.3178,6.3458,8802400.0
2011-04-26 10:00:00,6.81,6.84,6.79,6.83,11390400.0,6.3458,6.3737,6.3271,6.3644,11390400.0
2011-04-26 10:30:00,6.83,6.86,6.83,6.86,7679200.0,6.3644,6.3924,6.3644,6.3924,7679200.0
2011-04-26 11:00:00,6.86,6.87,6.86,6.87,6650400.0,6.3924,6.4017,6.3924,6.4017,6650400.0
2011-04-26 11:30:00,6.87,6.89,6.87,6.89,4471200.0,6.4017,6.4203,6.4017,6.4203,4471200.0
2011-04-26 12:00:00,6.89,6.9,6.88,6.88,4914400.0,6.4203,6.4296,6.411,6.411,4914400.0
2011-04-26 12:30:00,6.88,6.89,6.88,6.88,2676800.0,6.411,6.4203,6.411,6.411,2676800.0
2011-04-26 13:00:00,6.88,6.88,6.87,6.87,2588000.0,6.411,6.411,6.4017,6.4017,2588000.0
2011-04-26 13:30:00,6.87,6.87,6.86,6.87,3100000.0,6.4017,6.4017,6.3924,6.4017,3100000.0
2011-04-26 14:00:00,6.87,6.88,6.86,6.88,1781600.0,6.4017,6.411,6.3924,6.411,1781600.0
2011-04-26 14:30:00,6.88,6.88,6.87,6.88,1804000.0,6.411,6.411,6.4017,6.411,1804000.0
2011-04-26 15:00:00,6.88,6.89,6.87,6.87,5302400.0,6.411,6.4203,6.4017,6.4017,5302400.0
2011-04-26 15:30:00,6.87,6.88,6.86,6.87,5810400.0,6.4017,6.411,6.3924,6.4017,5810400.0
2011-04-27 09:30:00,6.9,6.9,6.88,6.89,6890400.0,6.4296,6.4296,6.411,6.4203,6890400.0
2011-04-27 10:00:00,6.89,6.89,6.86,6.87,5360000.0,6.4203,6.4203,6.3924,6.4017,5360000.0
2011-04-27 10:30:00,6.87,6.87,6.84,6.85,6334400.0,6.4017,6.4017,6.3737,6.3831,6334400.0
2011-04-27 11:00:00,6.85,6.87,6.85,6.86,4524000.0,6.3831,6.4017,6.3831,6.3924,4524000.0
2011-04-27 11:30:00,6.86,6.87,6.85,6.87,4311200.0,6.3924,6.4017,6.3831,6.4017,4311200.0
2011-04-27 12:00:00,6.87,6.87,6.86,6.86,2021600.0,6.4017,6.4017,6.3924,6.3924,2021600.0
2011-04-27 12:30:00,6.86,6.9,6.86,6.89,12888800.0,6.3924,6.4296,6.3924,6.4203,12888800.0
2011-04-27 13:00:00,6.89,6.91,6.88,6.89,4172800.0,6.4203,6.439,6.411,6.4203,4172800.0
2011-04-27 13:30:00,6.89,6.91,6.89,6.91,3220800.0,6.4203,6.439,6.4203,6.439,3220800.0
2011-04-27 14:00:00,6.91,6.92,6.88,6.89,5878400.0,6.439,6.4483,6.411,6.4203,5878400.0
2011-04-27 14:30:00,6.89,6.93,6.89,6.92,7516800.0,6.4203,6.4576,6.4203,6.4483,7516800.0
2011-04-27 15:00:00,6.92,6.94,6.92,6.94,4472000.0,6.4483,6.4669,6.4483,6.4669,4472000.0
2011-04-27 15:30:00,6.94,6.98,6.94,6.96,8840800.0,6.4669,6.5042,6.4669,6.4856,8840800.0
2011-04-28 09:30:00,6.94,6.98,6.94,6.97,7387200.0,6.4669,6.5042,6.4669,6.4949,7387200.0
2011-04-28 10:00:00,6.97,6.98,6.96,6.97,6576000.0,6.4949,6.5042,6.4856,6.4949,6576000.0
2011-04-28 10:30:00,6.97,6.98,6.96,6.98,4763200.0,6.4949,6.5042,6.4856,6.5042,4763200.0
2011-04-28 11:00:00,6.98,6.99,6.98,6.99,4916000.0,6.5042,6.5135,6.5042,6.5135,4916000.0
2011-04-28 11:30:00,6.98,6.99,6.95,6.96,5602400.0,6.5042,6.5135,6.4762,6.4856,5602400.0
2011-04-28 12:00:00,6.96,6.98,6.96,6.98,6055200.0,6.4856,6.5042,6.4856,6.5042,6055200.0
2011-04-28 12:30:00,6.98,6.99,6.97,6.98,4706400.0,6.5042,6.5135,6.4949,6.5042,4706400.0
2011-04-28 13:00:00,6.98,6.99,6.95,6.97,7688000.0,6.5042,6.5135,6.4762,6.4949,7688000.0
2011-04-28 13:30:00,6.97,6.98,6.96,6.98,3996800.0,6.4949,6.5042,6.4856,6.5042,3996800.0
2011-04-28 14:00:00,6.97,6.98,6.97,6.98,3196000.0,6.4949,6.5042,6.4949,6.5042,3196000.0
2011-04-28 14:30:00,6.98,6.99,6.98,6.99,3973600.0,6.5042,6.5135,6.5042,6.5135,3973600.0
2011-04-28 15:00:00,6.99,7.0,6.98,7.0,3743200.0,6.5135,6.5228,6.5042,6.5228,3743200.0
2011-04-28 15:30:00,7.0,7.03,7.0,7.01,11866400.0,6.5228,6.5508,6.5228,6.5321,11866400.0
2011-04-29 09:30:00,7.01,7.03,7.0,7.0,7219200.0,6.5321,6.5508,6.5228,6.5228,7219200.0
2011-04-29 10:00:00,7.0,7.02,7.0,7.02,5969600.0,6.5228,6.5415,6.5228,6.5415,5969600.0
2011-04-29 10:30:00,7.02,7.03,7.01,7.02,5650400.0,6.5415,6.5508,6.5321,6.5415,5650400.0
2011-04-29 11:00:00,7.02,7.03,7.02,7.02,4863200.0,6.5415,6.5508,6.5415,6.5415,4863200.0
2011-04-29 11:30:00,7.02,7.04,7.02,7.03,5415200.0,6.5415,6.5601,6.5415,6.5508,5415200.0
2011-04-29 12:00:00,7.03,7.05,7.03,7.04,5217600.0,6.5508,6.5694,6.5508,6.5601,5217600.0
2011-04-29 12:30:00,7.04,7.05,7.04,7.04,2138400.0,6.5601,6.5694,6.5601,6.5601,2138400.0
2011-04-29 13:00:00,7.04,7.05,7.04,7.04,1782400.0,6.5601,6.5694,6.5601,6.5601,1782400.0
2011-04-29 13:30:00,7.04,7.05,7.04,7.04,3711200.0,6.5601,6.5694,6.5601,6.5601,3711200.0
2011-04-29 14:00:00,7.04,7.04,7.03,7.04,1855200.0,6.5601,6.5601,6.5508,6.5601,1855200.0
2011-04-29 14:30:00,7.04,7.06,7.04,7.04,4212800.0,6.5601,6.5787,6.5601,6.5601,4212800.0
2011-04-29 15:00:00,7.04,7.04,7.02,7.03,3296800.0,6.5601,6.5601,6.5415,6.5508,3296800.0
2011-04-29 15:30:00,7.03,7.05,7.02,7.04,11663200.0,6.5508,6.5694,6.5415,6.5601,11663200.0
2011-05-02 09:30:00,7.11,7.11,7.07,7.09,18736000.0,6.6253,6.6253,6.5881,6.6067,18736000.0
2011-05-02 10:00:00,7.09,7.11,7.08,7.11,12338400.0,6.6067,6.6253,6.5974,6.6253,12338400.0
2011-05-02 10:30:00,7.11,7.12,7.1,7.1,5285600.0,6.6253,6.6346,6.616,6.616,5285600.0
2011-05-02 11:00:00,7.1,7.11,7.08,7.08,5683200.0,6.616,6.6253,6.5974,6.5974,5683200.0
2011-05-02 11:30:00,7.08,7.08,7.06,7.06,7997600.0,6.5974,6.5974,6.5787,6.5787,7997600.0
2011-05-02 12:00:00,7.06,7.07,7.02,7.03,10265600.0,6.5787,6.5881,6.5415,6.5508,10265600.0
2011-05-02 12:30:00,7.02,7.04,7.01,7.03,7572800.0,6.5415,6.5601,6.5321,6.5508,7572800.0
2011-05-02 13:00:00,7.03,7.06,7.03,7.06,6136000.0,6.5508,6.5787,6.5508,6.5787,6136000.0
2011-05-02 13:30:00,7.05,7.06,7.04,7.05,3328800.0,6.5694,6.5787,6.5601,6.5694,3328800.0
2011-05-02 14:00:00,7.05,7.06,7.04,7.04,5344800.0,6.5694,6.5787,6.5601,6.5601,5344800.0
2011-05-02 14:30:00,7.04,7.05,7.02,7.02,6101600.0,6.5601,6.5694,6.5415,6.5415,6101600.0
2011-05-02 15:00:00,7.02,7.04,7.01,7.02,7005600.0,6.5415,6.5601,6.5321,6.5415,7005600.0
2011-05-02 15:30:00,7.02,7.02,6.99,7.02,15264800.0,6.5415,6.5415,6.5135,6.5415,15264800.0
2011-05-03 09:30:00,6.99,7.01,6.96,7.0,14104000.0,6.5135,6.5321,6.4856,6.5228,14104000.0
2011-05-03 10:00:00,7.0,7.02,6.98,6.99,9502400.0,6.5228,6.5415,6.5042,6.5135,9502400.0
2011-05-03 10:30:00,6.99,7.0,6.95,6.96,10520800.0,6.5135,6.5228,6.4762,6.4856,10520800.0
2011-05-03 11:00:00,6.97,7.0,6.96,6.99,6352000.0,6.4949,6.5228,6.4856,6.5135,6352000.0
2011-05-03 11:30:00,6.99,7.01,6.99,7.0,2839200.0,6.5135,6.5321,6.5135,6.5228,2839200.0
2011-05-03 12:00:00,7.0,7.01,6.99,6.99,3273600.0,6.5228,6.5321,6.5135,6.5135,3273600.0
2011-05-03 12:30:00,6.99,6.99,6.97,6.97,3837600.0,6.5135,6.5135,6.4949,6.4949,3837600.0
2011-05-03 13:00:00,6.97,6.98,6.95,6.95,5264800.0,6.4949,6.5042,6.4762,6.4762,5264800.0
2011-05-03 13:30:00,6.95,6.96,6.93,6.94,6734400.0,6.4762,6.4856,6.4576,6.4669,6734400.0
2011-05-03 14:00:00,6.94,6.94,6.91,6.93,8752000.0,6.4669,6.4669,6.439,6.4576,8752000.0
2011-05-03 14:30:00,6.93,6.94,6.9,6.91,7867200.0,6.4576,6.4669,6.4296,6.439,7867200.0
2011-05-03 15:00:00,6.91,6.95,6.91,6.95,6343200.0,6.439,6.4762,6.439,6.4762,6343200.0
2011-05-03 15:30:00,6.95,6.98,6.94,6.97,12153600.0,6.4762,6.5042,6.4669,6.4949,12153600.0
2011-05-04 09:30:00,6.96,6.97,6.9,6.91,14534400.0,6.4856,6.4949,6.4296,6.439,14534400.0
2011-05-04 10:00:00,6.91,6.91,6.85,6.87,18029600.0,6.439,6.439,6.3831,6.4017,18029600.0
2011-05-04 10:30:00,6.87,6.89,6.84,6.87,16308000.0,6.4017,6.4203,6.3737,6.4017,16308000.0
2011-05-04 11:00:00,6.88,6.88,6.82,6.85,11416000.0,6.411,6.411,6.3551,6.3831,11416000.0
2011-05-04 11:30:00,6.85,6.85,6.83,6.85,4339200.0,6.3831,6.3831,6.3644,6.3831,4339200.0
2011-05-04 12:00:00,6.85,6.86,6.82,6.83,5005600.0,6.3831,6.3924,6.3551,6.3644,5005600.0
2011-05-04 12:30:00,6.83,6.84,6.81,6.84,4615200.0,6.3644,6.3737,6.3458,6.3737,4615200.0
2011-05-04 13:00:00,6.83,6.87,6.83,6.86,7382400.0,6.3644,6.4017,6.3644,6.3924,7382400.0
2011-05-04 13:30:00,6.86,6.88,6.86,6.88,5633600.0,6.3924,6.411,6.3924,6.411,5633600.0
2011-05-04 14:00:00,6.88,6.91,6.85,6.9,5504800.0,6.411,6.439,6.3831,6.4296,5504800.0
2011-05-04 14:30:00,6.9,6.92,6.88,6.89,3696800.0,6.4296,6.4483,6.411,6.4203,3696800.0
2011-05-04 15:00:00,6.89,6.9,6.86,6.89,6315200.0,6.4203,6.4296,6.3924,6.4203,6315200.0
2011-05-04 15:30:00,6.89,6.9,6.87,6.88,12476000.0,6.4203,6.4296,6.4017,6.411,12476000.0
2011-05-05 09:30:00,6.8,6.83,6.77,6.82,17964000.0,6.3365,6.3644,6.3085,6.3551,17964000.0
2011-05-05 10:00:00,6.82,6.84,6.79,6.8,12767200.0,6.3551,6.3737,6.3271,6.3365,12767200.0
2011-05-05 10:30:00,6.8,6.83,6.79,6.81,13603200.0,6.3365,6.3644,6.3271,6.3458,13603200.0
2011-05-05 11:00:00,6.8,6.82,6.76,6.8,16566400.0,6.3365,6.3551,6.2992,6.3365,16566400.0
2011-05-05 11:30:00,6.8,6.86,6.79,6.85,11594400.0,6.3365,6.3924,6.3271,6.3831,11594400.0
2011-05-05 12:00:00,6.85,6.89,6.85,6.88,7824000.0,6.3831,6.4203,6.3831,6.411,7824000.0
2011-05-05 12:30:00,6.88,6.88,6.84,6.85,5572800.0,6.411,6.411,6.3737,6.3831,5572800.0
2011-05-05 13:00:00,6.85,6.87,6.85,6.86,3699200.0,6.3831,6.4017,6.3831,6.3924,3699200.0
2011-05-05 13:30:00,6.86,6.86,6.83,6.84,5720800.0,6.3924,6.3924,6.3644,6.3737,5720800.0
2011-05-05 14:00:00,6.84,6.85,6.81,6.85,5473600.0,6.3737,6.3831,6.3458,6.3831,5473600.0
2011-05-05 14:30:00,6.85,6.87,6.81,6.81,9304800.0,6.3831,6.4017,6.3458,6.3458,9304800.0
2011-05-05 15:00:00,6.81,6.81,6.69,6.69,31828000.0,6.3458,6.3458,6.234,6.234,31828000.0
2011-05-05 15:30:00,6.69,6.77,6.69,6.75,21017600.0,6.234,6.3085,6.234,6.2899,21017600.0
2011-05-06 09:30:00,6.89,6.93,6.87,6.89,21370400.0,6.4203,6.4576,6.4017,6.4203,21370400.0
2011-05-06 10:00:00,6.89,6.92,6.87,6.91,9550400.0,6.4203,6.4483,6.4017,6.439,9550400.0
2011-05-06 10:30:00,6.91,6.92,6.9,6.9,5306400.0,6.439,6.4483,6.4296,6.4296,5306400.0
2011-05-06 11:00:00,6.9,6.95,6.9,6.94,9780000.0,6.4296,6.4762,6.4296,6.4669,9780000.0
2011-05-06 11:30:00,6.94,6.94,6.91,6.92,6228800.0,6.4669,6.4669,6.439,6.4483,6228800.0
2011-05-06 12:00:00,6.92,6.93,6.86,6.87,11072000.0,6.4483,6.4576,6.3924,6.4017,11072000.0
2011-05-06 12:30:00,6.87,6.89,6.83,6.86,12101600.0,6.4017,6.4203,6.3644,6.3924,12101600.0
2011-05-06 13:00:00,6.86,6.88,6.8,6.82,16129600.0,6.3924,6.411,6.3365,6.3551,16129600.0
2011-05-06 13:30:00,6.82,6.84,6.81,6.82,5459200.0,6.3551,6.3737,6.3458,6.3551,5459200.0
2011-05-06 14:00:00,6.82,6.85,6.79,6.8,5363200.0,6.3551,6.3831,6.3271,6.3365,5363200.0
2011-05-06 14:30:00,6.8,6.8,6.76,6.79,7563200.0,6.3365,6.3365,6.2992,6.3271,7563200.0
2011-05-06 15:00:00,6.79,6.82,6.78,6.79,5149600.0,6.3271,6.3551,6.3178,6.3271,5149600.0
2011-05-06 15:30:00,6.79,6.84,6.79,6.81,10092800.0,6.3271,6.3737,6.3271,6.3458,10092800.0
2011-05-09 09:30:00,6.81,6.84,6.8,6.81,9183200.0,6.3458,6.3737,6.3365,6.3458,9183200.0
2011-05-09 10:00:00,6.8,6.84,6.79,6.81,8268800.0,6.3365,6.3737,6.3271,6.3458,8268800.0
2011-05-09 10:30:00,6.8,6.83,6.79,6.82,6874400.0,6.3365,6.3644,6.3271,6.3551,6874400.0
2011-05-09 11:00:00,6.82,6.83,6.81,6.82,4594400.0,6.3551,6.3644,6.3458,6.3551,4594400.0
2011-05-09 11:30:00,6.82,6.85,6.81,6.85,3220800.0,6.3551,6.3831,6.3458,6.3831,3220800.0
2011-05-09 12:00:00,6.85,6.9,6.84,6.87,5484000.0,6.3831,6.4296,6.3737,6.4017,5484000.0
2011-05-09 12:30:00,6.88,6.89,6.87,6.87,1948800.0,6.411,6.4203,6.4017,6.4017,1948800.0
2011-05-09 13:00:00,6.87,6.88,6.86,6.87,1677600.0,6.4017,6.411,6.3924,6.4017,1677600.0
2011-05-09 13:30:00,6.87,6.89,6.87,6.88,1384000.0,6.4017,6.4203,6.4017,6.411,1384000.0
2011-05-09 14:00:00,6.89,6.89,6.87,6.88,2140800.0,6.4203,6.4203,6.4017,6.411,2140800.0
2011-05-09 14:30:00,6.88,6.9,6.87,6.87,2604000.0,6.411,6.4296,6.4017,6.4017,2604000.0
2011-05-09 15:00:00,6.87,6.89,6.87,6.88,1446400.0,6.4017,6.4203,6.4017,6.411,1446400.0
2011-05-09 15:30:00,6.88,6.89,6.86,6.86,3927200.0,6.411,6.4203,6.3924,6.3924,3927200.0
2011-05-10 09:30:00,6.91,6.93,6.89,6.93,9428000.0,6.439,6.4576,6.4203,6.4576,9428000.0
2011-05-10 10:00:00,6.93,6.96,6.92,6.95,6669600.0,6.4576,6.4856,6.4483,6.4762,6669600.0
2011-05-10 10:30:00,6.95,6.96,6.94,6.95,3844800.0,6.4762,6.4856,6.4669,6.4762,3844800.0
2011-05-10 11:00:00,6.95,6.96,6.92,6.93,4012800.0,6.4762,6.4856,6.4483,6.4576,4012800.0
2011-05-10 11:30:00,6.93,6.95,6.92,6.94,3228800.0,6.4576,6.4762,6.4483,6.4669,3228800.0
2011-05-10 12:00:00,6.94,6.94,6.93,6.93,2213600.0,6.4669,6.4669,6.4576,6.4576,2213600.0
2011-05-10 12:30:00,6.93,6.95,6.93,6.94,2328800.0,6.4576,6.4762,6.4576,6.4669,2328800.0
2011-05-10 13:00:00,6.93,6.94,6.92,6.94,2423200.0,6.4576,6.4669,6.4483,6.4669,2423200.0
2011-05-10 13:30:00,6.94,6.95,6.93,6.95,1046400.0,6.4669,6.4762,6.4576,6.4762,1046400.0
2011-05-10 14:00:00,6.95,6.95,6.93,6.95,2143200.0,6.4762,6.4762,6.4576,6.4762,2143200.0
2011-05-10 14:30:00,6.95,6.99,6.94,6.99,5120000.0,6.4762,6.5135,6.4669,6.5135,5120000.0
2011-05-10 15:00:00,6.99,7.0,6.98,7.0,4879200.0,6.5135,6.5228,6.5042,6.5228,4879200.0
2011-05-10 15:30:00,7.0,7.0,6.97,6.98,7323200.0,6.5228,6.5228,6.4949,6.5042,7323200.0
2011-05-11 09:30:00,6.96,6.96,6.92,6.93,9210400.0,6.4856,6.4856,6.4483,6.4576,9210400.0
2011-05-11 10:00:00,6.93,6.94,6.91,6.93,8922400.0,6.4576,6.4669,6.439,6.4576,8922400.0
2011-05-11 10:30:00,6.93,6.93,6.9,6.92,7605600.0,6.4576,6.4576,6.4296,6.4483,7605600.0
2011-05-11 11:00:00,6.92,6.93,6.91,6.92,4773600.0,6.4483,6.4576,6.439,6.4483,4773600.0
2011-05-11 11:30:00,6.92,6.93,6.87,6.88,6911200.0,6.4483,6.4576,6.4017,6.411,6911200.0
2011-05-11 12:00:00,6.88,6.88,6.79,6.81,17728800.0,6.411,6.411,6.3271,6.3458,17728800.0
2011-05-11 12:30:00,6.82,6.84,6.8,6.83,7384800.0,6.3551,6.3737,6.3365,6.3644,7384800.0
2011-05-11 13:00:00,6.83,6.83,6.8,6.81,5093600.0,6.3644,6.3644,6.3365,6.3458,5093600.0
2011-05-11 13:30:00,6.81,6.82,6.77,6.8,7397600.0,6.3458,6.3551,6.3085,6.3365,7397600.0
2011-05-11 14:00:00,6.8,6.81,6.77,6.79,4246400.0,6.3365,6.3458,6.3085,6.3271,4246400.0
2011-05-11 14:30:00,6.79,6.82,6.79,6.8,4148800.0,6.3271,6.3551,6.3271,6.3365,4148800.0
2011-05-11 15:00:00,6.8,6.84,6.8,6.82,4408800.0,6.3365,6.3737,6.3365,6.3551,4408800.0
2011-05-11 15:30:00,6.82,6.84,6.79,6.83,15096800.0,6.3551,6.3737,6.3271,6.3644,15096800.0
2011-05-12 09:30:00,6.8,6.8,6.73,6.76,16830400.0,6.3365,6.3365,6.2712,6.2992,16830400.0
2011-05-12 10:00:00,6.76,6.8,6.73,6.78,12635200.0,6.2992,6.3365,6.2712,6.3178,12635200.0
2011-05-12 10:30:00,6.78,6.8,6.75,6.77,6577600.0,6.3178,6.3365,6.2899,6.3085,6577600.0
2011-05-12 11:00:00,6.76,6.82,6.75,6.82,7870400.0,6.2992,6.3551,6.2899,6.3551,7870400.0
2011-05-12 11:30:00,6.82,6.84,6.81,6.82,6580000.0,6.3551,6.3737,6.3458,6.3551,6580000.0
2011-05-12 12:00:00,6.81,6.83,6.81,6.83,3593600.0,6.3458,6.3644,6.3458,6.3644,3593600.0
2011-05-12 12:30:00,6.83,6.86,6.82,6.85,4531200.0,6.3644,6.3924,6.3551,6.3831,4531200.0
2011-05-12 13:00:00,6.85,6.91,6.85,6.89,8227200.0,6.3831,6.439,6.3831,6.4203,8227200.0
2011-05-12 13:30:00,6.89,6.91,6.89,6.9,3321600.0,6.4203,6.439,6.4203,6.4296,3321600.0
2011-05-12 14:00:00,6.9,6.93,6.88,6.89,3503200.0,6.4296,6.4576,6.411,6.4203,3503200.0
2011-05-12 14:30:00,6.89,6.9,6.87,6.88,3475200.0,6.4203,6.4296,6.4017,6.411,3475200.0
2011-05-12 15:00:00,6.88,6.9,6.87,6.89,4090400.0,6.411,6.4296,6.4017,6.4203,4090400.0
2011-05-12 15:30:00,6.89,6.91,6.88,6.9,7908800.0,6.4203,6.439,6.411,6.4296,7908800.0
2011-05-13 09:30:00,6.91,6.92,6.87,6.88,12324000.0,6.439,6.4483,6.4017,6.411,12324000.0
2011-05-13 10:00:00,6.88,6.89,6.85,6.88,10418400.0,6.411,6.4203,6.3831,6.411,10418400.0
2011-05-13 10:30:00,6.88,6.91,6.87,6.87,4674400.0,6.411,6.439,6.4017,6.4017,4674400.0
2011-05-13 11:00:00,6.87,6.87,6.81,6.83,11592000.0,6.4017,6.4017,6.3458,6.3644,11592000.0
2011-05-13 11:30:00,6.83,6.84,6.79,6.8,5956800.0,6.3644,6.3737,6.3271,6.3365,5956800.0
2011-05-13 12:00:00,6.8,6.81,6.74,6.78,12085600.0,6.3365,6.3458,6.2805,6.3178,12085600.0
2011-05-13 12:30:00,6.78,6.79,6.77,6.77,4957600.0,6.3178,6.3271,6.3085,6.3085,4957600.0
2011-05-13 13:00:00,6.78,6.8,6.77,6.78,4931200.0,6.3178,6.3365,6.3085,6.3178,4931200.0
2011-05-13 13:30:00,6.78,6.79,6.76,6.78,2510400.0,6.3178,6.3271,6.2992,6.3178,2510400.0
2011-05-13 14:00:00,6.78,6.82,6.77,6.81,3844800.0,6.3178,6.3551,6.3085,6.3458,3844800.0
2011-05-13 14:30:00,6.81,6.82,6.79,6.8,2955200.0,6.3458,6.3551,6.3271,6.3365,2955200.0
2011-05-13 15:00:00,6.8,6.81,6.77,6.78,4497600.0,6.3365,6.3458,6.3085,6.3178,4497600.0
2011-05-13 15:30:00,6.78,6.8,6.78,6.79,7081600.0,6.3178,6.3365,6.3178,6.3271,7081600.0
2011-05-16 09:30:00,6.74,6.77,6.71,6.76,14304800.0,6.2805,6.3085,6.2526,6.2992,14304800.0
2011-05-16 10:00:00,6.76,6.81,6.75,6.79,9746400.0,6.2992,6.3458,6.2899,6.3271,9746400.0
2011-05-16 10:30:00,6.8,6.83,6.79,6.83,5191200.0,6.3365,6.3644,6.3271,6.3644,5191200.0
2011-05-16 11:00:00,6.83,6.85,6.82,6.82,4976800.0,6.3644,6.3831,6.3551,6.3551,4976800.0
2011-05-16 11:30:00,6.82,6.83,6.8,6.8,4259200.0,6.3551,6.3644,6.3365,6.3365,4259200.0
2011-05-16 12:00:00,6.8,6.81,6.78,6.79,3446400.0,6.3365,6.3458,6.3178,6.3271,3446400.0
2011-05-16 12:30:00,6.79,6.81,6.75,6.75,4810400.0,6.3271,6.3458,6.2899,6.2899,4810400.0
2011-05-16 13:00:00,6.75,6.76,6.73,6.75,4909600.0,6.2899,6.2992,6.2712,6.2899,4909600.0
2011-05-16 13:30:00,6.75,6.78,6.75,6.77,2753600.0,6.2899,6.3178,6.2899,6.3085,2753600.0
2011-05-16 14:00:00,6.77,6.79,6.74,6.74,3607200.0,6.3085,6.3271,6.2805,6.2805,3607200.0
2011-05-16 14:30:00,6.74,6.76,6.72,6.74,6238400.0,6.2805,6.2992,6.2619,6.2805,6238400.0
2011-05-16 15:00:00,6.74,6.77,6.72,6.72,5240800.0,6.2805,6.3085,6.2619,6.2619,5240800.0
2011-05-16 15:30:00,6.72,6.74,6.68,6.71,12773600.0,6.2619,6.2805,6.2246,6.2526,12773600.0
2011-05-17 09:30:00,6.65,6.7,6.63,6.69,15917600.0,6.1967,6.2433,6.178,6.234,15917600.0
2011-05-17 10:00:00,6.69,6.72,6.65,6.72,9706400.0,6.234,6.2619,6.1967,6.2619,9706400.0
2011-05-17 10:30:00,6.71,6.72,6.66,6.67,7629600.0,6.2526,6.2619,6.206,6.2153,7629600.0
2011-05-17 11:00:00,6.66,6.67,6.62,6.63,13518400.0,6.206,6.2153,6.1687,6.178,13518400.0
2011-05-17 11:30:00,6.63,6.64,6.6,6.63,10734400.0,6.178,6.1874,6.1501,6.178,10734400.0
2011-05-17 12:00:00,6.63,6.66,6.62,6.65,4790400.0,6.178,6.206,6.1687,6.1967,4790400.0
2011-05-17 12:30:00,6.65,6.67,6.62,6.63,6227200.0,6.1967,6.2153,6.1687,6.178,6227200.0
2011-05-17 13:00:00,6.63,6.67,6.63,6.66,4556800.0,6.178,6.2153,6.178,6.206,4556800.0
2011-05-17 13:30:00,6.66,6.68,6.65,6.67,5246400.0,6.206,6.2246,6.1967,6.2153,5246400.0
2011-05-17 14:00:00,6.67,6.69,6.64,6.66,5532800.0,6.2153,6.234,6.1874,6.206,5532800.0
2011-05-17 14:30:00,6.66,6.71,6.64,6.71,4592800.0,6.206,6.2526,6.1874,6.2526,4592800.0
2011-05-17 15:00:00,6.71,6.71,6.67,6.68,6344000.0,6.2526,6.2526,6.2153,6.2246,6344000.0
2011-05-17 15:30:00,6.68,6.71,6.68,6.7,7768800.0,6.2246,6.2526,6.2246,6.2433,7768800.0
2011-05-18 09:30:00,6.71,6.73,6.68,6.71,13327200.0,6.2526,6.2712,6.2246,6.2526,13327200.0
2011-05-18 10:00:00,6.71,6.74,6.71,6.74,7896800.0,6.2526,6.2805,6.2526,6.2805,7896800.0
2011-05-18 10:30:00,6.74,6.77,6.74,6.76,8894400.0,6.2805,6.3085,6.2805,6.2992,8894400.0
2011-05-18 11:00:00,6.76,6.78,6.75,6.76,5745600.0,6.2992,6.3178,6.2899,6.2992,5745600.0
2011-05-18 11:30:00,6.76,6.77,6.76,6.76,3802400.0,6.2992,6.3085,6.2992,6.2992,3802400.0
2011-05-18 12:00:00,6.76,6.77,6.75,6.77,3198400.0,6.2992,6.3085,6.2899,6.3085,3198400.0
2011-05-18 12:30:00,6.77,6.78,6.77,6.77,2642400.0,6.3085,6.3178,6.3085,6.3085,2642400.0
2011-05-18 13:00:00,6.77,6.8,6.77,6.79,3688000.0,6.3085,6.3365,6.3085,6.3271,3688000.0
2011-05-18 13:30:00,6.79,6.82,6.79,6.82,2057600.0,6.3271,6.3551,6.3271,6.3551,2057600.0
2011-05-18 14:00:00,6.82,6.84,6.79,6.8,7364800.0,6.3551,6.3737,6.3271,6.3365,7364800.0
2011-05-18 14:30:00,6.8,6.81,6.78,6.79,4278400.0,6.3365,6.3458,6.3178,6.3271,4278400.0
2011-05-18 15:00:00,6.79,6.82,6.79,6.82,4657600.0,6.3271,6.3551,6.3271,6.3551,4657600.0
2011-05-18 15:30:00,6.82,6.84,6.81,6.82,6777600.0,6.3551,6.3737,6.3458,6.3551,6777600.0
2011-05-19 09:30:00,6.87,6.89,6.85,6.88,11569600.0,6.4017,6.4203,6.3831,6.411,11569600.0
2011-05-19 10:00:00,6.88,6.88,6.81,6.84,11836000.0,6.411,6.411,6.3458,6.3737,11836000.0
2011-05-19 10:30:00,6.84,6.84,6.79,6.79,8725600.0,6.3737,6.3737,6.3271,6.3271,8725600.0
2011-05-19 11:00:00,6.79,6.81,6.78,6.8,6988000.0,6.3271,6.3458,6.3178,6.3365,6988000.0
2011-05-19 11:30:00,6.8,6.81,6.79,6.8,2317600.0,6.3365,6.3458,6.3271,6.3365,2317600.0
2011-05-19 12:00:00,6.8,6.85,6.8,6.85,5470400.0,6.3365,6.3831,6.3365,6.3831,5470400.0
2011-05-19 12:30:00,6.85,6.86,6.83,6.84,3936000.0,6.3831,6.3924,6.3644,6.3737,3936000.0
2011-05-19 13:00:00,6.84,6.87,6.84,6.85,4370400.0,6.3737,6.4017,6.3737,6.3831,4370400.0
2011-05-19 13:30:00,6.85,6.86,6.84,6.86,2289600.0,6.3831,6.3924,6.3737,6.3924,2289600.0
2011-05-19 14:00:00,6.86,6.87,6.82,6.82,4057600.0,6.3924,6.4017,6.3551,6.3551,4057600.0
2011-05-19 14:30:00,6.82,6.83,6.8,6.83,4387200.0,6.3551,6.3644,6.3365,6.3644,4387200.0
2011-05-19 15:00:00,6.83,6.85,6.82,6.85,2469600.0,6.3644,6.3831,6.3551,6.3831,2469600.0
2011-05-19 15:30:00,6.85,6.86,6.84,6.85,6007200.0,6.3831,6.3924,6.3737,6.3831,6007200.0
2011-05-20 09:30:00,6.82,6.83,6.76,6.77,12650400.0,6.3551,6.3644,6.2992,6.3085,12650400.0
2011-05-20 10:00:00,6.77,6.78,6.74,6.77,18372800.0,6.3085,6.3178,6.2805,6.3085,18372800.0
2011-05-20 10:30:00,6.77,6.77,6.72,6.74,11647200.0,6.3085,6.3085,6.2619,6.2805,11647200.0
2011-05-20 11:00:00,6.74,6.77,6.73,6.76,5742400.0,6.2805,6.3085,6.2712,6.2992,5742400.0
2011-05-20 11:30:00,6.76,6.78,6.75,6.76,5827200.0,6.2992,6.3178,6.2899,6.2992,5827200.0
2011-05-20 12:00:00,6.76,6.81,6.75,6.81,7462400.0,6.2992,6.3458,6.2899,6.3458,7462400.0
2011-05-20 12:30:00,6.81,6.82,6.8,6.8,6745600.0,6.3458,6.3551,6.3365,6.3365,6745600.0
2011-05-20 13:00:00,6.8,6.82,6.8,6.81,3904800.0,6.3365,6.3551,6.3365,6.3458,3904800.0
2011-05-20 13:30:00,6.81,6.84,6.8,6.81,4164800.0,6.3458,6.3737,6.3365,6.3458,4164800.0
2011-05-20 14:00:00,6.81,6.82,6.79,6.81,4048000.0,6.3458,6.3551,6.3271,6.3458,4048000.0
2011-05-20 14:30:00,6.8,6.82,6.78,6.78,4472000.0,6.3365,6.3551,6.3178,6.3178,4472000.0
2011-05-20 15:00:00,6.78,6.79,6.77,6.78,6120800.0,6.3178,6.3271,6.3085,6.3178,6120800.0
2011-05-20 15:30:00,6.78,6.79,6.73,6.75,12151200.0,6.3178,6.3271,6.2712,6.2899,12151200.0
2011-05-23 09:30:00,6.58,6.6,6.55,6.59,16508000.0,6.1315,6.1501,6.1035,6.1408,16508000.0
2011-05-23 10:00:00,6.59,6.61,6.57,6.59,9336000.0,6.1408,6.1594,6.1221,6.1408,9336000.0
2011-05-23 10:30:00,6.59,6.61,6.57,6.58,8422400.0,6.1408,6.1594,6.1221,6.1315,8422400.0
2011-05-23 11:00:00,6.58,6.6,6.56,6.58,7087200.0,6.1315,6.1501,6.1128,6.1315,7087200.0
2011-05-23 11:30:00,6.58,6.58,6.55,6.56,7663200.0,6.1315,6.1315,6.1035,6.1128,7663200.0
2011-05-23 12:00:00,6.56,6.57,6.54,6.57,9415200.0,6.1128,6.1221,6.0942,6.1221,9415200.0
2011-05-23 12:30:00,6.57,6.58,6.56,6.58,3659200.0,6.1221,6.1315,6.1128,6.1315,3659200.0
2011-05-23 13:00:00,6.58,6.58,6.56,6.56,1839200.0,6.1315,6.1315,6.1128,6.1128,1839200.0
2011-05-23 13:30:00,6.56,6.59,6.56,6.59,2273600.0,6.1128,6.1408,6.1128,6.1408,2273600.0
2011-05-23 14:00:00,6.59,6.61,6.58,6.59,4358400.0,6.1408,6.1594,6.1315,6.1408,4358400.0
2011-05-23 14:30:00,6.59,6.63,6.59,6.61,6986400.0,6.1408,6.178,6.1408,6.1594,6986400.0
2011-05-23 15:00:00,6.61,6.62,6.59,6.6,5450400.0,6.1594,6.1687,6.1408,6.1501,5450400.0
2011-05-23 15:30:00,6.6,6.6,6.58,6.59,14444800.0,6.1501,6.1501,6.1315,6.1408,14444800.0
2011-05-24 09:30:00,6.63,6.64,6.61,6.64,10911200.0,6.178,6.1874,6.1594,6.1874,10911200.0
2011-05-24 10:00:00,6.64,6.65,6.62,6.62,9316000.0,6.1874,6.1967,6.1687,6.1687,9316000.0
2011-05-24 10:30:00,6.62,6.63,6.59,6.59,7203200.0,6.1687,6.178,6.1408,6.1408,7203200.0
2011-05-24 11:00:00,6.59,6.62,6.59,6.59,4730400.0,6.1408,6.1687,6.1408,6.1408,4730400.0
2011-05-24 11:30:00,6.59,6.61,6.58,6.58,5043200.0,6.1408,6.1594,6.1315,6.1315,5043200.0
2011-05-24 12:00:00,6.58,6.59,6.57,6.58,5379200.0,6.1315,6.1408,6.1221,6.1315,5379200.0
2011-05-24 12:30:00,6.58,6.59,6.56,6.57,2932800.0,6.1315,6.1408,6.1128,6.1221,2932800.0
2011-05-24 13:00:00,6.57,6.59,6.56,6.57,3492800.0,6.1221,6.1408,6.1128,6.1221,3492800.0
2011-05-24 13:30:00,6.57,6.58,6.55,6.58,3113600.0,6.1221,6.1315,6.1035,6.1315,3113600.0
2011-05-24 14:00:00,6.58,6.61,6.57,6.6,3620800.0,6.1315,6.1594,6.1221,6.1501,3620800.0
2011-05-24 14:30:00,6.6,6.61,6.59,6.6,3088800.0,6.1501,6.1594,6.1408,6.1501,3088800.0
2011-05-24 15:00:00,6.6,6.62,6.6,6.61,4520800.0,6.1501,6.1687,6.1501,6.1594,4520800.0
2011-05-24 15:30:00,6.61,6.61,6.57,6.58,7210400.0,6.1594,6.1594,6.1221,6.1315,7210400.0
2011-05-25 09:30:00,6.52,6.58,6.52,6.56,11673600.0,6.0755,6.1315,6.0755,6.1128,11673600.0
2011-05-25 10:00:00,6.56,6.58,6.54,6.57,7386400.0,6.1128,6.1315,6.0942,6.1221,7386400.0
2011-05-25 10:30:00,6.57,6.61,6.56,6.59,8316800.0,6.1221,6.1594,6.1128,6.1408,8316800.0
2011-05-25 11:00:00,6.59,6.62,6.59,6.61,7510400.0,6.1408,6.1687,6.1408,6.1594,7510400.0
2011-05-25 11:30:00,6.61,6.64,6.61,6.62,5310400.0,6.1594,6.1874,6.1594,6.1687,5310400.0
2011-05-25 12:00:00,6.62,6.63,6.61,6.62,2421600.0,6.1687,6.178,6.1594,6.1687,2421600.0
2011-05-25 12:30:00,6.62,6.63,6.6,6.62,2714400.0,6.1687,6.178,6.1501,6.1687,2714400.0
2011-05-25 13:00:00,6.62,6.63,6.6,6.6,3264000.0,6.1687,6.178,6.1501,6.1501,3264000.0
2011-05-25 13:30:00,6.6,6.62,6.6,6.61,4733600.0,6.1501,6.1687,6.1501,6.1594,4733600.0
2011-05-25 14:00:00,6.61,6.63,6.6,6.63,3912800.0,6.1594,6.178,6.1501,6.178,3912800.0
2011-05-25 14:30:00,6.63,6.63,6.61,6.63,3150400.0,6.178,6.178,6.1594,6.178,3150400.0
2011-05-25 15:00:00,6.63,6.67,6.62,6.66,8839200.0,6.178,6.2153,6.1687,6.206,8839200.0
2011-05-25 15:30:00,6.66,6.66,6.61,6.62,11028000.0,6.206,6.206,6.1594,6.1687,11028000.0
2011-05-26 09:30:00,6.58,6.62,6.57,6.57,11632800.0,6.1315,6.1687,6.1221,6.1221,11632800.0
2011-05-26 10:00:00,6.57,6.6,6.56,6.59,11129600.0,6.1221,6.1501,6.1128,6.1408,11129600.0
2011-05-26 10:30:00,6.59,6.61,6.56,6.57,9500000.0,6.1408,6.1594,6.1128,6.1221,9500000.0
2011-05-26 11:00:00,6.57,6.6,6.56,6.6,6212800.0,6.1221,6.1501,6.1128,6.1501,6212800.0
2011-05-26 11:30:00,6.6,6.61,6.58,6.6,5068800.0,6.1501,6.1594,6.1315,6.1501,5068800.0
2011-05-26 12:00:00,6.6,6.62,6.6,6.62,4234400.0,6.1501,6.1687,6.1501,6.1687,4234400.0
2011-05-26 12:30:00,6.62,6.65,6.61,6.65,4840800.0,6.1687,6.1967,6.1594,6.1967,4840800.0
2011-05-26 13:00:00,6.65,6.68,6.64,6.67,5271200.0,6.1967,6.2246,6.1874,6.2153,5271200.0
2011-05-26 13:30:00,6.67,6.67,6.65,6.66,4311200.0,6.2153,6.2153,6.1967,6.206,4311200.0
2011-05-26 14:00:00,6.66,6.69,6.66,6.68,4046400.0,6.206,6.234,6.206,6.2246,4046400.0
2011-05-26 14:30:00,6.68,6.7,6.68,6.69,6492800.0,6.2246,6.2433,6.2246,6.234,6492800.0
2011-05-26 15:00:00,6.69,6.7,6.67,6.69,4808800.0,6.234,6.2433,6.2153,6.234,4808800.0
2011-05-26 15:30:00,6.69,6.7,6.66,6.68,9039200.0,6.234,6.2433,6.206,6.2246,9039200.0
2011-05-27 09:30:00,6.72,6.75,6.71,6.74,12097600.0,6.2619,6.2899,6.2526,6.2805,12097600.0
2011-05-27 10:00:00,6.74,6.74,6.7,6.73,10204800.0,6.2805,6.2805,6.2433,6.2712,10204800.0
2011-05-27 10:30:00,6.73,6.75,6.72,6.75,4544000.0,6.2712,6.2899,6.2619,6.2899,4544000.0
2011-05-27 11:00:00,6.75,6.77,6.74,6.75,8834400.0,6.2899,6.3085,6.2805,6.2899,8834400.0
2011-05-27 11:30:00,6.75,6.76,6.74,6.75,2907200.0,6.2899,6.2992,6.2805,6.2899,2907200.0
2011-05-27 12:00:00,6.75,6.76,6.73,6.74,2984800.0,6.2899,6.2992,6.2712,6.2805,2984800.0
2011-05-27 12:30:00,6.74,6.75,6.73,6.73,1471200.0,6.2805,6.2899,6.2712,6.2712,1471200.0
2011-05-27 13:00:00,6.73,6.74,6.73,6.73,2689600.0,6.2712,6.2805,6.2712,6.2712,2689600.0
2011-05-27 13:30:00,6.73,6.74,6.72,6.73,2680000.0,6.2712,6.2805,6.2619,6.2712,2680000.0
2011-05-27 14:00:00,6.73,6.74,6.73,6.73,1200800.0,6.2712,6.2805,6.2712,6.2712,1200800.0
2011-05-27 14:30:00,6.73,6.74,6.71,6.71,3040800.0,6.2712,6.2805,6.2526,6.2526,3040800.0
2011-05-27 15:00:00,6.71,6.73,6.7,6.73,2620800.0,6.2526,6.2712,6.2433,6.2712,2620800.0
2011-05-27 15:30:00,6.72,6.74,6.72,6.73,7763200.0,6.2619,6.2805,6.2619,6.2712,7763200.0
2011-05-31 09:30:00,6.86,6.87,6.82,6.83,16618400.0,6.3924,6.4017,6.3551,6.3644,16618400.0
2011-05-31 10:00:00,6.83,6.83,6.79,6.81,11597600.0,6.3644,6.3644,6.3271,6.3458,11597600.0
2011-05-31 10:30:00,6.81,6.81,6.79,6.79,6632800.0,6.3458,6.3458,6.3271,6.3271,6632800.0
2011-05-31 11:00:00,6.79,6.81,6.79,6.8,3857600.0,6.3271,6.3458,6.3271,6.3365,3857600.0
2011-05-31 11:30:00,6.8,6.81,6.78,6.78,2920000.0,6.3365,6.3458,6.3178,6.3178,2920000.0
2011-05-31 12:00:00,6.78,6.79,6.77,6.79,3781600.0,6.3178,6.3271,6.3085,6.3271,3781600.0
2011-05-31 12:30:00,6.78,6.79,6.76,6.78,3780800.0,6.3178,6.3271,6.2992,6.3178,3780800.0
2011-05-31 13:00:00,6.78,6.81,6.78,6.8,3244000.0,6.3178,6.3458,6.3178,6.3365,3244000.0
2011-05-31 13:30:00,6.8,6.82,6.8,6.81,2201600.0,6.3365,6.3551,6.3365,6.3458,2201600.0
2011-05-31 14:00:00,6.81,6.82,6.81,6.81,2608000.0,6.3458,6.3551,6.3458,6.3458,2608000.0
2011-05-31 14:30:00,6.81,6.82,6.8,6.81,1599200.0,6.3458,6.3551,6.3365,6.3458,1599200.0
2011-05-31 15:00:00,6.81,6.83,6.8,6.82,3336800.0,6.3458,6.3644,6.3365,6.3551,3336800.0
2011-05-31 15:30:00,6.82,6.87,6.81,6.87,12289600.0,6.3551,6.4017,6.3458,6.4017,12289600.0
2011-06-01 09:30:00,6.83,6.84,6.81,6.81,9306400.0,6.3644,6.3737,6.3458,6.3458,9306400.0
2011-06-01 10:00:00,6.8,6.81,6.74,6.75,19376000.0,6.3365,6.3458,6.2805,6.2899,19376000.0
2011-06-01 10:30:00,6.75,6.75,6.7,6.73,14848000.0,6.2899,6.2899,6.2433,6.2712,14848000.0
2011-06-01 11:00:00,6.73,6.75,6.72,6.74,5998400.0,6.2712,6.2899,6.2619,6.2805,5998400.0
2011-06-01 11:30:00,6.75,6.75,6.71,6.72,4026400.0,6.2899,6.2899,6.2526,6.2619,4026400.0
2011-06-01 12:00:00,6.72,6.73,6.66,6.67,14460800.0,6.2619,6.2712,6.206,6.2153,14460800.0
2011-06-01 12:30:00,6.67,6.69,6.67,6.68,4580000.0,6.2153,6.234,6.2153,6.2246,4580000.0
2011-06-01 13:00:00,6.68,6.69,6.63,6.64,10989600.0,6.2246,6.234,6.178,6.1874,10989600.0
2011-06-01 13:30:00,6.64,6.66,6.63,6.66,6108800.0,6.1874,6.206,6.178,6.206,6108800.0
2011-06-01 14:00:00,6.66,6.66,6.63,6.63,5508800.0,6.206,6.206,6.178,6.178,5508800.0
2011-06-01 14:30:00,6.63,6.63,6.6,6.63,12912000.0,6.178,6.178,6.1501,6.178,12912000.0
2011-06-01 15:00:00,6.63,6.64,6.58,6.6,11757600.0,6.178,6.1874,6.1315,6.1501,11757600.0
2011-06-01 15:30:00,6.6,6.61,6.55,6.56,18624800.0,6.1501,6.1594,6.1035,6.1128,18624800.0
2011-06-02 09:30:00,6.57,6.6,6.51,6.57,21456000.0,6.1221,6.1501,6.0662,6.1221,21456000.0
2011-06-02 10:00:00,6.57,6.59,6.55,6.57,12317600.0,6.1221,6.1408,6.1035,6.1221,12317600.0
2011-06-02 10:30:00,6.57,6.6,6.56,6.56,7553600.0,6.1221,6.1501,6.1128,6.1128,7553600.0
2011-06-02 11:00:00,6.56,6.57,6.51,6.52,6242400.0,6.1128,6.1221,6.0662,6.0755,6242400.0
2011-06-02 11:30:00,6.52,6.52,6.47,6.51,16132800.0,6.0755,6.0755,6.029,6.0662,16132800.0
2011-06-02 12:00:00,6.5,6.52,6.49,6.51,4421600.0,6.0569,6.0755,6.0476,6.0662,4421600.0
2011-06-02 12:30:00,6.51,6.55,6.49,6.54,6470400.0,6.0662,6.1035,6.0476,6.0942,6470400.0
2011-06-02 13:00:00,6.54,6.56,6.53,6.55,5768800.0,6.0942,6.1128,6.0849,6.1035,5768800.0
2011-06-02 13:30:00,6.55,6.57,6.53,6.57,7260000.0,6.1035,6.1221,6.0849,6.1221,7260000.0
2011-06-02 14:00:00,6.56,6.58,6.53,6.54,8083200.0,6.1128,6.1315,6.0849,6.0942,8083200.0
2011-06-02 14:30:00,6.55,6.58,6.54,6.58,4663200.0,6.1035,6.1315,6.0942,6.1315,4663200.0
2011-06-02 15:00:00,6.58,6.59,6.56,6.57,4040000.0,6.1315,6.1408,6.1128,6.1221,4040000.0
2011-06-02 15:30:00,6.57,6.57,6.53,6.54,8274400.0,6.1221,6.1221,6.0849,6.0942,8274400.0
2011-06-03 09:30:00,6.39,6.44,6.38,6.43,18074400.0,5.9544,6.001,5.9451,5.9917,18074400.0
2011-06-03 10:00:00,6.43,6.47,6.43,6.47,16345600.0,5.9917,6.029,5.9917,6.029,16345600.0
2011-06-03 10:30:00,6.47,6.5,6.46,6.48,9881600.0,6.029,6.0569,6.0196,6.0383,9881600.0
2011-06-03 11:00:00,6.48,6.49,6.44,6.45,8023200.0,6.0383,6.0476,6.001,6.0103,8023200.0
2011-06-03 11:30:00,6.45,6.47,6.43,6.47,6133600.0,6.0103,6.029,5.9917,6.029,6133600.0
2011-06-03 12:00:00,6.47,6.5,6.46,6.49,3438400.0,6.029,6.0569,6.0196,6.0476,3438400.0
2011-06-03 12:30:00,6.49,6.52,6.48,6.49,4152800.0,6.0476,6.0755,6.0383,6.0476,4152800.0
2011-06-03 13:00:00,6.5,6.5,6.47,6.48,3993600.0,6.0569,6.0569,6.029,6.0383,3993600.0
2011-06-03 13:30:00,6.48,6.49,6.47,6.47,2700800.0,6.0383,6.0476,6.029,6.029,2700800.0
2011-06-03 14:00:00,6.47,6.47,6.45,6.46,2772800.0,6.029,6.029,6.0103,6.0196,2772800.0
2011-06-03 14:30:00,6.46,6.46,6.43,6.43,6069600.0,6.0196,6.0196,5.9917,5.9917,6069600.0
2011-06-03 15:00:00,6.43,6.43,6.4,6.42,13356000.0,5.9917,5.9917,5.9637,5.9824,13356000.0
2011-06-03 15:30:00,6.42,6.45,6.4,6.42,15099200.0,5.9824,6.0103,5.9637,5.9824,15099200.0
2011-06-06 09:30:00,6.38,6.41,6.36,6.37,13255200.0,5.9451,5.973,5.9265,5.9358,13255200.0
2011-06-06 10:00:00,6.37,6.38,6.33,6.36,14173600.0,5.9358,5.9451,5.8985,5.9265,14173600.0
2011-06-06 10:30:00,6.36,6.37,6.33,6.34,9138400.0,5.9265,5.9358,5.8985,5.9078,9138400.0
2011-06-06 11:00:00,6.34,6.38,6.34,6.38,5877600.0,5.9078,5.9451,5.9078,5.9451,5877600.0
2011-06-06 11:30:00,6.38,6.39,6.37,6.38,3124800.0,5.9451,5.9544,5.9358,5.9451,3124800.0
2011-06-06 12:00:00,6.38,6.39,6.37,6.38,3077600.0,5.9451,5.9544,5.9358,5.9451,3077600.0
2011-06-06 12:30:00,6.38,6.38,6.35,6.36,2385600.0,5.9451,5.9451,5.9171,5.9265,2385600.0
2011-06-06 13:00:00,6.36,6.38,6.35,6.36,2564800.0,5.9265,5.9451,5.9171,5.9265,2564800.0
2011-06-06 13:30:00,6.36,6.36,6.31,6.33,7077600.0,5.9265,5.9265,5.8799,5.8985,7077600.0
2011-06-06 14:00:00,6.33,6.35,6.32,6.33,5280000.0,5.8985,5.9171,5.8892,5.8985,5280000.0
2011-06-06 14:30:00,6.33,6.34,6.29,6.3,6664800.0,5.8985,5.9078,5.8612,5.8705,6664800.0
2011-06-06 15:00:00,6.3,6.31,6.26,6.28,10532800.0,5.8705,5.8799,5.8333,5.8519,10532800.0
2011-06-06 15:30:00,6.28,6.31,6.28,6.28,13729600.0,5.8519,5.8799,5.8519,5.8519,13729600.0
2011-06-07 09:30:00,6.34,6.35,6.31,6.33,12752000.0,5.9078,5.9171,5.8799,5.8985,12752000.0
2011-06-07 10:00:00,6.33,6.36,6.33,6.35,8968800.0,5.8985,5.9265,5.8985,5.9171,8968800.0
2011-06-07 10:30:00,6.35,6.37,6.34,6.36,5685600.0,5.9171,5.9358,5.9078,5.9265,5685600.0
2011-06-07 11:00:00,6.36,6.37,6.34,6.34,6266400.0,5.9265,5.9358,5.9078,5.9078,6266400.0
2011-06-07 11:30:00,6.34,6.34,6.32,6.34,5983200.0,5.9078,5.9078,5.8892,5.9078,5983200.0
2011-06-07 12:00:00,6.34,6.35,6.33,6.34,2495200.0,5.9078,5.9171,5.8985,5.9078,2495200.0
2011-06-07 12:30:00,6.34,6.35,6.33,6.35,2956000.0,5.9078,5.9171,5.8985,5.9171,2956000.0
2011-06-07 13:00:00,6.35,6.36,6.34,6.35,2724000.0,5.9171,5.9265,5.9078,5.9171,2724000.0
2011-06-07 13:30:00,6.35,6.36,6.34,6.35,2166400.0,5.9171,5.9265,5.9078,5.9171,2166400.0
2011-06-07 14:00:00,6.35,6.38,6.35,6.37,4500800.0,5.9171,5.9451,5.9171,5.9358,4500800.0
2011-06-07 14:30:00,6.37,6.37,6.34,6.35,4253600.0,5.9358,5.9358,5.9078,5.9171,4253600.0
2011-06-07 15:00:00,6.35,6.36,6.32,6.33,3331200.0,5.9171,5.9265,5.8892,5.8985,3331200.0
2011-06-07 15:30:00,6.33,6.33,6.26,6.27,17049600.0,5.8985,5.8985,5.8333,5.8426,17049600.0
2011-06-08 09:30:00,6.25,6.28,6.22,6.23,15999200.0,5.824,5.8519,5.796,5.8053,15999200.0
2011-06-08 10:00:00,6.23,6.27,6.22,6.26,10205600.0,5.8053,5.8426,5.796,5.8333,10205600.0
2011-06-08 10:30:00,6.26,6.28,6.23,6.26,7193600.0,5.8333,5.8519,5.8053,5.8333,7193600.0
2011-06-08 11:00:00,6.27,6.29,6.24,6.24,9330400.0,5.8426,5.8612,5.8146,5.8146,9330400.0
2011-06-08 11:30:00,6.24,6.28,6.24,6.28,6215200.0,5.8146,5.8519,5.8146,5.8519,6215200.0
2011-06-08 12:00:00,6.28,6.29,6.24,6.25,5793600.0,5.8519,5.8612,5.8146,5.824,5793600.0
2011-06-08 12:30:00,6.25,6.28,6.24,6.28,4279200.0,5.824,5.8519,5.8146,5.8519,4279200.0
2011-06-08 13:00:00,6.28,6.29,6.25,6.26,3773600.0,5.8519,5.8612,5.824,5.8333,3773600.0
2011-06-08 13:30:00,6.26,6.26,6.2,6.21,8724800.0,5.8333,5.8333,5.7774,5.7867,8724800.0
2011-06-08 14:00:00,6.22,6.24,6.2,6.21,8668800.0,5.796,5.8146,5.7774,5.7867,8668800.0
2011-06-08 14:30:00,6.21,6.26,6.21,6.24,7752000.0,5.7867,5.8333,5.7867,5.8146,7752000.0
2011-06-08 15:00:00,6.24,6.25,6.2,6.21,7631200.0,5.8146,5.824,5.7774,5.7867,7631200.0
2011-06-08 15:30:00,6.21,6.24,6.19,6.21,11140800.0,5.7867,5.8146,5.768,5.7867,11140800.0
2011-06-09 09:30:00,6.25,6.28,6.22,6.28,13532000.0,5.824,5.8519,5.796,5.8519,13532000.0
2011-06-09 10:00:00,6.28,6.31,6.28,6.29,10990400.0,5.8519,5.8799,5.8519,5.8612,10990400.0
2011-06-09 10:30:00,6.29,6.33,6.29,6.31,6344800.0,5.8612,5.8985,5.8612,5.8799,6344800.0
2011-06-09 11:00:00,6.31,6.32,6.29,6.3,4945600.0,5.8799,5.8892,5.8612,5.8705,4945600.0
2011-06-09 11:30:00,6.3,6.34,6.3,6.33,5472000.0,5.8705,5.9078,5.8705,5.8985,5472000.0
2011-06-09 12:00:00,6.33,6.35,6.33,6.33,4165600.0,5.8985,5.9171,5.8985,5.8985,4165600.0
2011-06-09 12:30:00,6.33,6.34,6.32,6.33,2377600.0,5.8985,5.9078,5.8892,5.8985,2377600.0
2011-06-09 13:00:00,6.33,6.35,6.33,6.34,2005600.0,5.8985,5.9171,5.8985,5.9078,2005600.0
2011-06-09 13:30:00,6.34,6.35,6.33,6.34,2116000.0,5.9078,5.9171,5.8985,5.9078,2116000.0
2011-06-09 14:00:00,6.34,6.35,6.34,6.35,1472800.0,5.9078,5.9171,5.9078,5.9171,1472800.0
2011-06-09 14:30:00,6.35,6.36,6.33,6.36,1830400.0,5.9171,5.9265,5.8985,5.9265,1830400.0
2011-06-09 15:00:00,6.36,6.36,6.34,6.34,2551200.0,5.9265,5.9265,5.9078,5.9078,2551200.0
2011-06-09 15:30:00,6.34,6.35,6.31,6.31,9555200.0,5.9078,5.9171,5.8799,5.8799,9555200.0
2011-06-10 09:30:00,6.26,6.27,6.19,6.2,18145600.0,5.8333,5.8426,5.768,5.7774,18145600.0
2011-06-10 10:00:00,6.2,6.21,6.18,6.2,13591200.0,5.7774,5.7867,5.7587,5.7774,13591200.0
2011-06-10 10:30:00,6.2,6.2,6.15,6.16,10889600.0,5.7774,5.7774,5.7308,5.7401,10889600.0
2011-06-10 11:00:00,6.16,6.17,6.13,6.16,12907200.0,5.7401,5.7494,5.7121,5.7401,12907200.0
2011-06-10 11:30:00,6.16,6.17,6.14,6.16,5381600.0,5.7401,5.7494,5.7214,5.7401,5381600.0
2011-06-10 12:00:00,6.16,6.17,6.14,6.16,4327200.0,5.7401,5.7494,5.7214,5.7401,4327200.0
2011-06-10 12:30:00,6.16,6.18,6.16,6.16,3896800.0,5.7401,5.7587,5.7401,5.7401,3896800.0
2011-06-10 13:00:00,6.16,6.16,6.13,6.15,3863200.0,5.7401,5.7401,5.7121,5.7308,3863200.0
2011-06-10 13:30:00,6.15,6.15,6.1,6.12,7968800.0,5.7308,5.7308,5.6842,5.7028,7968800.0
2011-06-10 14:00:00,6.12,6.19,6.12,6.17,14427200.0,5.7028,5.768,5.7028,5.7494,14427200.0
2011-06-10 14:30:00,6.17,6.21,6.16,6.21,6025600.0,5.7494,5.7867,5.7401,5.7867,6025600.0
2011-06-10 15:00:00,6.21,6.22,6.18,6.18,7352000.0,5.7867,5.796,5.7587,5.7587,7352000.0
2011-06-10 15:30:00,6.18,6.19,6.13,6.13,11268000.0,5.7587,5.768,5.7121,5.7121,11268000.0
2011-06-13 09:30:00,6.16,6.2,6.16,6.19,9969600.0,5.7401,5.7774,5.7401,5.768,9969600.0
2011-06-13 10:00:00,6.19,6.19,6.16,6.19,8884000.0,5.768,5.768,5.7401,5.768,8884000.0
2011-06-13 10:30:00,6.19,6.19,6.15,6.16,6906400.0,5.768,5.768,5.7308,5.7401,6906400.0
2011-06-13 11:00:00,6.16,6.17,6.14,6.17,8618400.0,5.7401,5.7494,5.7214,5.7494,8618400.0
2011-06-13 11:30:00,6.17,6.17,6.14,6.14,5520800.0,5.7494,5.7494,5.7214,5.7214,5520800.0
2011-06-13 12:00:00,6.14,6.15,6.12,6.12,7837600.0,5.7214,5.7308,5.7028,5.7028,7837600.0
2011-06-13 12:30:00,6.13,6.14,6.12,6.12,3724800.0,5.7121,5.7214,5.7028,5.7028,3724800.0
2011-06-13 13:00:00,6.12,6.13,6.08,6.13,8444800.0,5.7028,5.7121,5.6655,5.7121,8444800.0
2011-06-13 13:30:00,6.13,6.18,6.12,6.17,4818400.0,5.7121,5.7587,5.7028,5.7494,4818400.0
2011-06-13 14:00:00,6.17,6.2,6.17,6.18,8815200.0,5.7494,5.7774,5.7494,5.7587,8815200.0
2011-06-13 14:30:00,6.18,6.19,6.16,6.16,6387200.0,5.7587,5.768,5.7401,5.7401,6387200.0
2011-06-13 15:00:00,6.16,6.18,6.15,6.17,6220800.0,5.7401,5.7587,5.7308,5.7494,6220800.0
2011-06-13 15:30:00,6.17,6.17,6.13,6.15,8724000.0,5.7494,5.7494,5.7121,5.7308,8724000.0
2011-06-14 09:30:00,6.26,6.29,6.25,6.28,15725600.0,5.8333,5.8612,5.824,5.8519,15725600.0
2011-06-14 10:00:00,6.29,6.3,6.27,6.3,10160800.0,5.8612,5.8705,5.8426,5.8705,10160800.0
2011-06-14 10:30:00,6.3,6.31,6.29,6.3,10897600.0,5.8705,5.8799,5.8612,5.8705,10897600.0
2011-06-14 11:00:00,6.3,6.31,6.29,6.29,4628800.0,5.8705,5.8799,5.8612,5.8612,4628800.0
2011-06-14 11:30:00,6.29,6.31,6.28,6.31,4351200.0,5.8612,5.8799,5.8519,5.8799,4351200.0
2011-06-14 12:00:00,6.31,6.32,6.3,6.31,3806400.0,5.8799,5.8892,5.8705,5.8799,3806400.0
2011-06-14 12:30:00,6.31,6.33,6.31,6.32,3904800.0,5.8799,5.8985,5.8799,5.8892,3904800.0
2011-06-14 13:00:00,6.32,6.33,6.31,6.33,3632800.0,5.8892,5.8985,5.8799,5.8985,3632800.0
2011-06-14 13:30:00,6.33,6.34,6.31,6.32,4736000.0,5.8985,5.9078,5.8799,5.8892,4736000.0
2011-06-14 14:00:00,6.32,6.33,6.31,6.33,3929600.0,5.8892,5.8985,5.8799,5.8985,3929600.0
2011-06-14 14:30:00,6.33,6.34,6.32,6.33,4158400.0,5.8985,5.9078,5.8892,5.8985,4158400.0
2011-06-14 15:00:00,6.33,6.35,6.31,6.32,6263200.0,5.8985,5.9171,5.8799,5.8892,6263200.0
2011-06-14 15:30:00,6.32,6.32,6.29,6.3,14076800.0,5.8892,5.8892,5.8612,5.8705,14076800.0
2011-06-15 09:30:00,6.2,6.23,6.17,6.22,20202400.0,5.7774,5.8053,5.7494,5.796,20202400.0
2011-06-15 10:00:00,6.22,6.24,6.2,6.2,8325600.0,5.796,5.8146,5.7774,5.7774,8325600.0
2011-06-15 10:30:00,6.21,6.23,6.19,6.22,7663200.0,5.7867,5.8053,5.768,5.796,7663200.0
2011-06-15 11:00:00,6.22,6.23,6.2,6.2,5323200.0,5.796,5.8053,5.7774,5.7774,5323200.0
2011-06-15 11:30:00,6.2,6.21,6.11,6.13,20316800.0,5.7774,5.7867,5.6935,5.7121,20316800.0
2011-06-15 12:00:00,6.13,6.14,6.06,6.1,12902400.0,5.7121,5.7214,5.6469,5.6842,12902400.0
2011-06-15 12:30:00,6.1,6.12,6.09,6.09,8092800.0,5.6842,5.7028,5.6749,5.6749,8092800.0
2011-06-15 13:00:00,6.09,6.1,6.07,6.09,7020800.0,5.6749,5.6842,5.6562,5.6749,7020800.0
2011-06-15 13:30:00,6.09,6.09,6.06,6.09,6441600.0,5.6749,5.6749,5.6469,5.6749,6441600.0
2011-06-15 14:00:00,6.09,6.12,6.06,6.06,8716000.0,5.6749,5.7028,5.6469,5.6469,8716000.0
2011-06-15 14:30:00,6.06,6.1,6.06,6.07,9830400.0,5.6469,5.6842,5.6469,5.6562,9830400.0
2011-06-15 15:00:00,6.07,6.1,6.05,6.09,13085600.0,5.6562,5.6842,5.6376,5.6749,13085600.0
2011-06-15 15:30:00,6.09,6.11,6.07,6.08,16523200.0,5.6749,5.6935,5.6562,5.6655,16523200.0
2011-06-16 09:30:00,6.09,6.13,6.07,6.1,19712800.0,5.6749,5.7121,5.6562,5.6842,19712800.0
2011-06-16 10:00:00,6.1,6.15,6.04,6.11,24875200.0,5.6842,5.7308,5.6283,5.6935,24875200.0
2011-06-16 10:30:00,6.11,6.16,6.11,6.14,11380800.0,5.6935,5.7401,5.6935,5.7214,11380800.0
2011-06-16 11:00:00,6.14,6.17,6.1,6.15,14544800.0,5.7214,5.7494,5.6842,5.7308,14544800.0
2011-06-16 11:30:00,6.15,6.17,6.13,6.13,6880000.0,5.7308,5.7494,5.7121,5.7121,6880000.0
2011-06-16 12:00:00,6.13,6.16,6.13,6.15,4843200.0,5.7121,5.7401,5.7121,5.7308,4843200.0
2011-06-16 12:30:00,6.15,6.16,6.13,6.13,2729600.0,5.7308,5.7401,5.7121,5.7121,2729600.0
2011-06-16 13:00:00,6.13,6.14,6.12,6.12,4731200.0,5.7121,5.7214,5.7028,5.7028,4731200.0
2011-06-16 13:30:00,6.12,6.12,6.06,6.06,9296800.0,5.7028,5.7028,5.6469,5.6469,9296800.0
2011-06-16 14:00:00,6.06,6.08,6.04,6.06,7292000.0,5.6469,5.6655,5.6283,5.6469,7292000.0
2011-06-16 14:30:00,6.06,6.06,6.01,6.05,10874400.0,5.6469,5.6469,5.6003,5.6376,10874400.0
2011-06-16 15:00:00,6.05,6.08,6.04,6.07,7771200.0,5.6376,5.6655,5.6283,5.6562,7771200.0
2011-06-16 15:30:00,6.07,6.11,6.07,6.1,13071200.0,5.6562,5.6935,5.6562,5.6842,13071200.0
2011-06-17 09:30:00,6.22,6.22,6.17,6.2,14865600.0,5.796,5.796,5.7494,5.7774,14865600.0
2011-06-17 10:00:00,6.2,6.23,6.15,6.17,14592000.0,5.7774,5.8053,5.7308,5.7494,14592000.0
2011-06-17 10:30:00,6.17,6.21,6.16,6.19,8164000.0,5.7494,5.7867,5.7401,5.768,8164000.0
2011-06-17 11:00:00,6.19,6.2,6.16,6.2,7110400.0,5.768,5.7774,5.7401,5.7774,7110400.0
2011-06-17 11:30:00,6.2,6.2,6.17,6.19,7404800.0,5.7774,5.7774,5.7494,5.768,7404800.0
2011-06-17 12:00:00,6.19,6.19,6.15,6.16,5277600.0,5.768,5.768,5.7308,5.7401,5277600.0
2011-06-17 12:30:00,6.16,6.16,6.13,6.14,5398400.0,5.7401,5.7401,5.7121,5.7214,5398400.0
2011-06-17 13:00:00,6.14,6.14,6.12,6.13,4766400.0,5.7214,5.7214,5.7028,5.7121,4766400.0
2011-06-17 13:30:00,6.13,6.15,6.12,6.13,3827200.0,5.7121,5.7308,5.7028,5.7121,3827200.0
2011-06-17 14:00:00,6.13,6.18,6.13,6.18,6275200.0,5.7121,5.7587,5.7121,5.7587,6275200.0
2011-06-17 14:30:00,6.18,6.18,6.15,6.15,3900000.0,5.7587,5.7587,5.7308,5.7308,3900000.0
2011-06-17 15:00:00,6.15,6.16,6.1,6.13,8505600.0,5.7308,5.7401,5.6842,5.7121,8505600.0
2011-06-17 15:30:00,6.13,6.17,6.12,6.14,11514400.0,5.7121,5.7494,5.7028,5.7214,11514400.0
2011-06-20 09:30:00,6.1,6.16,6.1,6.15,9777600.0,5.6842,5.7401,5.6842,5.7308,9777600.0
2011-06-20 10:00:00,6.15,6.16,6.12,6.15,7708800.0,5.7308,5.7401,5.7028,5.7308,7708800.0
2011-06-20 10:30:00,6.15,6.19,6.15,6.18,7845600.0,5.7308,5.768,5.7308,5.7587,7845600.0
2011-06-20 11:00:00,6.18,6.2,6.16,6.2,4895200.0,5.7587,5.7774,5.7401,5.7774,4895200.0
2011-06-20 11:30:00,6.2,6.23,6.19,6.22,6664800.0,5.7774,5.8053,5.768,5.796,6664800.0
2011-06-20 12:00:00,6.22,6.23,6.2,6.22,3724000.0,5.796,5.8053,5.7774,5.796,3724000.0
2011-06-20 12:30:00,6.23,6.23,6.2,6.2,2516000.0,5.8053,5.8053,5.7774,5.7774,2516000.0
2011-06-20 13:00:00,6.21,6.21,6.19,6.2,3464000.0,5.7867,5.7867,5.768,5.7774,3464000.0
2011-06-20 13:30:00,6.21,6.21,6.18,6.19,6419200.0,5.7867,5.7867,5.7587,5.768,6419200.0
2011-06-20 14:00:00,6.19,6.2,6.18,6.19,2037600.0,5.768,5.7774,5.7587,5.768,2037600.0
2011-06-20 14:30:00,6.19,6.23,6.19,6.22,4881600.0,5.768,5.8053,5.768,5.796,4881600.0
2011-06-20 15:00:00,6.21,6.21,6.17,6.18,5995200.0,5.7867,5.7867,5.7494,5.7587,5995200.0
2011-06-20 15:30:00,6.18,6.22,6.18,6.2,9786400.0,5.7587,5.796,5.7587,5.7774,9786400.0
2011-06-21 09:30:00,6.27,6.29,6.25,6.28,16759200.0,5.8426,5.8612,5.824,5.8519,16759200.0
2011-06-21 10:00:00,6.28,6.33,6.28,6.32,14900000.0,5.8519,5.8985,5.8519,5.8892,14900000.0
2011-06-21 10:30:00,6.32,6.34,6.31,6.34,7052800.0,5.8892,5.9078,5.8799,5.9078,7052800.0
2011-06-21 11:00:00,6.34,6.37,6.33,6.36,7180800.0,5.9078,5.9358,5.8985,5.9265,7180800.0
2011-06-21 11:30:00,6.36,6.38,6.36,6.37,10520800.0,5.9265,5.9451,5.9265,5.9358,10520800.0
2011-06-21 12:00:00,6.37,6.37,6.36,6.36,5902400.0,5.9358,5.9358,5.9265,5.9265,5902400.0
2011-06-21 12:30:00,6.36,6.37,6.35,6.36,4310400.0,5.9265,5.9358,5.9171,5.9265,4310400.0
2011-06-21 13:00:00,6.36,6.36,6.34,6.34,4758400.0,5.9265,5.9265,5.9078,5.9078,4758400.0
2011-06-21 13:30:00,6.34,6.35,6.34,6.35,4825600.0,5.9078,5.9171,5.9078,5.9171,4825600.0
2011-06-21 14:00:00,6.35,6.37,6.35,6.37,3688800.0,5.9171,5.9358,5.9171,5.9358,3688800.0
2011-06-21 14:30:00,6.37,6.4,6.37,6.39,5185600.0,5.9358,5.9637,5.9358,5.9544,5185600.0
2011-06-21 15:00:00,6.39,6.39,6.37,6.37,4415200.0,5.9544,5.9544,5.9358,5.9358,4415200.0
2011-06-21 15:30:00,6.37,6.38,6.35,6.37,10358400.0,5.9358,5.9451,5.9171,5.9358,10358400.0
2011-06-22 09:30:00,6.33,6.38,6.32,6.37,16828000.0,5.9034,5.9501,5.8941,5.9407,16828000.0
2011-06-22 10:00:00,6.37,6.38,6.34,6.36,8806400.0,5.9407,5.9501,5.9128,5.9314,8806400.0
2011-06-22 10:30:00,6.36,6.4,6.36,6.39,8487200.0,5.9314,5.9687,5.9314,5.9594,8487200.0
2011-06-22 11:00:00,6.39,6.39,6.38,6.38,4348800.0,5.9594,5.9594,5.9501,5.9501,4348800.0
2011-06-22 11:30:00,6.39,6.39,6.37,6.37,2995200.0,5.9594,5.9594,5.9407,5.9407,2995200.0
2011-06-22 12:00:00,6.37,6.38,6.36,6.37,3598400.0,5.9407,5.9501,5.9314,5.9407,3598400.0
2011-06-22 12:30:00,6.37,6.39,6.34,6.39,6549600.0,5.9407,5.9594,5.9128,5.9594,6549600.0
2011-06-22 13:00:00,6.39,6.39,6.37,6.38,1805600.0,5.9594,5.9594,5.9407,5.9501,1805600.0
2011-06-22 13:30:00,6.38,6.39,6.38,6.39,2452000.0,5.9501,5.9594,5.9501,5.9594,2452000.0
2011-06-22 14:00:00,6.39,6.4,6.36,6.37,5937600.0,5.9594,5.9687,5.9314,5.9407,5937600.0
2011-06-22 14:30:00,6.37,6.38,6.33,6.34,6944000.0,5.9407,5.9501,5.9034,5.9128,6944000.0
2011-06-22 15:00:00,6.34,6.36,6.33,6.34,5644800.0,5.9128,5.9314,5.9034,5.9128,5644800.0
2011-06-22 15:30:00,6.34,6.34,6.28,6.29,15197600.0,5.9128,5.9128,5.8568,5.8661,15197600.0
2011-06-23 09:30:00,6.14,6.14,6.06,6.1,28861600.0,5.7262,5.7262,5.6516,5.6889,28861600.0
2011-06-23 10:00:00,6.09,6.13,6.07,6.1,21575200.0,5.6796,5.7169,5.661,5.6889,21575200.0
2011-06-23 10:30:00,6.1,6.11,6.05,6.08,16182400.0,5.6889,5.6983,5.6423,5.6703,16182400.0
2011-06-23 11:00:00,6.09,6.1,6.07,6.1,9631200.0,5.6796,5.6889,5.661,5.6889,9631200.0
2011-06-23 11:30:00,6.1,6.12,6.09,6.11,7017600.0,5.6889,5.7076,5.6796,5.6983,7017600.0
2011-06-23 12:00:00,6.11,6.13,6.09,6.09,7102400.0,5.6983,5.7169,5.6796,5.6796,7102400.0
2011-06-23 12:30:00,6.09,6.14,6.09,6.14,5632800.0,5.6796,5.7262,5.6796,5.7262,5632800.0
2011-06-23 13:00:00,6.14,6.16,6.13,6.15,7834400.0,5.7262,5.7449,5.7169,5.7356,7834400.0
2011-06-23 13:30:00,6.16,6.18,6.14,6.16,6214400.0,5.7449,5.7635,5.7262,5.7449,6214400.0
2011-06-23 14:00:00,6.16,6.16,6.11,6.12,9703200.0,5.7449,5.7449,5.6983,5.7076,9703200.0
2011-06-23 14:30:00,6.13,6.21,6.09,6.21,13129600.0,5.7169,5.7915,5.6796,5.7915,13129600.0
2011-06-23 15:00:00,6.21,6.25,6.16,6.2,26159200.0,5.7915,5.8288,5.7449,5.7822,26159200.0
2011-06-23 15:30:00,6.2,6.26,6.16,6.26,22944000.0,5.7822,5.8382,5.7449,5.8382,22944000.0
2011-06-24 09:30:00,6.25,6.26,6.19,6.21,17300000.0,5.8288,5.8382,5.7729,5.7915,17300000.0
2011-06-24 10:00:00,6.21,6.22,6.13,6.15,20636800.0,5.7915,5.8009,5.7169,5.7356,20636800.0
2011-06-24 10:30:00,6.15,6.18,6.12,6.14,17287200.0,5.7356,5.7635,5.7076,5.7262,17287200.0
2011-06-24 11:00:00,6.14,6.16,6.12,6.16,11093600.0,5.7262,5.7449,5.7076,5.7449,11093600.0
2011-06-24 11:30:00,6.16,6.17,6.15,6.16,6591200.0,5.7449,5.7542,5.7356,5.7449,6591200.0
2011-06-24 12:00:00,6.16,6.17,6.14,6.15,4723200.0,5.7449,5.7542,5.7262,5.7356,4723200.0
2011-06-24 12:30:00,6.15,6.16,6.11,6.13,8885600.0,5.7356,5.7449,5.6983,5.7169,8885600.0
2011-06-24 13:00:00,6.13,6.14,6.11,6.14,8859200.0,5.7169,5.7262,5.6983,5.7262,8859200.0
2011-06-24 13:30:00,6.14,6.16,6.13,6.15,7506400.0,5.7262,5.7449,5.7169,5.7356,7506400.0
2011-06-24 14:00:00,6.15,6.15,6.12,6.14,5984000.0,5.7356,5.7356,5.7076,5.7262,5984000.0
2011-06-24 14:30:00,6.14,6.15,6.12,6.13,6245600.0,5.7262,5.7356,5.7076,5.7169,6245600.0
2011-06-24 15:00:00,6.12,6.13,6.1,6.11,7373600.0,5.7076,5.7169,5.6889,5.6983,7373600.0
2011-06-24 15:30:00,6.11,6.13,6.09,6.11,22866400.0,5.6983,5.7169,5.6796,5.6983,22866400.0
2011-06-27 09:30:00,6.12,6.16,6.09,6.15,15232000.0,5.7076,5.7449,5.6796,5.7356,15232000.0
2011-06-27 10:00:00,6.15,6.2,6.14,6.2,8864000.0,5.7356,5.7822,5.7262,5.7822,8864000.0
2011-06-27 10:30:00,6.2,6.21,6.18,6.19,7244800.0,5.7822,5.7915,5.7635,5.7729,7244800.0
2011-06-27 11:00:00,6.19,6.2,6.16,6.18,5713600.0,5.7729,5.7822,5.7449,5.7635,5713600.0
2011-06-27 11:30:00,6.18,6.21,6.17,6.21,5024800.0,5.7635,5.7915,5.7542,5.7915,5024800.0
2011-06-27 12:00:00,6.21,6.22,6.2,6.21,3537600.0,5.7915,5.8009,5.7822,5.7915,3537600.0
2011-06-27 12:30:00,6.2,6.21,6.2,6.2,2120800.0,5.7822,5.7915,5.7822,5.7822,2120800.0
2011-06-27 13:00:00,6.2,6.21,6.19,6.19,3138400.0,5.7822,5.7915,5.7729,5.7729,3138400.0
2011-06-27 13:30:00,6.19,6.21,6.18,6.2,5423200.0,5.7729,5.7915,5.7635,5.7822,5423200.0
2011-06-27 14:00:00,6.2,6.26,6.2,6.25,8219200.0,5.7822,5.8382,5.7822,5.8288,8219200.0
2011-06-27 14:30:00,6.25,6.27,6.25,6.25,7352800.0,5.8288,5.8475,5.8288,5.8288,7352800.0
2011-06-27 15:00:00,6.25,6.26,6.24,6.25,4857600.0,5.8288,5.8382,5.8195,5.8288,4857600.0
2011-06-27 15:30:00,6.25,6.25,6.21,6.22,12584000.0,5.8288,5.8288,5.7915,5.8009,12584000.0
2011-06-28 09:30:00,6.26,6.3,6.25,6.29,15812000.0,5.8382,5.8755,5.8288,5.8661,15812000.0
2011-06-28 10:00:00,6.29,6.32,6.29,6.32,11796000.0,5.8661,5.8941,5.8661,5.8941,11796000.0
2011-06-28 10:30:00,6.32,6.34,6.32,6.32,7367200.0,5.8941,5.9128,5.8941,5.8941,7367200.0
2011-06-28 11:00:00,6.32,6.33,6.31,6.32,5664000.0,5.8941,5.9034,5.8848,5.8941,5664000.0
2011-06-28 11:30:00,6.32,6.33,6.31,6.33,3743200.0,5.8941,5.9034,5.8848,5.9034,3743200.0
2011-06-28 12:00:00,6.33,6.34,6.32,6.33,2917600.0,5.9034,5.9128,5.8941,5.9034,2917600.0
2011-06-28 12:30:00,6.33,6.35,6.33,6.34,2488800.0,5.9034,5.9221,5.9034,5.9128,2488800.0
2011-06-28 13:00:00,6.34,6.36,6.34,6.35,4368800.0,5.9128,5.9314,5.9128,5.9221,4368800.0
2011-06-28 13:30:00,6.35,6.36,6.33,6.35,4081600.0,5.9221,5.9314,5.9034,5.9221,4081600.0
2011-06-28 14:00:00,6.35,6.36,6.34,6.36,4346400.0,5.9221,5.9314,5.9128,5.9314,4346400.0
2011-06-28 14:30:00,6.36,6.38,6.36,6.36,4495200.0,5.9314,5.9501,5.9314,5.9314,4495200.0
2011-06-28 15:00:00,6.36,6.37,6.35,6.35,6520800.0,5.9314,5.9407,5.9221,5.9221,6520800.0
2011-06-28 15:30:00,6.35,6.38,6.34,6.38,7135200.0,5.9221,5.9501,5.9128,5.9501,7135200.0
2011-06-29 09:30:00,6.43,6.45,6.41,6.43,16704800.0,5.9967,6.0154,5.978,5.9967,16704800.0
2011-06-29 10:00:00,6.42,6.43,6.39,6.43,12470400.0,5.9874,5.9967,5.9594,5.9967,12470400.0
2011-06-29 10:30:00,6.43,6.47,6.42,6.47,11962400.0,5.9967,6.034,5.9874,6.034,11962400.0
2011-06-29 11:00:00,6.47,6.49,6.47,6.48,7885600.0,6.034,6.0527,6.034,6.0433,7885600.0
2011-06-29 11:30:00,6.48,6.49,6.46,6.48,4915200.0,6.0433,6.0527,6.0247,6.0433,4915200.0
2011-06-29 12:00:00,6.48,6.5,6.48,6.48,5467200.0,6.0433,6.062,6.0433,6.0433,5467200.0
2011-06-29 12:30:00,6.48,6.49,6.48,6.48,1984800.0,6.0433,6.0527,6.0433,6.0433,1984800.0
2011-06-29 13:00:00,6.48,6.51,6.48,6.49,4560800.0,6.0433,6.0713,6.0433,6.0527,4560800.0
2011-06-29 13:30:00,6.49,6.5,6.47,6.48,4289600.0,6.0527,6.062,6.034,6.0433,4289600.0
2011-06-29 14:00:00,6.48,6.48,6.43,6.45,10625600.0,6.0433,6.0433,5.9967,6.0154,10625600.0
2011-06-29 14:30:00,6.45,6.46,6.43,6.46,9736800.0,6.0154,6.0247,5.9967,6.0247,9736800.0
2011-06-29 15:00:00,6.46,6.49,6.45,6.48,9484000.0,6.0247,6.0527,6.0154,6.0433,9484000.0
2011-06-29 15:30:00,6.48,6.5,6.48,6.49,12960000.0,6.0433,6.062,6.0433,6.0527,12960000.0
2011-06-30 09:30:00,6.53,6.59,6.51,6.57,19581600.0,6.09,6.1459,6.0713,6.1273,19581600.0
2011-06-30 10:00:00,6.57,6.61,6.57,6.6,11169600.0,6.1273,6.1646,6.1273,6.1552,11169600.0
2011-06-30 10:30:00,6.6,6.6,6.58,6.59,9750400.0,6.1552,6.1552,6.1366,6.1459,9750400.0
2011-06-30 11:00:00,6.59,6.61,6.59,6.61,6035200.0,6.1459,6.1646,6.1459,6.1646,6035200.0
2011-06-30 11:30:00,6.61,6.62,6.6,6.61,4879200.0,6.1646,6.1739,6.1552,6.1646,4879200.0
2011-06-30 12:00:00,6.61,6.62,6.61,6.61,2666400.0,6.1646,6.1739,6.1646,6.1646,2666400.0
2011-06-30 12:30:00,6.61,6.61,6.6,6.6,3710400.0,6.1646,6.1646,6.1552,6.1552,3710400.0
2011-06-30 13:00:00,6.6,6.61,6.58,6.59,4333600.0,6.1552,6.1646,6.1366,6.1459,4333600.0
2011-06-30 13:30:00,6.59,6.6,6.58,6.6,2116000.0,6.1459,6.1552,6.1366,6.1552,2116000.0
2011-06-30 14:00:00,6.6,6.6,6.59,6.59,4250400.0,6.1552,6.1552,6.1459,6.1459,4250400.0
2011-06-30 14:30:00,6.59,6.61,6.59,6.59,2456800.0,6.1459,6.1646,6.1459,6.1459,2456800.0
2011-06-30 15:00:00,6.59,6.6,6.58,6.6,4040000.0,6.1459,6.1552,6.1366,6.1552,4040000.0
2011-06-30 15:30:00,6.6,6.63,6.6,6.61,14535200.0,6.1552,6.1832,6.1552,6.1646,14535200.0
2011-07-01 09:30:00,6.61,6.63,6.59,6.62,9605600.0,6.1646,6.1832,6.1459,6.1739,9605600.0
2011-07-01 10:00:00,6.63,6.72,6.62,6.71,25567200.0,6.1832,6.2672,6.1739,6.2578,25567200.0
2011-07-01 10:30:00,6.71,6.74,6.71,6.71,7866400.0,6.2578,6.2858,6.2578,6.2578,7866400.0
2011-07-01 11:00:00,6.71,6.74,6.71,6.73,7481600.0,6.2578,6.2858,6.2578,6.2765,7481600.0
2011-07-01 11:30:00,6.73,6.74,6.73,6.73,5779200.0,6.2765,6.2858,6.2765,6.2765,5779200.0
2011-07-01 12:00:00,6.73,6.75,6.73,6.75,4000800.0,6.2765,6.2951,6.2765,6.2951,4000800.0
2011-07-01 12:30:00,6.75,6.75,6.74,6.75,3530400.0,6.2951,6.2951,6.2858,6.2951,3530400.0
2011-07-01 13:00:00,6.75,6.77,6.75,6.77,3773600.0,6.2951,6.3138,6.2951,6.3138,3773600.0
2011-07-01 13:30:00,6.77,6.79,6.77,6.78,3976000.0,6.3138,6.3324,6.3138,6.3231,3976000.0
2011-07-01 14:00:00,6.78,6.79,6.77,6.79,3584800.0,6.3231,6.3324,6.3138,6.3324,3584800.0
2011-07-01 14:30:00,6.79,6.81,6.78,6.81,5855200.0,6.3324,6.3511,6.3231,6.3511,5855200.0
2011-07-01 15:00:00,6.81,6.81,6.79,6.79,11475200.0,6.3511,6.3511,6.3324,6.3324,11475200.0
2011-07-01 15:30:00,6.79,6.82,6.79,6.8,9989600.0,6.3324,6.3604,6.3324,6.3418,9989600.0
2011-07-05 09:30:00,6.79,6.79,6.76,6.78,12360000.0,6.3324,6.3324,6.3045,6.3231,12360000.0
2011-07-05 10:00:00,6.78,6.81,6.76,6.77,11531200.0,6.3231,6.3511,6.3045,6.3138,11531200.0
2011-07-05 10:30:00,6.77,6.79,6.76,6.77,5633600.0,6.3138,6.3324,6.3045,6.3138,5633600.0
2011-07-05 11:00:00,6.77,6.78,6.75,6.77,6261600.0,6.3138,6.3231,6.2951,6.3138,6261600.0
2011-07-05 11:30:00,6.77,6.79,6.77,6.79,3207200.0,6.3138,6.3324,6.3138,6.3324,3207200.0
2011-07-05 12:00:00,6.79,6.8,6.79,6.8,1597600.0,6.3324,6.3418,6.3324,6.3418,1597600.0
2011-07-05 12:30:00,6.8,6.81,6.79,6.8,1456000.0,6.3418,6.3511,6.3324,6.3418,1456000.0
2011-07-05 13:00:00,6.8,6.81,6.8,6.8,2039200.0,6.3418,6.3511,6.3418,6.3418,2039200.0
2011-07-05 13:30:00,6.8,6.82,6.8,6.82,2666400.0,6.3418,6.3604,6.3418,6.3604,2666400.0
2011-07-05 14:00:00,6.82,6.82,6.75,6.76,8779200.0,6.3604,6.3604,6.2951,6.3045,8779200.0
2011-07-05 14:30:00,6.76,6.79,6.75,6.79,3979200.0,6.3045,6.3324,6.2951,6.3324,3979200.0
2011-07-05 15:00:00,6.79,6.82,6.78,6.81,4628800.0,6.3324,6.3604,6.3231,6.3511,4628800.0
2011-07-05 15:30:00,6.81,6.82,6.78,6.79,6922400.0,6.3511,6.3604,6.3231,6.3324,6922400.0
2011-07-06 09:30:00,6.76,6.78,6.75,6.76,10752800.0,6.3045,6.3231,6.2951,6.3045,10752800.0
2011-07-06 10:00:00,6.76,6.78,6.72,6.75,12024800.0,6.3045,6.3231,6.2672,6.2951,12024800.0
2011-07-06 10:30:00,6.75,6.78,6.75,6.77,8772000.0,6.2951,6.3231,6.2951,6.3138,8772000.0
2011-07-06 11:00:00,6.77,6.78,6.75,6.78,4687200.0,6.3138,6.3231,6.2951,6.3231,4687200.0
2011-07-06 11:30:00,6.78,6.81,6.77,6.8,5927200.0,6.3231,6.3511,6.3138,6.3418,5927200.0
2011-07-06 12:00:00,6.8,6.81,6.8,6.8,3029600.0,6.3418,6.3511,6.3418,6.3418,3029600.0
2011-07-06 12:30:00,6.81,6.83,6.8,6.82,3203200.0,6.3511,6.3697,6.3418,6.3604,3203200.0
2011-07-06 13:00:00,6.82,6.83,6.79,6.79,4132800.0,6.3604,6.3697,6.3324,6.3324,4132800.0
2011-07-06 13:30:00,6.8,6.81,6.79,6.81,2804800.0,6.3418,6.3511,6.3324,6.3511,2804800.0
2011-07-06 14:00:00,6.81,6.81,6.78,6.79,3673600.0,6.3511,6.3511,6.3231,6.3324,3673600.0
2011-07-06 14:30:00,6.79,6.81,6.79,6.79,4279200.0,6.3324,6.3511,6.3324,6.3324,4279200.0
2011-07-06 15:00:00,6.79,6.8,6.78,6.8,4952800.0,6.3324,6.3418,6.3231,6.3418,4952800.0
2011-07-06 15:30:00,6.8,6.81,6.79,6.81,11465600.0,6.3418,6.3511,6.3324,6.3511,11465600.0
2011-07-07 09:30:00,6.93,6.93,6.9,6.92,9744800.0,6.463,6.463,6.435,6.4537,9744800.0
2011-07-07 10:00:00,6.92,6.93,6.91,6.93,7067200.0,6.4537,6.463,6.4444,6.463,7067200.0
2011-07-07 10:30:00,6.93,6.95,6.92,6.94,6596000.0,6.463,6.4817,6.4537,6.4723,6596000.0
2011-07-07 11:00:00,6.94,6.94,6.92,6.93,5415200.0,6.4723,6.4723,6.4537,6.463,5415200.0
2011-07-07 11:30:00,6.93,6.93,6.92,6.93,3375200.0,6.463,6.463,6.4537,6.463,3375200.0
2011-07-07 12:00:00,6.93,6.95,6.92,6.94,3258400.0,6.463,6.4817,6.4537,6.4723,3258400.0
2011-07-07 12:30:00,6.94,6.95,6.93,6.94,2779200.0,6.4723,6.4817,6.463,6.4723,2779200.0
2011-07-07 13:00:00,6.94,6.96,6.93,6.96,6394400.0,6.4723,6.491,6.463,6.491,6394400.0
2011-07-07 13:30:00,6.96,6.96,6.95,6.95,2712000.0,6.491,6.491,6.4817,6.4817,2712000.0
2011-07-07 14:00:00,6.95,6.98,6.95,6.98,3298400.0,6.4817,6.5096,6.4817,6.5096,3298400.0
2011-07-07 14:30:00,6.98,6.99,6.97,6.98,2584800.0,6.5096,6.519,6.5003,6.5096,2584800.0
2011-07-07 15:00:00,6.98,6.98,6.97,6.97,2931200.0,6.5096,6.5096,6.5003,6.5003,2931200.0
2011-07-07 15:30:00,6.97,6.97,6.95,6.95,11190400.0,6.5003,6.5003,6.4817,6.4817,11190400.0
2011-07-08 09:30:00,6.79,6.84,6.79,6.82,15715200.0,6.3324,6.3791,6.3324,6.3604,15715200.0
2011-07-08 10:00:00,6.82,6.83,6.77,6.79,13948800.0,6.3604,6.3697,6.3138,6.3324,13948800.0
2011-07-08 10:30:00,6.79,6.81,6.77,6.79,6959200.0,6.3324,6.3511,6.3138,6.3324,6959200.0
2011-07-08 11:00:00,6.79,6.79,6.75,6.77,8316000.0,6.3324,6.3324,6.2951,6.3138,8316000.0
2011-07-08 11:30:00,6.77,6.8,6.75,6.8,5680000.0,6.3138,6.3418,6.2951,6.3418,5680000.0
2011-07-08 12:00:00,6.8,6.8,6.78,6.78,2541600.0,6.3418,6.3418,6.3231,6.3231,2541600.0
2011-07-08 12:30:00,6.78,6.81,6.78,6.8,2056000.0,6.3231,6.3511,6.3231,6.3418,2056000.0
2011-07-08 13:00:00,6.8,6.82,6.79,6.82,3720800.0,6.3418,6.3604,6.3324,6.3604,3720800.0
2011-07-08 13:30:00,6.82,6.83,6.8,6.81,4706400.0,6.3604,6.3697,6.3418,6.3511,4706400.0
2011-07-08 14:00:00,6.81,6.82,6.79,6.8,3092000.0,6.3511,6.3604,6.3324,6.3418,3092000.0
2011-07-08 14:30:00,6.8,6.82,6.8,6.81,4327200.0,6.3418,6.3604,6.3418,6.3511,4327200.0
2011-07-08 15:00:00,6.81,6.83,6.8,6.81,4812800.0,6.3511,6.3697,6.3418,6.3511,4812800.0
2011-07-08 15:30:00,6.81,6.86,6.81,6.85,9914400.0,6.3511,6.3977,6.3511,6.3884,9914400.0
2011-07-11 09:30:00,6.68,6.73,6.68,6.71,11218400.0,6.2299,6.2765,6.2299,6.2578,11218400.0
2011-07-11 10:00:00,6.7,6.71,6.64,6.65,12704800.0,6.2485,6.2578,6.1925,6.2019,12704800.0
2011-07-11 10:30:00,6.65,6.66,6.61,6.61,12015200.0,6.2019,6.2112,6.1646,6.1646,12015200.0
2011-07-11 11:00:00,6.61,6.65,6.6,6.65,12267200.0,6.1646,6.2019,6.1552,6.2019,12267200.0
2011-07-11 11:30:00,6.65,6.66,6.63,6.64,6604000.0,6.2019,6.2112,6.1832,6.1925,6604000.0
2011-07-11 12:00:00,6.64,6.65,6.63,6.65,3342400.0,6.1925,6.2019,6.1832,6.2019,3342400.0
2011-07-11 12:30:00,6.65,6.65,6.62,6.62,3696000.0,6.2019,6.2019,6.1739,6.1739,3696000.0
2011-07-11 13:00:00,6.63,6.63,6.59,6.61,4880800.0,6.1832,6.1832,6.1459,6.1646,4880800.0
2011-07-11 13:30:00,6.61,6.63,6.6,6.63,3937600.0,6.1646,6.1832,6.1552,6.1832,3937600.0
2011-07-11 14:00:00,6.63,6.63,6.6,6.6,3516800.0,6.1832,6.1832,6.1552,6.1552,3516800.0
2011-07-11 14:30:00,6.6,6.61,6.58,6.6,6509600.0,6.1552,6.1646,6.1366,6.1552,6509600.0
2011-07-11 15:00:00,6.6,6.61,6.58,6.61,8485600.0,6.1552,6.1646,6.1366,6.1646,8485600.0
2011-07-11 15:30:00,6.61,6.61,6.58,6.61,15900000.0,6.1646,6.1646,6.1366,6.1646,15900000.0
2011-07-12 09:30:00,6.58,6.61,6.57,6.61,19928800.0,6.1366,6.1646,6.1273,6.1646,19928800.0
2011-07-12 10:00:00,6.61,6.63,6.59,6.61,10611200.0,6.1646,6.1832,6.1459,6.1646,10611200.0
2011-07-12 10:30:00,6.61,6.62,6.58,6.6,8938400.0,6.1646,6.1739,6.1366,6.1552,8938400.0
2011-07-12 11:00:00,6.6,6.63,6.59,6.62,6512800.0,6.1552,6.1832,6.1459,6.1739,6512800.0
2011-07-12 11:30:00,6.62,6.65,6.61,6.63,5497600.0,6.1739,6.2019,6.1646,6.1832,5497600.0
2011-07-12 12:00:00,6.63,6.64,6.61,6.61,3583200.0,6.1832,6.1925,6.1646,6.1646,3583200.0
2011-07-12 12:30:00,6.61,6.62,6.61,6.62,4289600.0,6.1646,6.1739,6.1646,6.1739,4289600.0
2011-07-12 13:00:00,6.62,6.63,6.59,6.6,5120800.0,6.1739,6.1832,6.1459,6.1552,5120800.0
2011-07-12 13:30:00,6.59,6.61,6.59,6.6,1584800.0,6.1459,6.1646,6.1459,6.1552,1584800.0
2011-07-12 14:00:00,6.6,6.68,6.59,6.66,12494400.0,6.1552,6.2299,6.1459,6.2112,12494400.0
2011-07-12 14:30:00,6.66,6.67,6.62,6.62,6578400.0,6.2112,6.2205,6.1739,6.1739,6578400.0
2011-07-12 15:00:00,6.62,6.64,6.59,6.6,10338400.0,6.1739,6.1925,6.1459,6.1552,10338400.0
2011-07-12 15:30:00,6.61,6.61,6.54,6.55,11631200.0,6.1646,6.1646,6.0993,6.1086,11631200.0
2011-07-13 09:30:00,6.62,6.64,6.59,6.6,11656000.0,6.1739,6.1925,6.1459,6.1552,11656000.0
2011-07-13 10:00:00,6.6,6.7,6.6,6.68,18684800.0,6.1552,6.2485,6.1552,6.2299,18684800.0
2011-07-13 10:30:00,6.68,6.72,6.68,6.71,7631200.0,6.2299,6.2672,6.2299,6.2578,7631200.0
2011-07-13 11:00:00,6.71,6.73,6.7,6.72,6369600.0,6.2578,6.2765,6.2485,6.2672,6369600.0
2011-07-13 11:30:00,6.72,6.72,6.69,6.7,4075200.0,6.2672,6.2672,6.2392,6.2485,4075200.0
2011-07-13 12:00:00,6.7,6.72,6.69,6.71,2540800.0,6.2485,6.2672,6.2392,6.2578,2540800.0
2011-07-13 12:30:00,6.71,6.71,6.69,6.7,3800800.0,6.2578,6.2578,6.2392,6.2485,3800800.0
2011-07-13 13:00:00,6.7,6.7,6.67,6.68,4264000.0,6.2485,6.2485,6.2205,6.2299,4264000.0
2011-07-13 13:30:00,6.68,6.7,6.66,6.67,4300000.0,6.2299,6.2485,6.2112,6.2205,4300000.0
2011-07-13 14:00:00,6.67,6.68,6.63,6.64,7566400.0,6.2205,6.2299,6.1832,6.1925,7566400.0
2011-07-13 14:30:00,6.64,6.66,6.63,6.65,4280800.0,6.1925,6.2112,6.1832,6.2019,4280800.0
2011-07-13 15:00:00,6.65,6.67,6.58,6.6,12417600.0,6.2019,6.2205,6.1366,6.1552,12417600.0
2011-07-13 15:30:00,6.6,6.6,6.56,6.59,17555200.0,6.1552,6.1552,6.1179,6.1459,17555200.0
2011-07-14 09:30:00,6.62,6.68,6.6,6.67,12485600.0,6.1739,6.2299,6.1552,6.2205,12485600.0
2011-07-14 10:00:00,6.67,6.68,6.65,6.67,7624800.0,6.2205,6.2299,6.2019,6.2205,7624800.0
2011-07-14 10:30:00,6.67,6.68,6.58,6.59,13347200.0,6.2205,6.2299,6.1366,6.1459,13347200.0
2011-07-14 11:00:00,6.59,6.61,6.59,6.61,6544800.0,6.1459,6.1646,6.1459,6.1646,6544800.0
2011-07-14 11:30:00,6.6,6.61,6.57,6.59,7672800.0,6.1552,6.1646,6.1273,6.1459,7672800.0
2011-07-14 12:00:00,6.59,6.59,6.53,6.55,8376000.0,6.1459,6.1459,6.09,6.1086,8376000.0
2011-07-14 12:30:00,6.54,6.56,6.52,6.52,6319200.0,6.0993,6.1179,6.0806,6.0806,6319200.0
2011-07-14 13:00:00,6.52,6.53,6.48,6.52,14716800.0,6.0806,6.09,6.0433,6.0806,14716800.0
2011-07-14 13:30:00,6.52,6.57,6.51,6.55,18845600.0,6.0806,6.1273,6.0713,6.1086,18845600.0
2011-07-14 14:00:00,6.55,6.57,6.52,6.54,9477600.0,6.1086,6.1273,6.0806,6.0993,9477600.0
2011-07-14 14:30:00,6.54,6.55,6.51,6.53,10012800.0,6.0993,6.1086,6.0713,6.09,10012800.0
2011-07-14 15:00:00,6.53,6.53,6.48,6.51,9493600.0,6.09,6.09,6.0433,6.0713,9493600.0
2011-07-14 15:30:00,6.51,6.54,6.48,6.5,14256000.0,6.0713,6.0993,6.0433,6.062,14256000.0
2011-07-15 09:30:00,6.57,6.59,6.49,6.54,15608000.0,6.1273,6.1459,6.0527,6.0993,15608000.0
2011-07-15 10:00:00,6.54,6.58,6.49,6.5,13740000.0,6.0993,6.1366,6.0527,6.062,13740000.0
2011-07-15 10:30:00,6.5,6.53,6.49,6.51,10708800.0,6.062,6.09,6.0527,6.0713,10708800.0
2011-07-15 11:00:00,6.51,6.55,6.5,6.54,7739200.0,6.0713,6.1086,6.062,6.0993,7739200.0
2011-07-15 11:30:00,6.54,6.55,6.53,6.53,4570400.0,6.0993,6.1086,6.09,6.09,4570400.0
2011-07-15 12:00:00,6.53,6.58,6.53,6.55,9693600.0,6.09,6.1366,6.09,6.1086,9693600.0
2011-07-15 12:30:00,6.55,6.56,6.52,6.53,4127200.0,6.1086,6.1179,6.0806,6.09,4127200.0
2011-07-15 13:00:00,6.53,6.54,6.52,6.54,2909600.0,6.09,6.0993,6.0806,6.0993,2909600.0
2011-07-15 13:30:00,6.54,6.54,6.5,6.51,2795200.0,6.0993,6.0993,6.062,6.0713,2795200.0
2011-07-15 14:00:00,6.5,6.52,6.5,6.5,4485600.0,6.062,6.0806,6.062,6.062,4485600.0
2011-07-15 14:30:00,6.5,6.53,6.49,6.51,8703200.0,6.062,6.09,6.0527,6.0713,8703200.0
2011-07-15 15:00:00,6.51,6.56,6.5,6.55,9137600.0,6.0713,6.1179,6.062,6.1086,9137600.0
2011-07-15 15:30:00,6.56,6.58,6.55,6.58,13685600.0,6.1179,6.1366,6.1086,6.1366,13685600.0
2011-07-18 09:30:00,6.51,6.53,6.47,6.48,13472000.0,6.0713,6.09,6.034,6.0433,13472000.0
2011-07-18 10:00:00,6.48,6.49,6.42,6.45,16199200.0,6.0433,6.0527,5.9874,6.0154,16199200.0
2011-07-18 10:30:00,6.45,6.45,6.4,6.42,17780000.0,6.0154,6.0154,5.9687,5.9874,17780000.0
2011-07-18 11:00:00,6.42,6.44,6.41,6.43,7727200.0,5.9874,6.006,5.978,5.9967,7727200.0
2011-07-18 11:30:00,6.43,6.43,6.37,6.38,12699200.0,5.9967,5.9967,5.9407,5.9501,12699200.0
2011-07-18 12:00:00,6.38,6.41,6.38,6.4,7567200.0,5.9501,5.978,5.9501,5.9687,7567200.0
2011-07-18 12:30:00,6.4,6.42,6.39,6.41,3418400.0,5.9687,5.9874,5.9594,5.978,3418400.0
2011-07-18 13:00:00,6.41,6.41,6.39,6.41,2833600.0,5.978,5.978,5.9594,5.978,2833600.0
2011-07-18 13:30:00,6.41,6.45,6.41,6.44,6149600.0,5.978,6.0154,5.978,6.006,6149600.0
2011-07-18 14:00:00,6.44,6.45,6.43,6.43,4264800.0,6.006,6.0154,5.9967,5.9967,4264800.0
2011-07-18 14:30:00,6.43,6.45,6.41,6.45,5283200.0,5.9967,6.0154,5.978,6.0154,5283200.0
2011-07-18 15:00:00,6.45,6.47,6.43,6.44,12992800.0,6.0154,6.034,5.9967,6.006,12992800.0
2011-07-18 15:30:00,6.44,6.47,6.43,6.47,15470400.0,6.006,6.034,5.9967,6.034,15470400.0
2011-07-19 09:30:00,6.54,6.6,6.54,6.58,13902400.0,6.0993,6.1552,6.0993,6.1366,13902400.0
2011-07-19 10:00:00,6.58,6.61,6.58,6.6,8414400.0,6.1366,6.1646,6.1366,6.1552,8414400.0
2011-07-19 10:30:00,6.6,6.61,6.59,6.6,3510400.0,6.1552,6.1646,6.1459,6.1552,3510400.0
2011-07-19 11:00:00,6.6,6.6,6.58,6.59,4901600.0,6.1552,6.1552,6.1366,6.1459,4901600.0
2011-07-19 11:30:00,6.59,6.59,6.56,6.57,5476800.0,6.1459,6.1459,6.1179,6.1273,5476800.0
2011-07-19 12:00:00,6.57,6.59,6.57,6.57,3564800.0,6.1273,6.1459,6.1273,6.1273,3564800.0
2011-07-19 12:30:00,6.57,6.6,6.57,6.58,5571200.0,6.1273,6.1552,6.1273,6.1366,5571200.0
2011-07-19 13:00:00,6.59,6.61,6.57,6.61,3900800.0,6.1459,6.1646,6.1273,6.1646,3900800.0
2011-07-19 13:30:00,6.61,6.66,6.6,6.64,13856000.0,6.1646,6.2112,6.1552,6.1925,13856000.0
2011-07-19 14:00:00,6.65,6.65,6.63,6.65,5750400.0,6.2019,6.2019,6.1832,6.2019,5750400.0
2011-07-19 14:30:00,6.65,6.68,6.64,6.68,6136800.0,6.2019,6.2299,6.1925,6.2299,6136800.0
2011-07-19 15:00:00,6.68,6.69,6.67,6.67,5441600.0,6.2299,6.2392,6.2205,6.2205,5441600.0
2011-07-19 15:30:00,6.67,6.68,6.66,6.67,7197600.0,6.2205,6.2299,6.2112,6.2205,7197600.0
2011-07-20 09:30:00,6.71,6.72,6.66,6.67,10961600.0,6.2578,6.2672,6.2112,6.2205,10961600.0
2011-07-20 10:00:00,6.68,6.7,6.65,6.68,14997600.0,6.2299,6.2485,6.2019,6.2299,14997600.0
2011-07-20 10:30:00,6.68,6.7,6.67,6.69,7720000.0,6.2299,6.2485,6.2205,6.2392,7720000.0
2011-07-20 11:00:00,6.68,6.7,6.68,6.68,4692000.0,6.2299,6.2485,6.2299,6.2299,4692000.0
2011-07-20 11:30:00,6.68,6.7,6.66,6.66,4723200.0,6.2299,6.2485,6.2112,6.2112,4723200.0
2011-07-20 12:00:00,6.67,6.67,6.66,6.67,2809600.0,6.2205,6.2205,6.2112,6.2205,2809600.0
2011-07-20 12:30:00,6.67,6.68,6.66,6.67,2011200.0,6.2205,6.2299,6.2112,6.2205,2011200.0
2011-07-20 13:00:00,6.67,6.69,6.67,6.69,1644800.0,6.2205,6.2392,6.2205,6.2392,1644800.0
2011-07-20 13:30:00,6.69,6.7,6.68,6.7,2600000.0,6.2392,6.2485,6.2299,6.2485,2600000.0
2011-07-20 14:00:00,6.7,6.71,6.7,6.71,2340000.0,6.2485,6.2578,6.2485,6.2578,2340000.0
2011-07-20 14:30:00,6.71,6.71,6.68,6.69,3608000.0,6.2578,6.2578,6.2299,6.2392,3608000.0
2011-07-20 15:00:00,6.69,6.7,6.67,6.68,5096000.0,6.2392,6.2485,6.2205,6.2299,5096000.0
2011-07-20 15:30:00,6.68,6.69,6.66,6.67,6375200.0,6.2299,6.2392,6.2112,6.2205,6375200.0
2011-07-21 09:30:00,6.74,6.8,6.72,6.79,13419200.0,6.2858,6.3418,6.2672,6.3324,13419200.0
2011-07-21 10:00:00,6.79,6.87,6.77,6.86,12562400.0,6.3324,6.4071,6.3138,6.3977,12562400.0
2011-07-21 10:30:00,6.86,6.86,6.84,6.84,8375200.0,6.3977,6.3977,6.3791,6.3791,8375200.0
2011-07-21 11:00:00,6.84,6.85,6.81,6.82,5615200.0,6.3791,6.3884,6.3511,6.3604,5615200.0
2011-07-21 11:30:00,6.82,6.82,6.8,6.81,4386400.0,6.3604,6.3604,6.3418,6.3511,4386400.0
2011-07-21 12:00:00,6.81,6.82,6.8,6.81,2950400.0,6.3511,6.3604,6.3418,6.3511,2950400.0
2011-07-21 12:30:00,6.81,6.89,6.81,6.86,18190400.0,6.3511,6.4257,6.3511,6.3977,18190400.0
2011-07-21 13:00:00,6.86,6.88,6.85,6.88,3775200.0,6.3977,6.4164,6.3884,6.4164,3775200.0
2011-07-21 13:30:00,6.88,6.88,6.85,6.87,2793600.0,6.4164,6.4164,6.3884,6.4071,2793600.0
2011-07-21 14:00:00,6.87,6.87,6.84,6.85,2296800.0,6.4071,6.4071,6.3791,6.3884,2296800.0
2011-07-21 14:30:00,6.85,6.87,6.84,6.87,3673600.0,6.3884,6.4071,6.3791,6.4071,3673600.0
2011-07-21 15:00:00,6.87,6.88,6.84,6.87,5556800.0,6.4071,6.4164,6.3791,6.4071,5556800.0
2011-07-21 15:30:00,6.87,6.87,6.84,6.85,8624000.0,6.4071,6.4071,6.3791,6.3884,8624000.0
2011-07-22 09:30:00,6.86,6.87,6.8,6.81,10597600.0,6.3977,6.4071,6.3418,6.3511,10597600.0
2011-07-22 10:00:00,6.81,6.83,6.78,6.8,11609600.0,6.3511,6.3697,6.3231,6.3418,11609600.0
2011-07-22 10:30:00,6.8,6.83,6.8,6.83,5836800.0,6.3418,6.3697,6.3418,6.3697,5836800.0
2011-07-22 11:00:00,6.83,6.84,6.82,6.83,4448000.0,6.3697,6.3791,6.3604,6.3697,4448000.0
2011-07-22 11:30:00,6.83,6.85,6.82,6.85,3386400.0,6.3697,6.3884,6.3604,6.3884,3386400.0
2011-07-22 12:00:00,6.85,6.87,6.84,6.86,3721600.0,6.3884,6.4071,6.3791,6.3977,3721600.0
2011-07-22 12:30:00,6.86,6.88,6.85,6.87,2207200.0,6.3977,6.4164,6.3884,6.4071,2207200.0
2011-07-22 13:00:00,6.87,6.87,6.86,6.86,1776800.0,6.4071,6.4071,6.3977,6.3977,1776800.0
2011-07-22 13:30:00,6.86,6.87,6.86,6.87,2004000.0,6.3977,6.4071,6.3977,6.4071,2004000.0
2011-07-22 14:00:00,6.87,6.87,6.85,6.86,2402400.0,6.4071,6.4071,6.3884,6.3977,2402400.0
2011-07-22 14:30:00,6.86,6.87,6.86,6.87,1484000.0,6.3977,6.4071,6.3977,6.4071,1484000.0
2011-07-22 15:00:00,6.87,6.88,6.85,6.85,4865600.0,6.4071,6.4164,6.3884,6.3884,4865600.0
2011-07-22 15:30:00,6.85,6.86,6.84,6.86,8772000.0,6.3884,6.3977,6.3791,6.3977,8772000.0
2011-07-25 09:30:00,6.73,6.77,6.72,6.77,14954400.0,6.2765,6.3138,6.2672,6.3138,14954400.0
2011-07-25 10:00:00,6.77,6.82,6.77,6.8,8349600.0,6.3138,6.3604,6.3138,6.3418,8349600.0
2011-07-25 10:30:00,6.8,6.82,6.77,6.79,8524800.0,6.3418,6.3604,6.3138,6.3324,8524800.0
2011-07-25 11:00:00,6.79,6.83,6.78,6.82,4506400.0,6.3324,6.3697,6.3231,6.3604,4506400.0
2011-07-25 11:30:00,6.82,6.83,6.8,6.81,2922400.0,6.3604,6.3697,6.3418,6.3511,2922400.0
2011-07-25 12:00:00,6.81,6.83,6.81,6.82,1516800.0,6.3511,6.3697,6.3511,6.3604,1516800.0
2011-07-25 12:30:00,6.82,6.85,6.82,6.84,2336800.0,6.3604,6.3884,6.3604,6.3791,2336800.0
2011-07-25 13:00:00,6.83,6.85,6.83,6.84,2422400.0,6.3697,6.3884,6.3697,6.3791,2422400.0
2011-07-25 13:30:00,6.84,6.84,6.82,6.83,1407200.0,6.3791,6.3791,6.3604,6.3697,1407200.0
2011-07-25 14:00:00,6.83,6.85,6.83,6.84,1488800.0,6.3697,6.3884,6.3697,6.3791,1488800.0
2011-07-25 14:30:00,6.84,6.84,6.81,6.81,4680000.0,6.3791,6.3791,6.3511,6.3511,4680000.0
2011-07-25 15:00:00,6.81,6.82,6.78,6.79,5283200.0,6.3511,6.3604,6.3231,6.3324,5283200.0
2011-07-25 15:30:00,6.8,6.81,6.78,6.79,8756800.0,6.3418,6.3511,6.3231,6.3324,8756800.0
2011-07-26 09:30:00,6.78,6.79,6.71,6.72,11657600.0,6.3231,6.3324,6.2578,6.2672,11657600.0
2011-07-26 10:00:00,6.72,6.75,6.7,6.73,14609600.0,6.2672,6.2951,6.2485,6.2765,14609600.0
2011-07-26 10:30:00,6.73,6.76,6.72,6.75,5332800.0,6.2765,6.3045,6.2672,6.2951,5332800.0
2011-07-26 11:00:00,6.75,6.78,6.75,6.77,6185600.0,6.2951,6.3231,6.2951,6.3138,6185600.0
2011-07-26 11:30:00,6.77,6.77,6.75,6.75,3853600.0,6.3138,6.3138,6.2951,6.2951,3853600.0
2011-07-26 12:00:00,6.75,6.78,6.75,6.77,2395200.0,6.2951,6.3231,6.2951,6.3138,2395200.0
2011-07-26 12:30:00,6.77,6.77,6.75,6.76,2384800.0,6.3138,6.3138,6.2951,6.3045,2384800.0
2011-07-26 13:00:00,6.76,6.77,6.74,6.75,3066400.0,6.3045,6.3138,6.2858,6.2951,3066400.0
2011-07-26 13:30:00,6.75,6.76,6.74,6.76,2289600.0,6.2951,6.3045,6.2858,6.3045,2289600.0
2011-07-26 14:00:00,6.76,6.8,6.75,6.79,5516000.0,6.3045,6.3418,6.2951,6.3324,5516000.0
2011-07-26 14:30:00,6.79,6.79,6.77,6.77,3056000.0,6.3324,6.3324,6.3138,6.3138,3056000.0
2011-07-26 15:00:00,6.77,6.77,6.75,6.76,4026400.0,6.3138,6.3138,6.2951,6.3045,4026400.0
2011-07-26 15:30:00,6.76,6.76,6.71,6.74,11390400.0,6.3045,6.3045,6.2578,6.2858,11390400.0
2011-07-27 09:30:00,6.66,6.66,6.6,6.61,11960800.0,6.2112,6.2112,6.1552,6.1646,11960800.0
2011-07-27 10:00:00,6.61,6.61,6.53,6.54,16024000.0,6.1646,6.1646,6.09,6.0993,16024000.0
2011-07-27 10:30:00,6.53,6.58,6.52,6.58,15680800.0,6.09,6.1366,6.0806,6.1366,15680800.0
2011-07-27 11:00:00,6.58,6.6,6.56,6.6,9378400.0,6.1366,6.1552,6.1179,6.1552,9378400.0
2011-07-27 11:30:00,6.6,6.61,6.56,6.56,11638400.0,6.1552,6.1646,6.1179,6.1179,11638400.0
2011-07-27 12:00:00,6.56,6.58,6.55,6.56,8090400.0,6.1179,6.1366,6.1086,6.1179,8090400.0
2011-07-27 12:30:00,6.56,6.57,6.55,6.55,4408800.0,6.1179,6.1273,6.1086,6.1086,4408800.0
2011-07-27 13:00:00,6.55,6.56,6.53,6.53,5712800.0,6.1086,6.1179,6.09,6.09,5712800.0
2011-07-27 13:30:00,6.53,6.56,6.53,6.55,4100800.0,6.09,6.1179,6.09,6.1086,4100800.0
2011-07-27 14:00:00,6.55,6.56,6.51,6.51,5870400.0,6.1086,6.1179,6.0713,6.0713,5870400.0
2011-07-27 14:30:00,6.51,6.51,6.48,6.49,17617600.0,6.0713,6.0713,6.0433,6.0527,17617600.0
2011-07-27 15:00:00,6.49,6.51,6.45,6.48,11976800.0,6.0527,6.0713,6.0154,6.0433,11976800.0
2011-07-27 15:30:00,6.48,6.5,6.44,6.46,25440000.0,6.0433,6.062,6.006,6.0247,25440000.0
2011-07-28 09:30:00,6.46,6.49,6.45,6.48,14213600.0,6.0247,6.0527,6.0154,6.0433,14213600.0
2011-07-28 10:00:00,6.48,6.52,6.45,6.5,12923200.0,6.0433,6.0806,6.0154,6.062,12923200.0
2011-07-28 10:30:00,6.5,6.52,6.48,6.51,5873600.0,6.062,6.0806,6.0433,6.0713,5873600.0
2011-07-28 11:00:00,6.51,6.57,6.5,6.56,7496000.0,6.0713,6.1273,6.062,6.1179,7496000.0
2011-07-28 11:30:00,6.56,6.57,6.55,6.56,5756000.0,6.1179,6.1273,6.1086,6.1179,5756000.0
2011-07-28 12:00:00,6.56,6.57,6.53,6.54,6223200.0,6.1179,6.1273,6.09,6.0993,6223200.0
2011-07-28 12:30:00,6.54,6.55,6.52,6.54,4228000.0,6.0993,6.1086,6.0806,6.0993,4228000.0
2011-07-28 13:00:00,6.54,6.55,6.51,6.53,4903200.0,6.0993,6.1086,6.0713,6.09,4903200.0
2011-07-28 13:30:00,6.53,6.55,6.52,6.53,4756000.0,6.09,6.1086,6.0806,6.09,4756000.0
2011-07-28 14:00:00,6.53,6.53,6.48,6.49,5952800.0,6.09,6.09,6.0433,6.0527,5952800.0
2011-07-28 14:30:00,6.49,6.5,6.47,6.49,4825600.0,6.0527,6.062,6.034,6.0527,4825600.0
2011-07-28 15:00:00,6.49,6.49,6.43,6.43,8149600.0,6.0527,6.0527,5.9967,5.9967,8149600.0
2011-07-28 15:30:00,6.43,6.44,6.4,6.42,18380000.0,5.9967,6.006,5.9687,5.9874,18380000.0
2011-07-29 09:30:00,6.29,6.33,6.24,6.31,29443200.0,5.8661,5.9034,5.8195,5.8848,29443200.0
2011-07-29 10:00:00,6.31,6.35,6.29,6.33,12430400.0,5.8848,5.9221,5.8661,5.9034,12430400.0
2011-07-29 10:30:00,6.33,6.41,6.3,6.39,21412000.0,5.9034,5.978,5.8755,5.9594,21412000.0
2011-07-29 11:00:00,6.39,6.45,6.38,6.41,10984000.0,5.9594,6.0154,5.9501,5.978,10984000.0
2011-07-29 11:30:00,6.41,6.42,6.39,6.4,7299200.0,5.978,5.9874,5.9594,5.9687,7299200.0
2011-07-29 12:00:00,6.41,6.41,6.36,6.37,11132000.0,5.978,5.978,5.9314,5.9407,11132000.0
2011-07-29 12:30:00,6.37,6.39,6.35,6.36,5692800.0,5.9407,5.9594,5.9221,5.9314,5692800.0
2011-07-29 13:00:00,6.35,6.38,6.34,6.37,5376800.0,5.9221,5.9501,5.9128,5.9407,5376800.0
2011-07-29 13:30:00,6.37,6.4,6.36,6.4,7136000.0,5.9407,5.9687,5.9314,5.9687,7136000.0
2011-07-29 14:00:00,6.4,6.42,6.37,6.38,5622400.0,5.9687,5.9874,5.9407,5.9501,5622400.0
2011-07-29 14:30:00,6.38,6.41,6.37,6.38,4627200.0,5.9501,5.978,5.9407,5.9501,4627200.0
2011-07-29 15:00:00,6.38,6.4,6.35,6.37,5345600.0,5.9501,5.9687,5.9221,5.9407,5345600.0
2011-07-29 15:30:00,6.36,6.37,6.32,6.33,17234400.0,5.9314,5.9407,5.8941,5.9034,17234400.0
2011-08-01 09:30:00,6.48,6.49,6.36,6.37,30911200.0,6.0433,6.0527,5.9314,5.9407,30911200.0
2011-08-01 10:00:00,6.37,6.37,6.21,6.26,32157600.0,5.9407,5.9407,5.7915,5.8382,32157600.0
2011-08-01 10:30:00,6.26,6.29,6.25,6.26,10079200.0,5.8382,5.8661,5.8288,5.8382,10079200.0
2011-08-01 11:00:00,6.26,6.26,6.21,6.25,13996800.0,5.8382,5.8382,5.7915,5.8288,13996800.0
2011-08-01 11:30:00,6.25,6.25,6.16,6.17,16336000.0,5.8288,5.8288,5.7449,5.7542,16336000.0
2011-08-01 12:00:00,6.17,6.2,6.16,6.19,10663200.0,5.7542,5.7822,5.7449,5.7729,10663200.0
2011-08-01 12:30:00,6.19,6.21,6.18,6.2,7933600.0,5.7729,5.7915,5.7635,5.7822,7933600.0
2011-08-01 13:00:00,6.2,6.22,6.18,6.2,5458400.0,5.7822,5.8009,5.7635,5.7822,5458400.0
2011-08-01 13:30:00,6.2,6.22,6.2,6.22,4126400.0,5.7822,5.8009,5.7822,5.8009,4126400.0
2011-08-01 14:00:00,6.22,6.22,6.18,6.19,8397600.0,5.8009,5.8009,5.7635,5.7729,8397600.0
2011-08-01 14:30:00,6.19,6.25,6.18,6.25,7648000.0,5.7729,5.8288,5.7635,5.8288,7648000.0
2011-08-01 15:00:00,6.25,6.29,6.24,6.28,11479200.0,5.8288,5.8661,5.8195,5.8568,11479200.0
2011-08-01 15:30:00,6.28,6.3,6.24,6.28,24164800.0,5.8568,5.8755,5.8195,5.8568,24164800.0
2011-08-02 09:30:00,6.18,6.24,6.18,6.24,20523200.0,5.7635,5.8195,5.7635,5.8195,20523200.0
2011-08-02 10:00:00,6.24,6.25,6.19,6.2,14150400.0,5.8195,5.8288,5.7729,5.7822,14150400.0
2011-08-02 10:30:00,6.19,6.22,6.16,6.17,11464000.0,5.7729,5.8009,5.7449,5.7542,11464000.0
2011-08-02 11:00:00,6.17,6.17,6.13,6.15,13166400.0,5.7542,5.7542,5.7169,5.7356,13166400.0
2011-08-02 11:30:00,6.14,6.16,6.13,6.14,11396800.0,5.7262,5.7449,5.7169,5.7262,11396800.0
2011-08-02 12:00:00,6.14,6.17,6.13,6.16,7091200.0,5.7262,5.7542,5.7169,5.7449,7091200.0
2011-08-02 12:30:00,6.16,6.16,6.07,6.09,20681600.0,5.7449,5.7449,5.661,5.6796,20681600.0
2011-08-02 13:00:00,6.09,6.13,6.08,6.11,11156000.0,5.6796,5.7169,5.6703,5.6983,11156000.0
2011-08-02 13:30:00,6.11,6.12,6.04,6.05,17636800.0,5.6983,5.7076,5.633,5.6423,17636800.0
2011-08-02 14:00:00,6.05,6.1,6.04,6.07,11226400.0,5.6423,5.6889,5.633,5.661,11226400.0
2011-08-02 14:30:00,6.07,6.1,6.04,6.09,7153600.0,5.661,5.6889,5.633,5.6796,7153600.0
2011-08-02 15:00:00,6.09,6.1,6.02,6.03,13489600.0,5.6796,5.6889,5.6143,5.6237,13489600.0
2011-08-02 15:30:00,6.03,6.04,5.96,5.96,30321600.0,5.6237,5.633,5.5584,5.5584,30321600.0
2011-08-03 09:30:00,5.97,5.99,5.92,5.97,23241600.0,5.5677,5.5864,5.5211,5.5677,23241600.0
2011-08-03 10:00:00,5.97,6.0,5.86,5.89,26889600.0,5.5677,5.5957,5.4651,5.4931,26889600.0
2011-08-03 10:30:00,5.89,5.89,5.77,5.88,36824000.0,5.4931,5.4931,5.3812,5.4838,36824000.0
2011-08-03 11:00:00,5.88,5.94,5.85,5.9,24793600.0,5.4838,5.5397,5.4558,5.5024,24793600.0
2011-08-03 11:30:00,5.9,5.93,5.88,5.9,11148800.0,5.5024,5.5304,5.4838,5.5024,11148800.0
2011-08-03 12:00:00,5.9,5.9,5.83,5.85,12256000.0,5.5024,5.5024,5.4371,5.4558,12256000.0
2011-08-03 12:30:00,5.85,5.9,5.84,5.89,6592800.0,5.4558,5.5024,5.4465,5.4931,6592800.0
2011-08-03 13:00:00,5.88,5.91,5.86,5.91,4614400.0,5.4838,5.5117,5.4651,5.5117,4614400.0
2011-08-03 13:30:00,5.91,6.01,5.91,5.97,16336800.0,5.5117,5.605,5.5117,5.5677,16336800.0
2011-08-03 14:00:00,5.97,6.0,5.93,5.94,9384800.0,5.5677,5.5957,5.5304,5.5397,9384800.0
2011-08-03 14:30:00,5.94,5.98,5.93,5.97,6579200.0,5.5397,5.577,5.5304,5.5677,6579200.0
2011-08-03 15:00:00,5.97,6.03,5.95,6.0,17644000.0,5.5677,5.6237,5.549,5.5957,17644000.0
2011-08-03 15:30:00,6.0,6.03,5.98,6.02,17872800.0,5.5957,5.6237,5.577,5.6143,17872800.0
2011-08-04 09:30:00,5.85,5.87,5.79,5.83,25702400.0,5.4558,5.4744,5.3998,5.4371,25702400.0
2011-08-04 10:00:00,5.83,5.85,5.76,5.8,19325600.0,5.4371,5.4558,5.3719,5.4092,19325600.0
2011-08-04 10:30:00,5.8,5.83,5.72,5.74,29222400.0,5.4092,5.4371,5.3345,5.3532,29222400.0
2011-08-04 11:00:00,5.74,5.76,5.68,5.68,27165600.0,5.3532,5.3719,5.2972,5.2972,27165600.0
2011-08-04 11:30:00,5.69,5.72,5.6,5.66,34949600.0,5.3066,5.3345,5.2226,5.2786,34949600.0
2011-08-04 12:00:00,5.66,5.71,5.65,5.7,20029600.0,5.2786,5.3252,5.2693,5.3159,20029600.0
2011-08-04 12:30:00,5.71,5.75,5.7,5.71,12224800.0,5.3252,5.3625,5.3159,5.3252,12224800.0
2011-08-04 13:00:00,5.71,5.73,5.67,5.72,9338400.0,5.3252,5.3439,5.2879,5.3345,9338400.0
2011-08-04 13:30:00,5.71,5.71,5.64,5.66,12661600.0,5.3252,5.3252,5.2599,5.2786,12661600.0
2011-08-04 14:00:00,5.66,5.66,5.56,5.58,33108000.0,5.2786,5.2786,5.1853,5.204,33108000.0
2011-08-04 14:30:00,5.58,5.67,5.57,5.62,22846400.0,5.204,5.2879,5.1947,5.2413,22846400.0
2011-08-04 15:00:00,5.62,5.67,5.54,5.54,24858400.0,5.2413,5.2879,5.1667,5.1667,24858400.0
2011-08-04 15:30:00,5.54,5.57,5.44,5.45,46949600.0,5.1667,5.1947,5.0734,5.0827,46949600.0
2011-08-05 09:30:00,5.59,5.62,5.34,5.35,46196800.0,5.2133,5.2413,4.9802,4.9895,46196800.0
2011-08-05 10:00:00,5.35,5.51,5.32,5.47,37051200.0,4.9895,5.1387,4.9615,5.1014,37051200.0
2011-08-05 10:30:00,5.47,5.47,5.37,5.42,20524800.0,5.1014,5.1014,5.0081,5.0548,20524800.0
2011-08-05 11:00:00,5.42,5.42,5.28,5.34,28906400.0,5.0548,5.0548,4.9242,4.9802,28906400.0
2011-08-05 11:30:00,5.34,5.37,5.15,5.18,34364800.0,4.9802,5.0081,4.803,4.8309,34364800.0
2011-08-05 12:00:00,5.18,5.41,5.17,5.32,42623200.0,4.8309,5.0454,4.8216,4.9615,42623200.0
2011-08-05 12:30:00,5.33,5.57,5.31,5.52,37628000.0,4.9708,5.1947,4.9522,5.148,37628000.0
2011-08-05 13:00:00,5.52,5.56,5.43,5.54,30808800.0,5.148,5.1853,5.0641,5.1667,30808800.0
2011-08-05 13:30:00,5.54,5.59,5.46,5.55,22440800.0,5.1667,5.2133,5.0921,5.176,22440800.0
2011-08-05 14:00:00,5.55,5.56,5.47,5.5,13708000.0,5.176,5.1853,5.1014,5.1294,13708000.0
2011-08-05 14:30:00,5.5,5.53,5.43,5.46,11843200.0,5.1294,5.1573,5.0641,5.0921,11843200.0
2011-08-05 15:00:00,5.46,5.48,5.34,5.35,19943200.0,5.0921,5.1107,4.9802,4.9895,19943200.0
2011-08-05 15:30:00,5.36,5.47,5.36,5.43,23986400.0,4.9988,5.1014,4.9988,5.0641,23986400.0
2011-08-08 09:30:00,5.15,5.28,5.14,5.21,46183200.0,4.803,4.9242,4.7936,4.8589,46183200.0
2011-08-08 10:00:00,5.21,5.23,5.04,5.05,48242400.0,4.8589,4.8776,4.7004,4.7097,48242400.0
2011-08-08 10:30:00,5.05,5.11,5.0,5.05,48715200.0,4.7097,4.7657,4.6631,4.7097,48715200.0
2011-08-08 11:00:00,5.05,5.19,5.03,5.1,32747200.0,4.7097,4.8403,4.691,4.7563,32747200.0
2011-08-08 11:30:00,5.1,5.13,5.07,5.1,20534400.0,4.7563,4.7843,4.7283,4.7563,20534400.0
2011-08-08 12:00:00,5.09,5.1,5.02,5.03,19076800.0,4.747,4.7563,4.6817,4.691,19076800.0
2011-08-08 12:30:00,5.03,5.08,5.01,5.03,14415200.0,4.691,4.7377,4.6724,4.691,14415200.0
2011-08-08 13:00:00,5.03,5.07,4.98,5.02,21032000.0,4.691,4.7283,4.6444,4.6817,21032000.0
2011-08-08 13:30:00,5.02,5.03,4.89,4.9,32815200.0,4.6817,4.691,4.5605,4.5698,32815200.0
2011-08-08 14:00:00,4.9,4.96,4.72,4.81,40882400.0,4.5698,4.6258,4.4019,4.4859,40882400.0
2011-08-08 14:30:00,4.82,4.89,4.79,4.81,26861600.0,4.4952,4.5605,4.4672,4.4859,26861600.0
2011-08-08 15:00:00,4.81,5.02,4.81,4.89,33916800.0,4.4859,4.6817,4.4859,4.5605,33916800.0
2011-08-08 15:30:00,4.89,4.91,4.73,4.73,33501600.0,4.5605,4.5791,4.4113,4.4113,33501600.0
2011-08-09 09:30:00,4.88,4.9,4.72,4.89,45530400.0,4.5512,4.5698,4.4019,4.5605,45530400.0
2011-08-09 10:00:00,4.89,4.96,4.88,4.96,24288000.0,4.5605,4.6258,4.5512,4.6258,24288000.0
2011-08-09 10:30:00,4.96,4.98,4.92,4.95,16033600.0,4.6258,4.6444,4.5885,4.6164,16033600.0
2011-08-09 11:00:00,4.95,4.96,4.87,4.96,14861600.0,4.6164,4.6258,4.5418,4.6258,14861600.0
2011-08-09 11:30:00,4.96,4.99,4.92,4.97,8583200.0,4.6258,4.6537,4.5885,4.6351,8583200.0
2011-08-09 12:00:00,4.98,5.0,4.96,4.97,7788800.0,4.6444,4.6631,4.6258,4.6351,7788800.0
2011-08-09 12:30:00,4.97,4.99,4.92,4.93,7266400.0,4.6351,4.6537,4.5885,4.5978,7266400.0
2011-08-09 13:00:00,4.93,4.95,4.9,4.92,14467200.0,4.5978,4.6164,4.5698,4.5885,14467200.0
2011-08-09 13:30:00,4.92,4.93,4.83,4.87,12771200.0,4.5885,4.5978,4.5045,4.5418,12771200.0
2011-08-09 14:00:00,4.87,4.95,4.68,4.82,44099200.0,4.5418,4.6164,4.3646,4.4952,44099200.0
2011-08-09 14:30:00,4.82,4.82,4.56,4.7,38436800.0,4.4952,4.4952,4.2527,4.3833,38436800.0
2011-08-09 15:00:00,4.69,4.93,4.64,4.91,34258400.0,4.374,4.5978,4.3273,4.5791,34258400.0
2011-08-09 15:30:00,4.92,5.17,4.86,5.16,31891200.0,4.5885,4.8216,4.5325,4.8123,31891200.0
2011-08-10 09:30:00,4.97,4.99,4.86,4.88,49309600.0,4.6351,4.6537,4.5325,4.5512,49309600.0
2011-08-10 10:00:00,4.88,4.92,4.75,4.82,48001600.0,4.5512,4.5885,4.4299,4.4952,48001600.0
2011-08-10 10:30:00,4.82,4.93,4.77,4.83,33196000.0,4.4952,4.5978,4.4486,4.5045,33196000.0
2011-08-10 11:00:00,4.83,4.86,4.75,4.77,26094400.0,4.5045,4.5325,4.4299,4.4486,26094400.0
2011-08-10 11:30:00,4.77,4.89,4.76,4.85,20425600.0,4.4486,4.5605,4.4392,4.5232,20425600.0
2011-08-10 12:00:00,4.85,4.91,4.83,4.84,20904000.0,4.5232,4.5791,4.5045,4.5138,20904000.0
2011-08-10 12:30:00,4.83,4.89,4.79,4.89,14739200.0,4.5045,4.5605,4.4672,4.5605,14739200.0
2011-08-10 13:00:00,4.89,4.9,4.81,4.86,18800800.0,4.5605,4.5698,4.4859,4.5325,18800800.0
2011-08-10 13:30:00,4.87,4.97,4.84,4.97,23845600.0,4.5418,4.6351,4.5138,4.6351,23845600.0
2011-08-10 14:00:00,4.97,5.06,4.93,5.0,39344800.0,4.6351,4.719,4.5978,4.6631,39344800.0
2011-08-10 14:30:00,5.0,5.03,4.92,4.92,29376800.0,4.6631,4.691,4.5885,4.5885,29376800.0
2011-08-10 15:00:00,4.92,4.94,4.83,4.85,24034400.0,4.5885,4.6071,4.5045,4.5232,24034400.0
2011-08-10 15:30:00,4.85,4.86,4.68,4.71,42999200.0,4.5232,4.5325,4.3646,4.3926,42999200.0
2011-08-11 09:30:00,4.79,4.9,4.76,4.82,39853600.0,4.4672,4.5698,4.4392,4.4952,39853600.0
2011-08-11 10:00:00,4.82,4.95,4.81,4.91,31859200.0,4.4952,4.6164,4.4859,4.5791,31859200.0
2011-08-11 10:30:00,4.9,5.02,4.89,4.96,26940000.0,4.5698,4.6817,4.5605,4.6258,26940000.0
2011-08-11 11:00:00,4.96,5.0,4.92,4.96,18363200.0,4.6258,4.6631,4.5885,4.6258,18363200.0
2011-08-11 11:30:00,4.96,5.0,4.92,4.97,13261600.0,4.6258,4.6631,4.5885,4.6351,13261600.0
2011-08-11 12:00:00,4.97,4.99,4.94,4.96,10176800.0,4.6351,4.6537,4.6071,4.6258,10176800.0
2011-08-11 12:30:00,4.96,5.1,4.95,5.09,16057600.0,4.6258,4.7563,4.6164,4.747,16057600.0
2011-08-11 13:00:00,5.09,5.09,5.03,5.07,19243200.0,4.747,4.747,4.691,4.7283,19243200.0
2011-08-11 13:30:00,5.07,5.09,5.01,5.08,15464000.0,4.7283,4.747,4.6724,4.7377,15464000.0
2011-08-11 14:00:00,5.08,5.14,5.06,5.14,14863200.0,4.7377,4.7936,4.719,4.7936,14863200.0
2011-08-11 14:30:00,5.14,5.16,5.08,5.15,14547200.0,4.7936,4.8123,4.7377,4.803,14547200.0
2011-08-11 15:00:00,5.14,5.22,5.13,5.2,19455200.0,4.7936,4.8682,4.7843,4.8496,19455200.0
2011-08-11 15:30:00,5.2,5.27,5.08,5.13,40958400.0,4.8496,4.9149,4.7377,4.7843,40958400.0
2011-08-12 09:30:00,5.23,5.29,5.16,5.19,43092800.0,4.8776,4.9335,4.8123,4.8403,43092800.0
2011-08-12 10:00:00,5.19,5.22,5.13,5.22,29392000.0,4.8403,4.8682,4.7843,4.8682,29392000.0
2011-08-12 10:30:00,5.21,5.24,5.15,5.19,22428000.0,4.8589,4.8869,4.803,4.8403,22428000.0
2011-08-12 11:00:00,5.19,5.22,5.16,5.2,13085600.0,4.8403,4.8682,4.8123,4.8496,13085600.0
2011-08-12 11:30:00,5.2,5.3,5.2,5.28,17196000.0,4.8496,4.9428,4.8496,4.9242,17196000.0
2011-08-12 12:00:00,5.28,5.29,5.23,5.25,8780800.0,4.9242,4.9335,4.8776,4.8962,8780800.0
2011-08-12 12:30:00,5.25,5.25,5.21,5.24,9043200.0,4.8962,4.8962,4.8589,4.8869,9043200.0
2011-08-12 13:00:00,5.23,5.25,5.22,5.23,4812000.0,4.8776,4.8962,4.8682,4.8776,4812000.0
2011-08-12 13:30:00,5.23,5.27,5.22,5.26,6103200.0,4.8776,4.9149,4.8682,4.9055,6103200.0
2011-08-12 14:00:00,5.26,5.27,5.18,5.2,14740000.0,4.9055,4.9149,4.8309,4.8496,14740000.0
2011-08-12 14:30:00,5.2,5.22,5.17,5.21,10783200.0,4.8496,4.8682,4.8216,4.8589,10783200.0
2011-08-12 15:00:00,5.21,5.23,5.19,5.19,7778400.0,4.8589,4.8776,4.8403,4.8403,7778400.0
2011-08-12 15:30:00,5.19,5.2,5.16,5.2,14672800.0,4.8403,4.8496,4.8123,4.8496,14672800.0
2011-08-15 09:30:00,5.29,5.36,5.29,5.34,18786400.0,4.9335,4.9988,4.9335,4.9802,18786400.0
2011-08-15 10:00:00,5.34,5.38,5.32,5.38,15404000.0,4.9802,5.0175,4.9615,5.0175,15404000.0
2011-08-15 10:30:00,5.38,5.39,5.33,5.34,9738400.0,5.0175,5.0268,4.9708,4.9802,9738400.0
2011-08-15 11:00:00,5.34,5.35,5.29,5.31,9648800.0,4.9802,4.9895,4.9335,4.9522,9648800.0
2011-08-15 11:30:00,5.31,5.32,5.28,5.31,10741600.0,4.9522,4.9615,4.9242,4.9522,10741600.0
2011-08-15 12:00:00,5.32,5.34,5.31,5.33,6496000.0,4.9615,4.9802,4.9522,4.9708,6496000.0
2011-08-15 12:30:00,5.33,5.37,5.32,5.36,7132800.0,4.9708,5.0081,4.9615,4.9988,7132800.0
2011-08-15 13:00:00,5.36,5.37,5.33,5.36,5333600.0,4.9988,5.0081,4.9708,4.9988,5333600.0
2011-08-15 13:30:00,5.35,5.37,5.34,5.36,3755200.0,4.9895,5.0081,4.9802,4.9988,3755200.0
2011-08-15 14:00:00,5.37,5.4,5.36,5.39,8860000.0,5.0081,5.0361,4.9988,5.0268,8860000.0
2011-08-15 14:30:00,5.39,5.4,5.37,5.4,10661600.0,5.0268,5.0361,5.0081,5.0361,10661600.0
2011-08-15 15:00:00,5.4,5.41,5.38,5.38,8405600.0,5.0361,5.0454,5.0175,5.0175,8405600.0
2011-08-15 15:30:00,5.38,5.43,5.38,5.42,11608000.0,5.0175,5.0641,5.0175,5.0548,11608000.0
2011-08-16 09:30:00,5.32,5.35,5.27,5.3,22189600.0,4.9615,4.9895,4.9149,4.9428,22189600.0
2011-08-16 10:00:00,5.29,5.36,5.29,5.35,12263200.0,4.9335,4.9988,4.9335,4.9895,12263200.0
2011-08-16 10:30:00,5.36,5.38,5.33,5.38,10640000.0,4.9988,5.0175,4.9708,5.0175,10640000.0
2011-08-16 11:00:00,5.37,5.38,5.33,5.36,8228800.0,5.0081,5.0175,4.9708,4.9988,8228800.0
2011-08-16 11:30:00,5.36,5.39,5.35,5.38,7680800.0,4.9988,5.0268,4.9895,5.0175,7680800.0
2011-08-16 12:00:00,5.38,5.43,5.3,5.31,27242400.0,5.0175,5.0641,4.9428,4.9522,27242400.0
2011-08-16 12:30:00,5.31,5.34,5.28,5.29,14379200.0,4.9522,4.9802,4.9242,4.9335,14379200.0
2011-08-16 13:00:00,5.29,5.29,5.21,5.26,18084000.0,4.9335,4.9335,4.8589,4.9055,18084000.0
2011-08-16 13:30:00,5.26,5.31,5.25,5.3,8180800.0,4.9055,4.9522,4.8962,4.9428,8180800.0
2011-08-16 14:00:00,5.3,5.35,5.29,5.31,8706400.0,4.9428,4.9895,4.9335,4.9522,8706400.0
2011-08-16 14:30:00,5.31,5.32,5.27,5.27,8172000.0,4.9522,4.9615,4.9149,4.9149,8172000.0
2011-08-16 15:00:00,5.27,5.37,5.27,5.37,9096800.0,4.9149,5.0081,4.9149,5.0081,9096800.0
2011-08-16 15:30:00,5.37,5.38,5.31,5.32,14721600.0,5.0081,5.0175,4.9522,4.9615,14721600.0
2011-08-17 09:30:00,5.38,5.47,5.37,5.45,19792000.0,5.0175,5.1014,5.0081,5.0827,19792000.0
2011-08-17 10:00:00,5.45,5.47,5.43,5.47,9308800.0,5.0827,5.1014,5.0641,5.1014,9308800.0
2011-08-17 10:30:00,5.47,5.47,5.4,5.4,14360000.0,5.1014,5.1014,5.0361,5.0361,14360000.0
2011-08-17 11:00:00,5.4,5.43,5.38,5.39,12638400.0,5.0361,5.0641,5.0175,5.0268,12638400.0
2011-08-17 11:30:00,5.39,5.4,5.33,5.34,13985600.0,5.0268,5.0361,4.9708,4.9802,13985600.0
2011-08-17 12:00:00,5.34,5.35,5.3,5.33,13760800.0,4.9802,4.9895,4.9428,4.9708,13760800.0
2011-08-17 12:30:00,5.33,5.35,5.29,5.31,9347200.0,4.9708,4.9895,4.9335,4.9522,9347200.0
2011-08-17 13:00:00,5.31,5.32,5.27,5.29,10292000.0,4.9522,4.9615,4.9149,4.9335,10292000.0
2011-08-17 13:30:00,5.29,5.3,5.25,5.28,9800800.0,4.9335,4.9428,4.8962,4.9242,9800800.0
2011-08-17 14:00:00,5.29,5.33,5.29,5.3,6978400.0,4.9335,4.9708,4.9335,4.9428,6978400.0
2011-08-17 14:30:00,5.3,5.33,5.28,5.32,5769600.0,4.9428,4.9708,4.9242,4.9615,5769600.0
2011-08-17 15:00:00,5.32,5.35,5.31,5.33,8669600.0,4.9615,4.9895,4.9522,4.9708,8669600.0
2011-08-17 15:30:00,5.33,5.34,5.31,5.34,12774400.0,4.9708,4.9802,4.9522,4.9802,12774400.0
2011-08-18 09:30:00,5.05,5.06,4.96,4.98,46825600.0,4.7097,4.719,4.6258,4.6444,46825600.0
2011-08-18 10:00:00,4.98,4.98,4.8,4.9,46180000.0,4.6444,4.6444,4.4765,4.5698,46180000.0
2011-08-18 10:30:00,4.91,4.92,4.85,4.91,16498400.0,4.5791,4.5885,4.5232,4.5791,16498400.0
2011-08-18 11:00:00,4.91,4.92,4.86,4.88,7212800.0,4.5791,4.5885,4.5325,4.5512,7212800.0
2011-08-18 11:30:00,4.88,4.95,4.88,4.94,9571200.0,4.5512,4.6164,4.5512,4.6071,9571200.0
2011-08-18 12:00:00,4.94,4.95,4.9,4.93,7026400.0,4.6071,4.6164,4.5698,4.5978,7026400.0
2011-08-18 12:30:00,4.93,4.94,4.89,4.91,5172000.0,4.5978,4.6071,4.5605,4.5791,5172000.0
2011-08-18 13:00:00,4.9,4.92,4.85,4.87,6558400.0,4.5698,4.5885,4.5232,4.5418,6558400.0
2011-08-18 13:30:00,4.87,4.88,4.82,4.84,9145600.0,4.5418,4.5512,4.4952,4.5138,9145600.0
2011-08-18 14:00:00,4.84,4.91,4.84,4.88,11805600.0,4.5138,4.5791,4.5138,4.5512,11805600.0
2011-08-18 14:30:00,4.88,4.9,4.82,4.82,8904000.0,4.5512,4.5698,4.4952,4.4952,8904000.0
2011-08-18 15:00:00,4.82,4.84,4.79,4.84,15644800.0,4.4952,4.5138,4.4672,4.5138,15644800.0
2011-08-18 15:30:00,4.84,4.9,4.78,4.88,24142400.0,4.5138,4.5698,4.4579,4.5512,24142400.0
2011-08-19 09:30:00,4.74,4.87,4.73,4.86,26385600.0,4.4206,4.5418,4.4113,4.5325,26385600.0
2011-08-19 10:00:00,4.86,4.99,4.85,4.97,20864000.0,4.5325,4.6537,4.5232,4.6351,20864000.0
2011-08-19 10:30:00,4.97,4.98,4.88,4.9,11630400.0,4.6351,4.6444,4.5512,4.5698,11630400.0
2011-08-19 11:00:00,4.9,4.91,4.82,4.84,13110400.0,4.5698,4.5791,4.4952,4.5138,13110400.0
2011-08-19 11:30:00,4.84,4.89,4.81,4.88,11828000.0,4.5138,4.5605,4.4859,4.5512,11828000.0
2011-08-19 12:00:00,4.88,4.89,4.83,4.85,6986400.0,4.5512,4.5605,4.5045,4.5232,6986400.0
2011-08-19 12:30:00,4.85,4.88,4.85,4.86,5362400.0,4.5232,4.5512,4.5232,4.5325,5362400.0
2011-08-19 13:00:00,4.85,4.88,4.84,4.85,5652000.0,4.5232,4.5512,4.5138,4.5232,5652000.0
2011-08-19 13:30:00,4.85,4.86,4.8,4.81,8885600.0,4.5232,4.5325,4.4765,4.4859,8885600.0
2011-08-19 14:00:00,4.81,4.83,4.75,4.77,11617600.0,4.4859,4.5045,4.4299,4.4486,11617600.0
2011-08-19 14:30:00,4.77,4.8,4.73,4.75,14282400.0,4.4486,4.4765,4.4113,4.4299,14282400.0
2011-08-19 15:00:00,4.75,4.77,4.7,4.76,15564800.0,4.4299,4.4486,4.3833,4.4392,15564800.0
2011-08-19 15:30:00,4.76,4.77,4.7,4.72,15672000.0,4.4392,4.4486,4.3833,4.4019,15672000.0
2011-08-22 09:30:00,4.93,4.93,4.83,4.84,22316000.0,4.5978,4.5978,4.5045,4.5138,22316000.0
2011-08-22 10:00:00,4.84,4.86,4.8,4.85,18144800.0,4.5138,4.5325,4.4765,4.5232,18144800.0
2011-08-22 10:30:00,4.85,4.86,4.78,4.78,13682400.0,4.5232,4.5325,4.4579,4.4579,13682400.0
2011-08-22 11:00:00,4.78,4.8,4.75,4.77,15363200.0,4.4579,4.4765,4.4299,4.4486,15363200.0
2011-08-22 11:30:00,4.77,4.79,4.7,4.72,22986400.0,4.4486,4.4672,4.3833,4.4019,22986400.0
2011-08-22 12:00:00,4.72,4.77,4.72,4.74,25320800.0,4.4019,4.4486,4.4019,4.4206,25320800.0
2011-08-22 12:30:00,4.74,4.81,4.72,4.8,19355200.0,4.4206,4.4859,4.4019,4.4765,19355200.0
2011-08-22 13:00:00,4.8,4.82,4.78,4.79,11352800.0,4.4765,4.4952,4.4579,4.4672,11352800.0
2011-08-22 13:30:00,4.79,4.8,4.74,4.77,11192800.0,4.4672,4.4765,4.4206,4.4486,11192800.0
2011-08-22 14:00:00,4.77,4.8,4.76,4.77,16796800.0,4.4486,4.4765,4.4392,4.4486,16796800.0
2011-08-22 14:30:00,4.77,4.77,4.73,4.73,15204000.0,4.4486,4.4486,4.4113,4.4113,15204000.0
2011-08-22 15:00:00,4.73,4.77,4.72,4.76,11695200.0,4.4113,4.4486,4.4019,4.4392,11695200.0
2011-08-22 15:30:00,4.76,4.77,4.69,4.72,20414400.0,4.4392,4.4486,4.374,4.4019,20414400.0
2011-08-23 09:30:00,4.76,4.8,4.71,4.76,28268000.0,4.4392,4.4765,4.3926,4.4392,28268000.0
2011-08-23 10:00:00,4.76,4.86,4.75,4.84,19935200.0,4.4392,4.5325,4.4299,4.5138,19935200.0
2011-08-23 10:30:00,4.84,4.87,4.82,4.82,12533600.0,4.5138,4.5418,4.4952,4.4952,12533600.0
2011-08-23 11:00:00,4.82,4.85,4.81,4.85,12649600.0,4.4952,4.5232,4.4859,4.5232,12649600.0
2011-08-23 11:30:00,4.85,4.94,4.85,4.93,18202400.0,4.5232,4.6071,4.5232,4.5978,18202400.0
2011-08-23 12:00:00,4.93,4.93,4.9,4.91,9149600.0,4.5978,4.5978,4.5698,4.5791,9149600.0
2011-08-23 12:30:00,4.91,4.95,4.91,4.94,9920000.0,4.5791,4.6164,4.5791,4.6071,9920000.0
2011-08-23 13:00:00,4.94,4.96,4.91,4.92,11033600.0,4.6071,4.6258,4.5791,4.5885,11033600.0
2011-08-23 13:30:00,4.92,4.93,4.86,4.89,14204000.0,4.5885,4.5978,4.5325,4.5605,14204000.0
2011-08-23 14:00:00,4.89,4.92,4.86,4.92,15917600.0,4.5605,4.5885,4.5325,4.5885,15917600.0
2011-08-23 14:30:00,4.92,4.95,4.91,4.95,9514400.0,4.5885,4.6164,4.5791,4.6164,9514400.0
2011-08-23 15:00:00,4.95,5.03,4.95,4.99,21245600.0,4.6164,4.691,4.6164,4.6537,21245600.0
2011-08-23 15:30:00,4.99,5.04,4.97,5.03,18189600.0,4.6537,4.7004,4.6351,4.691,18189600.0
2011-08-24 09:30:00,5.01,5.12,4.99,5.12,36990400.0,4.6724,4.775,4.6537,4.775,36990400.0
2011-08-24 10:00:00,5.12,5.16,5.09,5.1,40665600.0,4.775,4.8123,4.747,4.7563,40665600.0
2011-08-24 10:30:00,5.1,5.11,5.04,5.04,17012000.0,4.7563,4.7657,4.7004,4.7004,17012000.0
2011-08-24 11:00:00,5.04,5.08,5.03,5.07,15503200.0,4.7004,4.7377,4.691,4.7283,15503200.0
2011-08-24 11:30:00,5.07,5.08,5.03,5.03,18352000.0,4.7283,4.7377,4.691,4.691,18352000.0
2011-08-24 12:00:00,5.03,5.03,4.99,5.01,13845600.0,4.691,4.691,4.6537,4.6724,13845600.0
2011-08-24 12:30:00,5.02,5.06,5.0,5.05,7992000.0,4.6817,4.719,4.6631,4.7097,7992000.0
2011-08-24 13:00:00,5.05,5.11,5.04,5.09,9594400.0,4.7097,4.7657,4.7004,4.747,9594400.0
2011-08-24 13:30:00,5.09,5.1,5.05,5.09,10646400.0,4.747,4.7563,4.7097,4.747,10646400.0
2011-08-24 14:00:00,5.09,5.1,5.06,5.07,8299200.0,4.747,4.7563,4.719,4.7283,8299200.0
2011-08-24 14:30:00,5.07,5.11,5.06,5.11,9990400.0,4.7283,4.7657,4.719,4.7657,9990400.0
2011-08-24 15:00:00,5.11,5.15,5.09,5.14,13022400.0,4.7657,4.803,4.747,4.7936,13022400.0
2011-08-24 15:30:00,5.14,5.18,5.14,5.17,18744800.0,4.7936,4.8309,4.7936,4.8216,18744800.0
2011-08-25 09:30:00,5.23,5.29,5.15,5.17,31738400.0,4.8776,4.9335,4.803,4.8216,31738400.0
2011-08-25 10:00:00,5.17,5.18,5.07,5.1,34676800.0,4.8216,4.8309,4.7283,4.7563,34676800.0
2011-08-25 10:30:00,5.09,5.12,5.01,5.07,40889600.0,4.747,4.775,4.6724,4.7283,40889600.0
2011-08-25 11:00:00,5.07,5.11,5.04,5.09,19977600.0,4.7283,4.7657,4.7004,4.747,19977600.0
2011-08-25 11:30:00,5.09,5.1,5.04,5.08,13647200.0,4.747,4.7563,4.7004,4.7377,13647200.0
2011-08-25 12:00:00,5.08,5.09,5.03,5.05,8097600.0,4.7377,4.747,4.691,4.7097,8097600.0
2011-08-25 12:30:00,5.05,5.05,4.98,5.02,16715200.0,4.7097,4.7097,4.6444,4.6817,16715200.0
2011-08-25 13:00:00,5.02,5.07,5.01,5.06,9010400.0,4.6817,4.7283,4.6724,4.719,9010400.0
2011-08-25 13:30:00,5.06,5.08,5.03,5.07,9772000.0,4.719,4.7377,4.691,4.7283,9772000.0
2011-08-25 14:00:00,5.07,5.09,5.04,5.06,12821600.0,4.7283,4.747,4.7004,4.719,12821600.0
2011-08-25 14:30:00,5.07,5.08,5.02,5.02,8360800.0,4.7283,4.7377,4.6817,4.6817,8360800.0
2011-08-25 15:00:00,5.02,5.08,5.0,5.04,13932800.0,4.6817,4.7377,4.6631,4.7004,13932800.0
2011-08-25 15:30:00,5.04,5.05,4.98,5.02,18323200.0,4.7004,4.7097,4.6444,4.6817,18323200.0
2011-08-26 09:30:00,4.96,4.98,4.9,4.94,27757600.0,4.6258,4.6444,4.5698,4.6071,27757600.0
2011-08-26 10:00:00,4.95,5.02,4.8,4.97,46018400.0,4.6164,4.6817,4.4765,4.6351,46018400.0
2011-08-26 10:30:00,4.97,5.09,4.93,5.01,33502400.0,4.6351,4.747,4.5978,4.6724,33502400.0
2011-08-26 11:00:00,5.01,5.13,5.0,5.07,19316000.0,4.6724,4.7843,4.6631,4.7283,19316000.0
2011-08-26 11:30:00,5.07,5.12,5.07,5.11,9741600.0,4.7283,4.775,4.7283,4.7657,9741600.0
2011-08-26 12:00:00,5.11,5.2,5.11,5.19,13832800.0,4.7657,4.8496,4.7657,4.8403,13832800.0
2011-08-26 12:30:00,5.19,5.19,5.13,5.16,6780800.0,4.8403,4.8403,4.7843,4.8123,6780800.0
2011-08-26 13:00:00,5.15,5.19,5.14,5.19,7226400.0,4.803,4.8403,4.7936,4.8403,7226400.0
2011-08-26 13:30:00,5.19,5.21,5.17,5.19,8567200.0,4.8403,4.8589,4.8216,4.8403,8567200.0
2011-08-26 14:00:00,5.2,5.21,5.14,5.14,7985600.0,4.8496,4.8589,4.7936,4.7936,7985600.0
2011-08-26 14:30:00,5.14,5.17,5.13,5.16,5724000.0,4.7936,4.8216,4.7843,4.8123,5724000.0
2011-08-26 15:00:00,5.16,5.16,5.09,5.12,11835200.0,4.8123,4.8123,4.747,4.775,11835200.0
2011-08-26 15:30:00,5.12,5.17,5.11,5.16,14549600.0,4.775,4.8216,4.7657,4.8123,14549600.0
2011-08-29 09:30:00,5.3,5.36,5.29,5.34,24169600.0,4.9428,4.9988,4.9335,4.9802,24169600.0
2011-08-29 10:00:00,5.35,5.38,5.33,5.35,15430400.0,4.9895,5.0175,4.9708,4.9895,15430400.0
2011-08-29 10:30:00,5.35,5.37,5.34,5.35,12285600.0,4.9895,5.0081,4.9802,4.9895,12285600.0
2011-08-29 11:00:00,5.35,5.35,5.32,5.34,8241600.0,4.9895,4.9895,4.9615,4.9802,8241600.0
2011-08-29 11:30:00,5.34,5.38,5.33,5.36,8585600.0,4.9802,5.0175,4.9708,4.9988,8585600.0
2011-08-29 12:00:00,5.36,5.39,5.36,5.38,5971200.0,4.9988,5.0268,4.9988,5.0175,5971200.0
2011-08-29 12:30:00,5.38,5.41,5.37,5.4,6690400.0,5.0175,5.0454,5.0081,5.0361,6690400.0
2011-08-29 13:00:00,5.4,5.42,5.39,5.4,4472800.0,5.0361,5.0548,5.0268,5.0361,4472800.0
2011-08-29 13:30:00,5.4,5.41,5.39,5.4,3956000.0,5.0361,5.0454,5.0268,5.0361,3956000.0
2011-08-29 14:00:00,5.4,5.43,5.4,5.43,4411200.0,5.0361,5.0641,5.0361,5.0641,4411200.0
2011-08-29 14:30:00,5.43,5.44,5.42,5.42,5484800.0,5.0641,5.0734,5.0548,5.0548,5484800.0
2011-08-29 15:00:00,5.42,5.44,5.42,5.44,4695200.0,5.0548,5.0734,5.0548,5.0734,4695200.0
2011-08-29 15:30:00,5.44,5.46,5.43,5.46,15304000.0,5.0734,5.0921,5.0641,5.0921,15304000.0
2011-08-30 09:30:00,5.41,5.44,5.39,5.4,18051200.0,5.0454,5.0734,5.0268,5.0361,18051200.0
2011-08-30 10:00:00,5.4,5.41,5.33,5.39,32448000.0,5.0361,5.0454,4.9708,5.0268,32448000.0
2011-08-30 10:30:00,5.39,5.41,5.36,5.39,13978400.0,5.0268,5.0454,4.9988,5.0268,13978400.0
2011-08-30 11:00:00,5.39,5.46,5.38,5.45,13510400.0,5.0268,5.0921,5.0175,5.0827,13510400.0
2011-08-30 11:30:00,5.45,5.5,5.44,5.48,13748000.0,5.0827,5.1294,5.0734,5.1107,13748000.0
2011-08-30 12:00:00,5.49,5.49,5.45,5.46,5660800.0,5.12,5.12,5.0827,5.0921,5660800.0
2011-08-30 12:30:00,5.46,5.46,5.41,5.42,7280000.0,5.0921,5.0921,5.0454,5.0548,7280000.0
2011-08-30 13:00:00,5.42,5.45,5.4,5.44,9284000.0,5.0548,5.0827,5.0361,5.0734,9284000.0
2011-08-30 13:30:00,5.44,5.45,5.41,5.43,7317600.0,5.0734,5.0827,5.0454,5.0641,7317600.0
2011-08-30 14:00:00,5.43,5.5,5.41,5.5,19376000.0,5.0641,5.1294,5.0454,5.1294,19376000.0
2011-08-30 14:30:00,5.5,5.51,5.46,5.5,13596800.0,5.1294,5.1387,5.0921,5.1294,13596800.0
2011-08-30 15:00:00,5.5,5.51,5.48,5.51,11654400.0,5.1294,5.1387,5.1107,5.1387,11654400.0
2011-08-30 15:30:00,5.51,5.56,5.48,5.49,21006400.0,5.1387,5.1853,5.1107,5.12,21006400.0
2011-08-31 09:30:00,5.56,5.63,5.55,5.61,38275200.0,5.1853,5.2506,5.176,5.232,38275200.0
2011-08-31 10:00:00,5.61,5.65,5.61,5.63,19055200.0,5.232,5.2693,5.232,5.2506,19055200.0
2011-08-31 10:30:00,5.63,5.64,5.59,5.59,14146400.0,5.2506,5.2599,5.2133,5.2133,14146400.0
2011-08-31 11:00:00,5.59,5.61,5.55,5.57,17916000.0,5.2133,5.232,5.176,5.1947,17916000.0
2011-08-31 11:30:00,5.57,5.58,5.54,5.54,14978400.0,5.1947,5.204,5.1667,5.1667,14978400.0
2011-08-31 12:00:00,5.54,5.59,5.54,5.58,8598400.0,5.1667,5.2133,5.1667,5.204,8598400.0
2011-08-31 12:30:00,5.58,5.61,5.58,5.61,6560800.0,5.204,5.232,5.204,5.232,6560800.0
2011-08-31 13:00:00,5.61,5.62,5.57,5.58,7969600.0,5.232,5.2413,5.1947,5.204,7969600.0
2011-08-31 13:30:00,5.58,5.59,5.54,5.54,8478400.0,5.204,5.2133,5.1667,5.1667,8478400.0
2011-08-31 14:00:00,5.54,5.55,5.52,5.54,11036000.0,5.1667,5.176,5.148,5.1667,11036000.0
2011-08-31 14:30:00,5.54,5.54,5.47,5.5,14256000.0,5.1667,5.1667,5.1014,5.1294,14256000.0
2011-08-31 15:00:00,5.5,5.53,5.45,5.5,20592800.0,5.1294,5.1573,5.0827,5.1294,20592800.0
2011-08-31 15:30:00,5.5,5.57,5.49,5.54,30895200.0,5.1294,5.1947,5.12,5.1667,30895200.0
2011-09-01 09:30:00,5.54,5.57,5.49,5.51,15160000.0,5.1667,5.1947,5.12,5.1387,15160000.0
2011-09-01 10:00:00,5.51,5.64,5.5,5.57,39490400.0,5.1387,5.2599,5.1294,5.1947,39490400.0
2011-09-01 10:30:00,5.57,5.58,5.53,5.53,14120000.0,5.1947,5.204,5.1573,5.1573,14120000.0
2011-09-01 11:00:00,5.53,5.55,5.5,5.55,15239200.0,5.1573,5.176,5.1294,5.176,15239200.0
2011-09-01 11:30:00,5.55,5.56,5.52,5.56,8713600.0,5.176,5.1853,5.148,5.1853,8713600.0
2011-09-01 12:00:00,5.56,5.56,5.52,5.55,5405600.0,5.1853,5.1853,5.148,5.176,5405600.0
2011-09-01 12:30:00,5.56,5.56,5.51,5.52,4424000.0,5.1853,5.1853,5.1387,5.148,4424000.0
2011-09-01 13:00:00,5.52,5.52,5.49,5.51,6380800.0,5.148,5.148,5.12,5.1387,6380800.0
2011-09-01 13:30:00,5.51,5.51,5.44,5.45,12063200.0,5.1387,5.1387,5.0734,5.0827,12063200.0
2011-09-01 14:00:00,5.45,5.46,5.42,5.44,16714400.0,5.0827,5.0921,5.0548,5.0734,16714400.0
2011-09-01 14:30:00,5.45,5.48,5.44,5.45,8400000.0,5.0827,5.1107,5.0734,5.0827,8400000.0
2011-09-01 15:00:00,5.45,5.47,5.42,5.44,10276800.0,5.0827,5.1014,5.0548,5.0734,10276800.0
2011-09-01 15:30:00,5.45,5.45,5.4,5.42,13954400.0,5.0827,5.0827,5.0361,5.0548,13954400.0
2011-09-02 09:30:00,5.19,5.23,5.16,5.21,28925600.0,4.8403,4.8776,4.8123,4.8589,28925600.0
2011-09-02 10:00:00,5.2,5.25,5.19,5.22,19404000.0,4.8496,4.8962,4.8403,4.8682,19404000.0
2011-09-02 10:30:00,5.21,5.21,5.17,5.21,14260800.0,4.8589,4.8589,4.8216,4.8589,14260800.0
2011-09-02 11:00:00,5.21,5.24,5.2,5.24,10085600.0,4.8589,4.8869,4.8496,4.8869,10085600.0
2011-09-02 11:30:00,5.23,5.25,5.21,5.22,12904800.0,4.8776,4.8962,4.8589,4.8682,12904800.0
2011-09-02 12:00:00,5.22,5.25,5.21,5.22,5351200.0,4.8682,4.8962,4.8589,4.8682,5351200.0
2011-09-02 12:30:00,5.22,5.23,5.21,5.22,5198400.0,4.8682,4.8776,4.8589,4.8682,5198400.0
2011-09-02 13:00:00,5.22,5.23,5.18,5.18,7092800.0,4.8682,4.8776,4.8309,4.8309,7092800.0
2011-09-02 13:30:00,5.18,5.2,5.17,5.18,7065600.0,4.8309,4.8496,4.8216,4.8309,7065600.0
2011-09-02 14:00:00,5.18,5.19,5.13,5.14,14597600.0,4.8309,4.8403,4.7843,4.7936,14597600.0
2011-09-02 14:30:00,5.14,5.14,5.11,5.13,9929600.0,4.7936,4.7936,4.7657,4.7843,9929600.0
2011-09-02 15:00:00,5.13,5.14,5.1,5.13,7572000.0,4.7843,4.7936,4.7563,4.7843,7572000.0
2011-09-02 15:30:00,5.13,5.18,5.13,5.14,18431200.0,4.7843,4.8309,4.7843,4.7936,18431200.0
2011-09-06 09:30:00,4.84,4.93,4.84,4.92,23395200.0,4.5138,4.5978,4.5138,4.5885,23395200.0
2011-09-06 10:00:00,4.92,4.97,4.86,4.86,24033600.0,4.5885,4.6351,4.5325,4.5325,24033600.0
2011-09-06 10:30:00,4.86,4.9,4.84,4.9,17540000.0,4.5325,4.5698,4.5138,4.5698,17540000.0
2011-09-06 11:00:00,4.9,4.94,4.88,4.94,12848000.0,4.5698,4.6071,4.5512,4.6071,12848000.0
2011-09-06 11:30:00,4.94,4.96,4.92,4.94,8921600.0,4.6071,4.6258,4.5885,4.6071,8921600.0
2011-09-06 12:00:00,4.95,4.99,4.94,4.97,8118400.0,4.6164,4.6537,4.6071,4.6351,8118400.0
2011-09-06 12:30:00,4.97,4.97,4.94,4.96,4568000.0,4.6351,4.6351,4.6071,4.6258,4568000.0
2011-09-06 13:00:00,4.96,4.99,4.95,4.97,6935200.0,4.6258,4.6537,4.6164,4.6351,6935200.0
2011-09-06 13:30:00,4.97,5.02,4.95,5.0,10591200.0,4.6351,4.6817,4.6164,4.6631,10591200.0
2011-09-06 14:00:00,5.0,5.06,4.99,5.04,9913600.0,4.6631,4.719,4.6537,4.7004,9913600.0
2011-09-06 14:30:00,5.04,5.04,4.99,5.0,6576000.0,4.7004,4.7004,4.6537,4.6631,6576000.0
2011-09-06 15:00:00,5.0,5.0,4.95,4.98,12209600.0,4.6631,4.6631,4.6164,4.6444,12209600.0
2011-09-06 15:30:00,4.98,5.08,4.96,5.07,22540800.0,4.6444,4.7377,4.6258,4.7283,22540800.0
2011-09-07 09:30:00,5.22,5.24,5.18,5.24,20165600.0,4.8682,4.8869,4.8309,4.8869,20165600.0
2011-09-07 10:00:00,5.24,5.26,5.22,5.22,10246400.0,4.8869,4.9055,4.8682,4.8682,10246400.0
2011-09-07 10:30:00,5.22,5.25,5.21,5.23,8663200.0,4.8682,4.8962,4.8589,4.8776,8663200.0
2011-09-07 11:00:00,5.23,5.28,5.23,5.28,10116000.0,4.8776,4.9242,4.8776,4.9242,10116000.0
2011-09-07 11:30:00,5.28,5.28,5.26,5.27,3787200.0,4.9242,4.9242,4.9055,4.9149,3787200.0
2011-09-07 12:00:00,5.27,5.28,5.26,5.27,2627200.0,4.9149,4.9242,4.9055,4.9149,2627200.0
2011-09-07 12:30:00,5.28,5.3,5.27,5.29,6049600.0,4.9242,4.9428,4.9149,4.9335,6049600.0
2011-09-07 13:00:00,5.29,5.31,5.28,5.31,7679200.0,4.9335,4.9522,4.9242,4.9522,7679200.0
2011-09-07 13:30:00,5.31,5.31,5.29,5.31,4324800.0,4.9522,4.9522,4.9335,4.9522,4324800.0
2011-09-07 14:00:00,5.31,5.34,5.3,5.33,11945600.0,4.9522,4.9802,4.9428,4.9708,11945600.0
2011-09-07 14:30:00,5.34,5.36,5.33,5.35,6044000.0,4.9802,4.9988,4.9708,4.9895,6044000.0
2011-09-07 15:00:00,5.35,5.35,5.32,5.33,5576000.0,4.9895,4.9895,4.9615,4.9708,5576000.0
2011-09-07 15:30:00,5.33,5.35,5.31,5.35,13740800.0,4.9708,4.9895,4.9522,4.9895,13740800.0
2011-09-08 09:30:00,5.29,5.36,5.27,5.3,22164000.0,4.9335,4.9988,4.9149,4.9428,22164000.0
2011-09-08 10:00:00,5.3,5.35,5.27,5.33,12549600.0,4.9428,4.9895,4.9149,4.9708,12549600.0
2011-09-08 10:30:00,5.33,5.39,5.33,5.39,13655200.0,4.9708,5.0268,4.9708,5.0268,13655200.0
2011-09-08 11:00:00,5.39,5.41,5.36,5.36,9792800.0,5.0268,5.0454,4.9988,4.9988,9792800.0
2011-09-08 11:30:00,5.36,5.39,5.32,5.33,11994400.0,4.9988,5.0268,4.9615,4.9708,11994400.0
2011-09-08 12:00:00,5.33,5.35,5.31,5.33,6855200.0,4.9708,4.9895,4.9522,4.9708,6855200.0
2011-09-08 12:30:00,5.33,5.36,5.31,5.35,5608800.0,4.9708,4.9988,4.9522,4.9895,5608800.0
2011-09-08 13:00:00,5.35,5.36,5.32,5.33,4417600.0,4.9895,4.9988,4.9615,4.9708,4417600.0
2011-09-08 13:30:00,5.33,5.36,5.25,5.27,17723200.0,4.9708,4.9988,4.8962,4.9149,17723200.0
2011-09-08 14:00:00,5.27,5.3,5.24,5.25,14719200.0,4.9149,4.9428,4.8869,4.8962,14719200.0
2011-09-08 14:30:00,5.25,5.28,5.24,5.26,8068000.0,4.8962,4.9242,4.8869,4.9055,8068000.0
2011-09-08 15:00:00,5.26,5.27,5.21,5.27,10236800.0,4.9055,4.9149,4.8589,4.9149,10236800.0
2011-09-08 15:30:00,5.27,5.29,5.24,5.24,14331200.0,4.9149,4.9335,4.8869,4.8869,14331200.0
2011-09-09 09:30:00,5.12,5.14,5.06,5.09,29728000.0,4.775,4.7936,4.719,4.747,29728000.0
2011-09-09 10:00:00,5.09,5.14,5.07,5.13,15090400.0,4.747,4.7936,4.7283,4.7843,15090400.0
2011-09-09 10:30:00,5.14,5.16,5.1,5.12,12656000.0,4.7936,4.8123,4.7563,4.775,12656000.0
2011-09-09 11:00:00,5.12,5.16,5.02,5.03,25052800.0,4.775,4.8123,4.6817,4.691,25052800.0
2011-09-09 11:30:00,5.03,5.05,4.96,4.98,20446400.0,4.691,4.7097,4.6258,4.6444,20446400.0
2011-09-09 12:00:00,4.98,4.99,4.95,4.97,13808800.0,4.6444,4.6537,4.6164,4.6351,13808800.0
2011-09-09 12:30:00,4.97,5.0,4.93,5.0,18072000.0,4.6351,4.6631,4.5978,4.6631,18072000.0
2011-09-09 13:00:00,5.0,5.03,4.96,4.99,13944000.0,4.6631,4.691,4.6258,4.6537,13944000.0
2011-09-09 13:30:00,4.99,4.99,4.95,4.96,8536000.0,4.6537,4.6537,4.6164,4.6258,8536000.0
2011-09-09 14:00:00,4.96,4.98,4.93,4.94,9424800.0,4.6258,4.6444,4.5978,4.6071,9424800.0
2011-09-09 14:30:00,4.94,4.97,4.91,4.93,18904000.0,4.6071,4.6351,4.5791,4.5978,18904000.0
2011-09-09 15:00:00,4.93,4.95,4.91,4.92,13377600.0,4.5978,4.6164,4.5791,4.5885,13377600.0
2011-09-09 15:30:00,4.92,5.0,4.92,4.96,34709600.0,4.5885,4.6631,4.5885,4.6258,34709600.0
2011-09-12 09:30:00,4.84,4.98,4.84,4.96,31542400.0,4.5138,4.6444,4.5138,4.6258,31542400.0
2011-09-12 10:00:00,4.96,4.99,4.9,4.9,19653600.0,4.6258,4.6537,4.5698,4.5698,19653600.0
2011-09-12 10:30:00,4.9,4.92,4.85,4.86,14942400.0,4.5698,4.5885,4.5232,4.5325,14942400.0
2011-09-12 11:00:00,4.85,4.92,4.85,4.91,10239200.0,4.5232,4.5885,4.5232,4.5791,10239200.0
2011-09-12 11:30:00,4.91,4.93,4.89,4.9,8509600.0,4.5791,4.5978,4.5605,4.5698,8509600.0
2011-09-12 12:00:00,4.9,4.91,4.87,4.9,8855200.0,4.5698,4.5791,4.5418,4.5698,8855200.0
2011-09-12 12:30:00,4.9,4.9,4.85,4.88,14471200.0,4.5698,4.5698,4.5232,4.5512,14471200.0
2011-09-12 13:00:00,4.88,4.9,4.85,4.86,7684800.0,4.5512,4.5698,4.5232,4.5325,7684800.0
2011-09-12 13:30:00,4.86,4.87,4.82,4.85,11979200.0,4.5325,4.5418,4.4952,4.5232,11979200.0
2011-09-12 14:00:00,4.86,4.86,4.8,4.83,11353600.0,4.5325,4.5325,4.4765,4.5045,11353600.0
2011-09-12 14:30:00,4.84,4.93,4.83,4.86,20852000.0,4.5138,4.5978,4.5045,4.5325,20852000.0
2011-09-12 15:00:00,4.86,4.91,4.84,4.9,17019200.0,4.5325,4.5791,4.5138,4.5698,17019200.0
2011-09-12 15:30:00,4.9,5.04,4.9,5.03,27990400.0,4.5698,4.7004,4.5698,4.691,27990400.0
2011-09-13 09:30:00,5.06,5.1,4.99,5.1,25451200.0,4.719,4.7563,4.6537,4.7563,25451200.0
2011-09-13 10:00:00,5.1,5.14,5.09,5.1,19988800.0,4.7563,4.7936,4.747,4.7563,19988800.0
2011-09-13 10:30:00,5.1,5.12,5.05,5.07,14491200.0,4.7563,4.775,4.7097,4.7283,14491200.0
2011-09-13 11:00:00,5.06,5.08,5.02,5.04,12216800.0,4.719,4.7377,4.6817,4.7004,12216800.0
2011-09-13 11:30:00,5.04,5.08,5.03,5.05,11926400.0,4.7004,4.7377,4.691,4.7097,11926400.0
2011-09-13 12:00:00,5.05,5.08,5.02,5.07,10876000.0,4.7097,4.7377,4.6817,4.7283,10876000.0
2011-09-13 12:30:00,5.07,5.09,5.05,5.08,9157600.0,4.7283,4.747,4.7097,4.7377,9157600.0
2011-09-13 13:00:00,5.09,5.11,5.09,5.1,7708800.0,4.747,4.7657,4.747,4.7563,7708800.0
2011-09-13 13:30:00,5.1,5.14,5.08,5.12,8932000.0,4.7563,4.7936,4.7377,4.775,8932000.0
2011-09-13 14:00:00,5.12,5.16,5.1,5.15,9185600.0,4.775,4.8123,4.7563,4.803,9185600.0
2011-09-13 14:30:00,5.16,5.16,5.09,5.11,12176000.0,4.8123,4.8123,4.747,4.7657,12176000.0
2011-09-13 15:00:00,5.11,5.13,5.06,5.11,17558400.0,4.7657,4.7843,4.719,4.7657,17558400.0
2011-09-13 15:30:00,5.11,5.15,5.1,5.12,18389600.0,4.7657,4.803,4.7563,4.775,18389600.0
2011-09-14 09:30:00,5.17,5.2,5.13,5.14,17316000.0,4.8216,4.8496,4.7843,4.7936,17316000.0
2011-09-14 10:00:00,5.14,5.15,5.03,5.09,35796800.0,4.7936,4.803,4.691,4.747,35796800.0
2011-09-14 10:30:00,5.09,5.12,5.06,5.11,19572000.0,4.747,4.775,4.719,4.7657,19572000.0
2011-09-14 11:00:00,5.11,5.17,5.09,5.16,14950400.0,4.7657,4.8216,4.747,4.8123,14950400.0
2011-09-14 11:30:00,5.16,5.18,5.14,5.18,10006400.0,4.8123,4.8309,4.7936,4.8309,10006400.0
2011-09-14 12:00:00,5.18,5.18,5.15,5.17,5232800.0,4.8309,4.8309,4.803,4.8216,5232800.0
2011-09-14 12:30:00,5.17,5.21,5.17,5.19,9951200.0,4.8216,4.8589,4.8216,4.8403,9951200.0
2011-09-14 13:00:00,5.19,5.21,5.18,5.2,6181600.0,4.8403,4.8589,4.8309,4.8496,6181600.0
2011-09-14 13:30:00,5.2,5.26,5.2,5.22,14356800.0,4.8496,4.9055,4.8496,4.8682,14356800.0
2011-09-14 14:00:00,5.22,5.29,5.22,5.27,10556800.0,4.8682,4.9335,4.8682,4.9149,10556800.0
2011-09-14 14:30:00,5.28,5.3,5.26,5.3,10457600.0,4.9242,4.9428,4.9055,4.9428,10457600.0
2011-09-14 15:00:00,5.3,5.38,5.3,5.36,12736000.0,4.9428,5.0175,4.9428,4.9988,12736000.0
2011-09-14 15:30:00,5.36,5.38,5.26,5.26,26934400.0,4.9988,5.0175,4.9055,4.9055,26934400.0
2011-09-15 09:30:00,5.37,5.38,5.32,5.35,23656800.0,5.0081,5.0175,4.9615,4.9895,23656800.0
2011-09-15 10:00:00,5.35,5.4,5.32,5.33,23581600.0,4.9895,5.0361,4.9615,4.9708,23581600.0
2011-09-15 10:30:00,5.33,5.33,5.29,5.3,16189600.0,4.9708,4.9708,4.9335,4.9428,16189600.0
2011-09-15 11:00:00,5.3,5.35,5.28,5.34,12051200.0,4.9428,4.9895,4.9242,4.9802,12051200.0
2011-09-15 11:30:00,5.34,5.37,5.34,5.36,10269600.0,4.9802,5.0081,4.9802,4.9988,10269600.0
2011-09-15 12:00:00,5.36,5.38,5.35,5.36,6676800.0,4.9988,5.0175,4.9895,4.9988,6676800.0
2011-09-15 12:30:00,5.37,5.39,5.36,5.38,6835200.0,5.0081,5.0268,4.9988,5.0175,6835200.0
2011-09-15 13:00:00,5.39,5.41,5.38,5.38,5816800.0,5.0268,5.0454,5.0175,5.0175,5816800.0
2011-09-15 13:30:00,5.38,5.4,5.37,5.4,6469600.0,5.0175,5.0361,5.0081,5.0361,6469600.0
2011-09-15 14:00:00,5.4,5.43,5.39,5.41,9803200.0,5.0361,5.0641,5.0268,5.0454,9803200.0
2011-09-15 14:30:00,5.41,5.44,5.4,5.43,6383200.0,5.0454,5.0734,5.0361,5.0641,6383200.0
2011-09-15 15:00:00,5.43,5.45,5.39,5.4,9283200.0,5.0641,5.0827,5.0268,5.0361,9283200.0
2011-09-15 15:30:00,5.4,5.45,5.4,5.44,16045600.0,5.0361,5.0827,5.0361,5.0734,16045600.0
2011-09-16 09:30:00,5.49,5.55,5.48,5.5,23608800.0,5.12,5.176,5.1107,5.1294,23608800.0
2011-09-16 10:00:00,5.5,5.55,5.47,5.48,23036800.0,5.1294,5.176,5.1014,5.1107,23036800.0
2011-09-16 10:30:00,5.48,5.49,5.4,5.43,21668800.0,5.1107,5.12,5.0361,5.0641,21668800.0
2011-09-16 11:00:00,5.43,5.46,5.42,5.43,12085600.0,5.0641,5.0921,5.0548,5.0641,12085600.0
2011-09-16 11:30:00,5.43,5.48,5.41,5.48,10548800.0,5.0641,5.1107,5.0454,5.1107,10548800.0
2011-09-16 12:00:00,5.48,5.49,5.47,5.48,7412000.0,5.1107,5.12,5.1014,5.1107,7412000.0
2011-09-16 12:30:00,5.48,5.52,5.48,5.5,5397600.0,5.1107,5.148,5.1107,5.1294,5397600.0
2011-09-16 13:00:00,5.5,5.5,5.47,5.48,6384000.0,5.1294,5.1294,5.1014,5.1107,6384000.0
2011-09-16 13:30:00,5.48,5.48,5.44,5.47,6284800.0,5.1107,5.1107,5.0734,5.1014,6284800.0
2011-09-16 14:00:00,5.47,5.48,5.46,5.46,5279200.0,5.1014,5.1107,5.0921,5.0921,5279200.0
2011-09-16 14:30:00,5.46,5.5,5.46,5.5,4838400.0,5.0921,5.1294,5.0921,5.1294,4838400.0
2011-09-16 15:00:00,5.5,5.5,5.46,5.46,8180000.0,5.1294,5.1294,5.0921,5.0921,8180000.0
2011-09-16 15:30:00,5.46,5.51,5.46,5.51,15412800.0,5.0921,5.1387,5.0921,5.1387,15412800.0
2011-09-19 09:30:00,5.33,5.34,5.26,5.27,21928800.0,4.9708,4.9802,4.9055,4.9149,21928800.0
2011-09-19 10:00:00,5.27,5.3,5.25,5.28,15912000.0,4.9149,4.9428,4.8962,4.9242,15912000.0
2011-09-19 10:30:00,5.28,5.3,5.27,5.28,10741600.0,4.9242,4.9428,4.9149,4.9242,10741600.0
2011-09-19 11:00:00,5.28,5.33,5.28,5.31,12648800.0,4.9242,4.9708,4.9242,4.9522,12648800.0
2011-09-19 11:30:00,5.31,5.36,5.3,5.34,13070400.0,4.9522,4.9988,4.9428,4.9802,13070400.0
2011-09-19 12:00:00,5.34,5.36,5.31,5.32,6738400.0,4.9802,4.9988,4.9522,4.9615,6738400.0
2011-09-19 12:30:00,5.32,5.32,5.29,5.3,9213600.0,4.9615,4.9615,4.9335,4.9428,9213600.0
2011-09-19 13:00:00,5.3,5.31,5.28,5.3,12584800.0,4.9428,4.9522,4.9242,4.9428,12584800.0
2011-09-19 13:30:00,5.3,5.32,5.3,5.32,6360800.0,4.9428,4.9615,4.9428,4.9615,6360800.0
2011-09-19 14:00:00,5.32,5.35,5.3,5.33,12378400.0,4.9615,4.9895,4.9428,4.9708,12378400.0
2011-09-19 14:30:00,5.33,5.38,5.33,5.33,12231200.0,4.9708,5.0175,4.9708,4.9708,12231200.0
2011-09-19 15:00:00,5.33,5.43,5.32,5.42,26412000.0,4.9708,5.0641,4.9615,5.0548,26412000.0
2011-09-19 15:30:00,5.42,5.45,5.39,5.4,24950400.0,5.0548,5.0827,5.0268,5.0361,24950400.0
2011-09-20 09:30:00,5.44,5.46,5.37,5.41,21096800.0,5.0734,5.0921,5.0081,5.0454,21096800.0
2011-09-20 10:00:00,5.4,5.47,5.39,5.46,16512800.0,5.0361,5.1014,5.0268,5.0921,16512800.0
2011-09-20 10:30:00,5.46,5.52,5.45,5.51,14256800.0,5.0921,5.148,5.0827,5.1387,14256800.0
2011-09-20 11:00:00,5.52,5.55,5.51,5.53,13568000.0,5.148,5.176,5.1387,5.1573,13568000.0
2011-09-20 11:30:00,5.53,5.54,5.51,5.54,7504000.0,5.1573,5.1667,5.1387,5.1667,7504000.0
2011-09-20 12:00:00,5.54,5.54,5.5,5.52,5269600.0,5.1667,5.1667,5.1294,5.148,5269600.0
2011-09-20 12:30:00,5.52,5.53,5.49,5.52,4428000.0,5.148,5.1573,5.12,5.148,4428000.0
2011-09-20 13:00:00,5.52,5.54,5.52,5.53,4615200.0,5.148,5.1667,5.148,5.1573,4615200.0
2011-09-20 13:30:00,5.53,5.54,5.5,5.51,4009600.0,5.1573,5.1667,5.1294,5.1387,4009600.0
2011-09-20 14:00:00,5.51,5.54,5.5,5.52,6534400.0,5.1387,5.1667,5.1294,5.148,6534400.0
2011-09-20 14:30:00,5.52,5.53,5.47,5.48,6126400.0,5.148,5.1573,5.1014,5.1107,6126400.0
2011-09-20 15:00:00,5.48,5.49,5.41,5.41,14932000.0,5.1107,5.12,5.0454,5.0454,14932000.0
2011-09-20 15:30:00,5.41,5.44,5.38,5.39,22668000.0,5.0454,5.0734,5.0175,5.0268,22668000.0
2011-09-21 09:30:00,5.38,5.41,5.35,5.4,14373600.0,5.0277,5.0558,4.9997,5.0464,14373600.0
2011-09-21 10:00:00,5.39,5.41,5.35,5.35,12104800.0,5.0371,5.0558,4.9997,4.9997,12104800.0
2011-09-21 10:30:00,5.35,5.37,5.29,5.31,11029600.0,4.9997,5.0184,4.9436,4.9623,11029600.0
2011-09-21 11:00:00,5.31,5.33,5.29,5.31,11217600.0,4.9623,4.981,4.9436,4.9623,11217600.0
2011-09-21 11:30:00,5.31,5.35,5.31,5.33,6639200.0,4.9623,4.9997,4.9623,4.981,6639200.0
2011-09-21 12:00:00,5.33,5.34,5.28,5.29,11556000.0,4.981,4.9904,4.9343,4.9436,11556000.0
2011-09-21 12:30:00,5.29,5.33,5.28,5.3,11341600.0,4.9436,4.981,4.9343,4.953,11341600.0
2011-09-21 13:00:00,5.3,5.33,5.29,5.32,6934400.0,4.953,4.981,4.9436,4.9717,6934400.0
2011-09-21 13:30:00,5.32,5.33,5.31,5.31,2649600.0,4.9717,4.981,4.9623,4.9623,2649600.0
2011-09-21 14:00:00,5.31,5.38,5.25,5.31,16249600.0,4.9623,5.0277,4.9062,4.9623,16249600.0
2011-09-21 14:30:00,5.31,5.33,5.2,5.24,39715200.0,4.9623,4.981,4.8595,4.8969,39715200.0
2011-09-21 15:00:00,5.24,5.3,5.21,5.22,23395200.0,4.8969,4.953,4.8689,4.8782,23395200.0
2011-09-21 15:30:00,5.22,5.23,5.05,5.05,35780000.0,4.8782,4.8876,4.7193,4.7193,35780000.0
2011-09-22 09:30:00,4.76,4.82,4.72,4.72,40656800.0,4.4483,4.5044,4.4109,4.4109,40656800.0
2011-09-22 10:00:00,4.72,4.85,4.72,4.8,34696800.0,4.4109,4.5324,4.4109,4.4857,34696800.0
2011-09-22 10:30:00,4.8,4.84,4.77,4.77,23627200.0,4.4857,4.5231,4.4577,4.4577,23627200.0
2011-09-22 11:00:00,4.77,4.79,4.74,4.75,19998400.0,4.4577,4.4764,4.4296,4.439,19998400.0
2011-09-22 11:30:00,4.75,4.79,4.72,4.73,18728800.0,4.439,4.4764,4.4109,4.4203,18728800.0
2011-09-22 12:00:00,4.73,4.74,4.69,4.72,27383200.0,4.4203,4.4296,4.3829,4.4109,27383200.0
2011-09-22 12:30:00,4.72,4.78,4.72,4.77,14249600.0,4.4109,4.467,4.4109,4.4577,14249600.0
2011-09-22 13:00:00,4.78,4.78,4.69,4.71,15610400.0,4.467,4.467,4.3829,4.4016,15610400.0
2011-09-22 13:30:00,4.71,4.73,4.64,4.64,23198400.0,4.4016,4.4203,4.3362,4.3362,23198400.0
2011-09-22 14:00:00,4.64,4.77,4.63,4.73,42916000.0,4.3362,4.4577,4.3268,4.4203,42916000.0
2011-09-22 14:30:00,4.73,4.74,4.66,4.66,29722400.0,4.4203,4.4296,4.3549,4.3549,29722400.0
2011-09-22 15:00:00,4.66,4.68,4.6,4.64,27673600.0,4.3549,4.3736,4.2988,4.3362,27673600.0
2011-09-22 15:30:00,4.64,4.78,4.63,4.74,49188000.0,4.3362,4.467,4.3268,4.4296,49188000.0
2011-09-23 09:30:00,4.67,4.78,4.66,4.75,39158400.0,4.3642,4.467,4.3549,4.439,39158400.0
2011-09-23 10:00:00,4.75,4.77,4.68,4.72,21324800.0,4.439,4.4577,4.3736,4.4109,21324800.0
2011-09-23 10:30:00,4.72,4.8,4.72,4.79,18531200.0,4.4109,4.4857,4.4109,4.4764,18531200.0
2011-09-23 11:00:00,4.79,4.83,4.76,4.81,15788000.0,4.4764,4.5137,4.4483,4.4951,15788000.0
2011-09-23 11:30:00,4.81,4.81,4.75,4.78,8223200.0,4.4951,4.4951,4.439,4.467,8223200.0
2011-09-23 12:00:00,4.78,4.81,4.76,4.77,9457600.0,4.467,4.4951,4.4483,4.4577,9457600.0
2011-09-23 12:30:00,4.77,4.8,4.73,4.75,18112000.0,4.4577,4.4857,4.4203,4.439,18112000.0
2011-09-23 13:00:00,4.75,4.77,4.73,4.75,13887200.0,4.439,4.4577,4.4203,4.439,13887200.0
2011-09-23 13:30:00,4.75,4.83,4.74,4.82,19756800.0,4.439,4.5137,4.4296,4.5044,19756800.0
2011-09-23 14:00:00,4.82,4.84,4.75,4.76,11907200.0,4.5044,4.5231,4.439,4.4483,11907200.0
2011-09-23 14:30:00,4.76,4.78,4.73,4.74,9204000.0,4.4483,4.467,4.4203,4.4296,9204000.0
2011-09-23 15:00:00,4.74,4.8,4.74,4.8,13442400.0,4.4296,4.4857,4.4296,4.4857,13442400.0
2011-09-23 15:30:00,4.8,4.81,4.76,4.78,21688800.0,4.4857,4.4951,4.4483,4.467,21688800.0
2011-09-26 09:30:00,4.88,4.9,4.8,4.8,18795200.0,4.5605,4.5792,4.4857,4.4857,18795200.0
2011-09-26 10:00:00,4.8,4.82,4.74,4.8,21362400.0,4.4857,4.5044,4.4296,4.4857,21362400.0
2011-09-26 10:30:00,4.8,4.83,4.74,4.82,19572000.0,4.4857,4.5137,4.4296,4.5044,19572000.0
2011-09-26 11:00:00,4.82,4.87,4.81,4.87,14570400.0,4.5044,4.5511,4.4951,4.5511,14570400.0
2011-09-26 11:30:00,4.87,4.92,4.85,4.91,14394400.0,4.5511,4.5979,4.5324,4.5885,14394400.0
2011-09-26 12:00:00,4.91,4.91,4.87,4.88,9696800.0,4.5885,4.5885,4.5511,4.5605,9696800.0
2011-09-26 12:30:00,4.88,4.89,4.83,4.85,10768800.0,4.5605,4.5698,4.5137,4.5324,10768800.0
2011-09-26 13:00:00,4.85,4.85,4.8,4.83,14554400.0,4.5324,4.5324,4.4857,4.5137,14554400.0
2011-09-26 13:30:00,4.83,4.85,4.81,4.84,12465600.0,4.5137,4.5324,4.4951,4.5231,12465600.0
2011-09-26 14:00:00,4.85,4.9,4.83,4.87,17952000.0,4.5324,4.5792,4.5137,4.5511,17952000.0
2011-09-26 14:30:00,4.87,4.91,4.85,4.91,11456000.0,4.5511,4.5885,4.5324,4.5885,11456000.0
2011-09-26 15:00:00,4.91,4.96,4.91,4.96,16667200.0,4.5885,4.6352,4.5885,4.6352,16667200.0
2011-09-26 15:30:00,4.95,5.03,4.94,5.01,18685600.0,4.6259,4.7006,4.6165,4.682,18685600.0
2011-09-27 09:30:00,5.21,5.25,5.18,5.24,24703200.0,4.8689,4.9062,4.8408,4.8969,24703200.0
2011-09-27 10:00:00,5.24,5.26,5.2,5.23,20017600.0,4.8969,4.9156,4.8595,4.8876,20017600.0
2011-09-27 10:30:00,5.23,5.27,5.21,5.27,12612000.0,4.8876,4.9249,4.8689,4.9249,12612000.0
2011-09-27 11:00:00,5.27,5.28,5.23,5.24,7856800.0,4.9249,4.9343,4.8876,4.8969,7856800.0
2011-09-27 11:30:00,5.24,5.26,5.22,5.24,4956000.0,4.8969,4.9156,4.8782,4.8969,4956000.0
2011-09-27 12:00:00,5.24,5.28,5.24,5.26,6620800.0,4.8969,4.9343,4.8969,4.9156,6620800.0
2011-09-27 12:30:00,5.26,5.26,5.22,5.24,6747200.0,4.9156,4.9156,4.8782,4.8969,6747200.0
2011-09-27 13:00:00,5.24,5.26,5.23,5.26,9562400.0,4.8969,4.9156,4.8876,4.9156,9562400.0
2011-09-27 13:30:00,5.26,5.29,5.23,5.28,10658400.0,4.9156,4.9436,4.8876,4.9343,10658400.0
2011-09-27 14:00:00,5.28,5.3,5.27,5.27,6304000.0,4.9343,4.953,4.9249,4.9249,6304000.0
2011-09-27 14:30:00,5.27,5.29,5.25,5.26,7987200.0,4.9249,4.9436,4.9062,4.9156,7987200.0
2011-09-27 15:00:00,5.26,5.26,5.15,5.16,24096800.0,4.9156,4.9156,4.8128,4.8221,24096800.0
2011-09-27 15:30:00,5.16,5.18,5.07,5.13,30057600.0,4.8221,4.8408,4.738,4.7941,30057600.0
2011-09-28 09:30:00,5.15,5.21,5.13,5.19,16212800.0,4.8128,4.8689,4.7941,4.8502,16212800.0
2011-09-28 10:00:00,5.19,5.19,5.08,5.11,21552000.0,4.8502,4.8502,4.7474,4.7754,21552000.0
2011-09-28 10:30:00,5.11,5.13,5.07,5.11,13874400.0,4.7754,4.7941,4.738,4.7754,13874400.0
2011-09-28 11:00:00,5.1,5.12,5.07,5.11,17759200.0,4.7661,4.7848,4.738,4.7754,17759200.0
2011-09-28 11:30:00,5.11,5.17,5.09,5.15,16292800.0,4.7754,4.8315,4.7567,4.8128,16292800.0
2011-09-28 12:00:00,5.15,5.16,5.1,5.13,8684800.0,4.8128,4.8221,4.7661,4.7941,8684800.0
2011-09-28 12:30:00,5.13,5.13,5.09,5.12,8462400.0,4.7941,4.7941,4.7567,4.7848,8462400.0
2011-09-28 13:00:00,5.12,5.12,5.06,5.06,8075200.0,4.7848,4.7848,4.7287,4.7287,8075200.0
2011-09-28 13:30:00,5.06,5.06,5.0,5.0,15095200.0,4.7287,4.7287,4.6726,4.6726,15095200.0
2011-09-28 14:00:00,5.0,5.02,4.98,5.01,12892000.0,4.6726,4.6913,4.6539,4.682,12892000.0
2011-09-28 14:30:00,5.01,5.03,4.99,5.02,9136800.0,4.682,4.7006,4.6633,4.6913,9136800.0
2011-09-28 15:00:00,5.02,5.06,5.0,5.0,14578400.0,4.6913,4.7287,4.6726,4.6726,14578400.0
2011-09-28 15:30:00,5.0,5.01,4.9,4.91,24561600.0,4.6726,4.682,4.5792,4.5885,24561600.0
2011-09-29 09:30:00,5.08,5.13,5.07,5.09,21664000.0,4.7474,4.7941,4.738,4.7567,21664000.0
2011-09-29 10:00:00,5.09,5.11,5.02,5.02,16443200.0,4.7567,4.7754,4.6913,4.6913,16443200.0
2011-09-29 10:30:00,5.02,5.03,4.95,4.99,18800800.0,4.6913,4.7006,4.6259,4.6633,18800800.0
2011-09-29 11:00:00,4.99,5.02,4.97,5.01,13749600.0,4.6633,4.6913,4.6446,4.682,13749600.0
2011-09-29 11:30:00,5.01,5.04,5.0,5.02,9559200.0,4.682,4.71,4.6726,4.6913,9559200.0
2011-09-29 12:00:00,5.02,5.05,5.01,5.03,7864800.0,4.6913,4.7193,4.682,4.7006,7864800.0
2011-09-29 12:30:00,5.03,5.03,4.96,4.99,13992000.0,4.7006,4.7006,4.6352,4.6633,13992000.0
2011-09-29 13:00:00,4.99,5.02,4.97,4.97,10615200.0,4.6633,4.6913,4.6446,4.6446,10615200.0
2011-09-29 13:30:00,4.97,4.97,4.89,4.92,16182400.0,4.6446,4.6446,4.5698,4.5979,16182400.0
2011-09-29 14:00:00,4.92,4.93,4.83,4.88,21502400.0,4.5979,4.6072,4.5137,4.5605,21502400.0
2011-09-29 14:30:00,4.88,4.9,4.83,4.88,14712000.0,4.5605,4.5792,4.5137,4.5605,14712000.0
2011-09-29 15:00:00,4.88,4.89,4.82,4.88,18507200.0,4.5605,4.5698,4.5044,4.5605,18507200.0
2011-09-29 15:30:00,4.88,4.99,4.87,4.99,28375200.0,4.5605,4.6633,4.5511,4.6633,28375200.0
2011-09-30 09:30:00,4.86,4.91,4.82,4.83,33140000.0,4.5418,4.5885,4.5044,4.5137,33140000.0
2011-09-30 10:00:00,4.83,4.93,4.82,4.9,26353600.0,4.5137,4.6072,4.5044,4.5792,26353600.0
2011-09-30 10:30:00,4.9,4.91,4.84,4.85,13201600.0,4.5792,4.5885,4.5231,4.5324,13201600.0
2011-09-30 11:00:00,4.85,4.93,4.85,4.9,13870400.0,4.5324,4.6072,4.5324,4.5792,13870400.0
2011-09-30 11:30:00,4.9,4.95,4.89,4.91,13732800.0,4.5792,4.6259,4.5698,4.5885,13732800.0
2011-09-30 12:00:00,4.91,4.93,4.88,4.91,6704000.0,4.5885,4.6072,4.5605,4.5885,6704000.0
2011-09-30 12:30:00,4.9,4.91,4.87,4.88,8003200.0,4.5792,4.5885,4.5511,4.5605,8003200.0
2011-09-30 13:00:00,4.87,4.89,4.86,4.88,7120000.0,4.5511,4.5698,4.5418,4.5605,7120000.0
2011-09-30 13:30:00,4.88,4.91,4.88,4.89,4992800.0,4.5605,4.5885,4.5605,4.5698,4992800.0
2011-09-30 14:00:00,4.89,4.9,4.81,4.83,12994400.0,4.5698,4.5792,4.4951,4.5137,12994400.0
2011-09-30 14:30:00,4.83,4.86,4.8,4.85,15185600.0,4.5137,4.5418,4.4857,4.5324,15185600.0
2011-09-30 15:00:00,4.85,4.88,4.81,4.81,10767200.0,4.5324,4.5605,4.4951,4.4951,10767200.0
2011-09-30 15:30:00,4.81,4.84,4.74,4.74,43835200.0,4.4951,4.5231,4.4296,4.4296,43835200.0
2011-10-03 09:30:00,4.69,4.73,4.65,4.67,21552000.0,4.3829,4.4203,4.3455,4.3642,21552000.0
2011-10-03 10:00:00,4.66,4.81,4.66,4.75,32208800.0,4.3549,4.4951,4.3549,4.439,32208800.0
2011-10-03 10:30:00,4.75,4.75,4.66,4.68,27012000.0,4.439,4.439,4.3549,4.3736,27012000.0
2011-10-03 11:00:00,4.68,4.74,4.66,4.72,24971200.0,4.3736,4.4296,4.3549,4.4109,24971200.0
2011-10-03 11:30:00,4.72,4.75,4.7,4.74,15701600.0,4.4109,4.439,4.3923,4.4296,15701600.0
2011-10-03 12:00:00,4.74,4.75,4.66,4.67,12440000.0,4.4296,4.439,4.3549,4.3642,12440000.0
2011-10-03 12:30:00,4.67,4.67,4.62,4.63,17372000.0,4.3642,4.3642,4.3175,4.3268,17372000.0
2011-10-03 13:00:00,4.63,4.63,4.55,4.58,21893600.0,4.3268,4.3268,4.2521,4.2801,21893600.0
2011-10-03 13:30:00,4.58,4.59,4.51,4.56,27503200.0,4.2801,4.2895,4.2147,4.2614,27503200.0
2011-10-03 14:00:00,4.56,4.59,4.53,4.55,22249600.0,4.2614,4.2895,4.2334,4.2521,22249600.0
2011-10-03 14:30:00,4.55,4.56,4.49,4.54,19996800.0,4.2521,4.2614,4.196,4.2427,19996800.0
2011-10-03 15:00:00,4.54,4.58,4.5,4.51,27076000.0,4.2427,4.2801,4.2054,4.2147,27076000.0
2011-10-03 15:30:00,4.51,4.59,4.47,4.47,38430400.0,4.2147,4.2895,4.1773,4.1773,38430400.0
2011-10-04 09:30:00,4.35,4.39,4.27,4.31,44271200.0,4.0652,4.1026,3.9904,4.0278,44271200.0
2011-10-04 10:00:00,4.31,4.39,4.28,4.33,45405600.0,4.0278,4.1026,3.9998,4.0465,45405600.0
2011-10-04 10:30:00,4.33,4.44,4.32,4.42,31273600.0,4.0465,4.1493,4.0371,4.1306,31273600.0
2011-10-04 11:00:00,4.42,4.48,4.39,4.42,22886400.0,4.1306,4.1867,4.1026,4.1306,22886400.0
2011-10-04 11:30:00,4.43,4.46,4.38,4.45,21804000.0,4.1399,4.168,4.0932,4.1586,21804000.0
2011-10-04 12:00:00,4.45,4.51,4.45,4.46,20358400.0,4.1586,4.2147,4.1586,4.168,20358400.0
2011-10-04 12:30:00,4.46,4.51,4.46,4.47,12078400.0,4.168,4.2147,4.168,4.1773,12078400.0
2011-10-04 13:00:00,4.47,4.48,4.42,4.43,17840000.0,4.1773,4.1867,4.1306,4.1399,17840000.0
2011-10-04 13:30:00,4.43,4.45,4.4,4.41,14669600.0,4.1399,4.1586,4.1119,4.1212,14669600.0
2011-10-04 14:00:00,4.41,4.44,4.35,4.39,16585600.0,4.1212,4.1493,4.0652,4.1026,16585600.0
2011-10-04 14:30:00,4.39,4.43,4.34,4.35,17640800.0,4.1026,4.1399,4.0558,4.0652,17640800.0
2011-10-04 15:00:00,4.35,4.43,4.31,4.41,32944000.0,4.0652,4.1399,4.0278,4.1212,32944000.0
2011-10-04 15:30:00,4.41,4.69,4.41,4.67,61639200.0,4.1212,4.3829,4.1212,4.3642,61639200.0
2011-10-05 09:30:00,4.69,4.69,4.61,4.65,25941600.0,4.3829,4.3829,4.3082,4.3455,25941600.0
2011-10-05 10:00:00,4.65,4.72,4.64,4.67,31599200.0,4.3455,4.4109,4.3362,4.3642,31599200.0
2011-10-05 10:30:00,4.67,4.77,4.67,4.76,21693600.0,4.3642,4.4577,4.3642,4.4483,21693600.0
2011-10-05 11:00:00,4.76,4.76,4.71,4.72,14448000.0,4.4483,4.4483,4.4016,4.4109,14448000.0
2011-10-05 11:30:00,4.72,4.76,4.72,4.75,9796800.0,4.4109,4.4483,4.4109,4.439,9796800.0
2011-10-05 12:00:00,4.75,4.76,4.69,4.7,9806400.0,4.439,4.4483,4.3829,4.3923,9806400.0
2011-10-05 12:30:00,4.69,4.72,4.67,4.71,10168800.0,4.3829,4.4109,4.3642,4.4016,10168800.0
2011-10-05 13:00:00,4.71,4.76,4.71,4.76,12172800.0,4.4016,4.4483,4.4016,4.4483,12172800.0
2011-10-05 13:30:00,4.76,4.8,4.74,4.79,11229600.0,4.4483,4.4857,4.4296,4.4764,11229600.0
2011-10-05 14:00:00,4.79,4.8,4.77,4.79,8938400.0,4.4764,4.4857,4.4577,4.4764,8938400.0
2011-10-05 14:30:00,4.79,4.81,4.75,4.79,12138400.0,4.4764,4.4951,4.439,4.4764,12138400.0
2011-10-05 15:00:00,4.79,4.81,4.75,4.79,16943200.0,4.4764,4.4951,4.439,4.4764,16943200.0
2011-10-05 15:30:00,4.79,4.87,4.79,4.84,31671200.0,4.4764,4.5511,4.4764,4.5231,31671200.0
2011-10-06 09:30:00,4.84,4.86,4.77,4.8,26734400.0,4.5231,4.5418,4.4577,4.4857,26734400.0
2011-10-06 10:00:00,4.8,4.89,4.78,4.88,25307200.0,4.4857,4.5698,4.467,4.5605,25307200.0
2011-10-06 10:30:00,4.88,4.92,4.87,4.87,17492800.0,4.5605,4.5979,4.5511,4.5511,17492800.0
2011-10-06 11:00:00,4.88,4.93,4.87,4.92,15164800.0,4.5605,4.6072,4.5511,4.5979,15164800.0
2011-10-06 11:30:00,4.92,4.98,4.92,4.95,16448000.0,4.5979,4.6539,4.5979,4.6259,16448000.0
2011-10-06 12:00:00,4.95,4.98,4.93,4.96,16387200.0,4.6259,4.6539,4.6072,4.6352,16387200.0
2011-10-06 12:30:00,4.96,4.97,4.93,4.93,10317600.0,4.6352,4.6446,4.6072,4.6072,10317600.0
2011-10-06 13:00:00,4.93,4.96,4.92,4.93,11630400.0,4.6072,4.6352,4.5979,4.6072,11630400.0
2011-10-06 13:30:00,4.93,4.95,4.91,4.94,8208800.0,4.6072,4.6259,4.5885,4.6165,8208800.0
2011-10-06 14:00:00,4.94,4.99,4.93,4.98,9556800.0,4.6165,4.6633,4.6072,4.6539,9556800.0
2011-10-06 14:30:00,4.98,4.98,4.93,4.96,8428000.0,4.6539,4.6539,4.6072,4.6352,8428000.0
2011-10-06 15:00:00,4.96,4.98,4.92,4.93,13568800.0,4.6352,4.6539,4.5979,4.6072,13568800.0
2011-10-06 15:30:00,4.93,5.03,4.93,5.02,21320800.0,4.6072,4.7006,4.6072,4.6913,21320800.0
2011-10-07 09:30:00,5.08,5.08,5.0,5.05,26598400.0,4.7474,4.7474,4.6726,4.7193,26598400.0
2011-10-07 10:00:00,5.05,5.08,5.01,5.06,19934400.0,4.7193,4.7474,4.682,4.7287,19934400.0
2011-10-07 10:30:00,5.06,5.08,5.01,5.01,14966400.0,4.7287,4.7474,4.682,4.682,14966400.0
2011-10-07 11:00:00,5.01,5.02,4.97,5.01,14254400.0,4.682,4.6913,4.6446,4.682,14254400.0
2011-10-07 11:30:00,5.0,5.02,4.99,5.02,8272000.0,4.6726,4.6913,4.6633,4.6913,8272000.0
2011-10-07 12:00:00,5.02,5.03,4.92,4.96,26321600.0,4.6913,4.7006,4.5979,4.6352,26321600.0
2011-10-07 12:30:00,4.96,4.97,4.91,4.92,16786400.0,4.6352,4.6446,4.5885,4.5979,16786400.0
2011-10-07 13:00:00,4.92,4.95,4.89,4.93,8448800.0,4.5979,4.6259,4.5698,4.6072,8448800.0
2011-10-07 13:30:00,4.94,4.95,4.89,4.94,6224800.0,4.6165,4.6259,4.5698,4.6165,6224800.0
2011-10-07 14:00:00,4.94,4.99,4.93,4.95,10149600.0,4.6165,4.6633,4.6072,4.6259,10149600.0
2011-10-07 14:30:00,4.96,4.99,4.94,4.98,9578400.0,4.6352,4.6633,4.6165,4.6539,9578400.0
2011-10-07 15:00:00,4.98,5.06,4.96,5.06,21560000.0,4.6539,4.7287,4.6352,4.7287,21560000.0
2011-10-07 15:30:00,5.05,5.06,4.93,4.95,23711200.0,4.7193,4.7287,4.6072,4.6259,23711200.0
2011-10-10 09:30:00,5.12,5.18,5.12,5.18,17821600.0,4.7848,4.8408,4.7848,4.8408,17821600.0
2011-10-10 10:00:00,5.17,5.23,5.16,5.21,13252000.0,4.8315,4.8876,4.8221,4.8689,13252000.0
2011-10-10 10:30:00,5.21,5.24,5.21,5.22,10279200.0,4.8689,4.8969,4.8689,4.8782,10279200.0
2011-10-10 11:00:00,5.22,5.22,5.2,5.22,5898400.0,4.8782,4.8782,4.8595,4.8782,5898400.0
2011-10-10 11:30:00,5.22,5.23,5.21,5.23,3464000.0,4.8782,4.8876,4.8689,4.8876,3464000.0
2011-10-10 12:00:00,5.23,5.23,5.21,5.23,3682400.0,4.8876,4.8876,4.8689,4.8876,3682400.0
2011-10-10 12:30:00,5.23,5.23,5.21,5.22,3731200.0,4.8876,4.8876,4.8689,4.8782,3731200.0
2011-10-10 13:00:00,5.22,5.25,5.21,5.24,5049600.0,4.8782,4.9062,4.8689,4.8969,5049600.0
2011-10-10 13:30:00,5.24,5.24,5.22,5.23,2628000.0,4.8969,4.8969,4.8782,4.8876,2628000.0
2011-10-10 14:00:00,5.23,5.24,5.21,5.23,3808800.0,4.8876,4.8969,4.8689,4.8876,3808800.0
2011-10-10 14:30:00,5.23,5.24,5.21,5.21,2710400.0,4.8876,4.8969,4.8689,4.8689,2710400.0
2011-10-10 15:00:00,5.21,5.22,5.17,5.18,6794400.0,4.8689,4.8782,4.8315,4.8408,6794400.0
2011-10-10 15:30:00,5.18,5.28,5.17,5.28,19114400.0,4.8408,4.9343,4.8315,4.9343,19114400.0
2011-10-11 09:30:00,5.22,5.27,5.21,5.25,16612000.0,4.8782,4.9249,4.8689,4.9062,16612000.0
2011-10-11 10:00:00,5.25,5.29,5.22,5.29,14092000.0,4.9062,4.9436,4.8782,4.9436,14092000.0
2011-10-11 10:30:00,5.29,5.32,5.28,5.29,19902400.0,4.9436,4.9717,4.9343,4.9436,19902400.0
2011-10-11 11:00:00,5.29,5.3,5.26,5.27,8131200.0,4.9436,4.953,4.9156,4.9249,8131200.0
2011-10-11 11:30:00,5.27,5.31,5.27,5.3,6909600.0,4.9249,4.9623,4.9249,4.953,6909600.0
2011-10-11 12:00:00,5.3,5.32,5.29,5.3,4723200.0,4.953,4.9717,4.9436,4.953,4723200.0
2011-10-11 12:30:00,5.3,5.3,5.25,5.28,6872800.0,4.953,4.953,4.9062,4.9343,6872800.0
2011-10-11 13:00:00,5.28,5.29,5.25,5.29,6603200.0,4.9343,4.9436,4.9062,4.9436,6603200.0
2011-10-11 13:30:00,5.29,5.31,5.27,5.31,6297600.0,4.9436,4.9623,4.9249,4.9623,6297600.0
2011-10-11 14:00:00,5.31,5.31,5.26,5.27,5365600.0,4.9623,4.9623,4.9156,4.9249,5365600.0
2011-10-11 14:30:00,5.27,5.29,5.25,5.28,6146400.0,4.9249,4.9436,4.9062,4.9343,6146400.0
2011-10-11 15:00:00,5.28,5.31,5.27,5.27,9575200.0,4.9343,4.9623,4.9249,4.9249,9575200.0
2011-10-11 15:30:00,5.27,5.31,5.27,5.29,17596000.0,4.9249,4.9623,4.9249,4.9436,17596000.0
2011-10-12 09:30:00,5.38,5.39,5.35,5.39,22802400.0,5.0277,5.0371,4.9997,5.0371,22802400.0
2011-10-12 10:00:00,5.39,5.44,5.36,5.42,16724000.0,5.0371,5.0838,5.009,5.0651,16724000.0
2011-10-12 10:30:00,5.42,5.45,5.41,5.41,9301600.0,5.0651,5.0931,5.0558,5.0558,9301600.0
2011-10-12 11:00:00,5.41,5.44,5.41,5.43,6052000.0,5.0558,5.0838,5.0558,5.0745,6052000.0
2011-10-12 11:30:00,5.43,5.45,5.42,5.43,4884800.0,5.0745,5.0931,5.0651,5.0745,4884800.0
2011-10-12 12:00:00,5.43,5.44,5.41,5.43,4965600.0,5.0745,5.0838,5.0558,5.0745,4965600.0
2011-10-12 12:30:00,5.44,5.47,5.43,5.46,6321600.0,5.0838,5.1118,5.0745,5.1025,6321600.0
2011-10-12 13:00:00,5.47,5.49,5.46,5.46,5672800.0,5.1118,5.1305,5.1025,5.1025,5672800.0
2011-10-12 13:30:00,5.46,5.48,5.45,5.46,3863200.0,5.1025,5.1212,5.0931,5.1025,3863200.0
2011-10-12 14:00:00,5.46,5.49,5.45,5.48,7190400.0,5.1025,5.1305,5.0931,5.1212,7190400.0
2011-10-12 14:30:00,5.48,5.51,5.43,5.44,11868000.0,5.1212,5.1492,5.0745,5.0838,11868000.0
2011-10-12 15:00:00,5.44,5.46,5.42,5.44,11935200.0,5.0838,5.1025,5.0651,5.0838,11935200.0
2011-10-12 15:30:00,5.44,5.46,5.38,5.38,21583200.0,5.0838,5.1025,5.0277,5.0277,21583200.0
2011-10-13 09:30:00,5.32,5.32,5.27,5.28,17039200.0,4.9717,4.9717,4.9249,4.9343,17039200.0
2011-10-13 10:00:00,5.28,5.3,5.26,5.29,15688800.0,4.9343,4.953,4.9156,4.9436,15688800.0
2011-10-13 10:30:00,5.29,5.31,5.24,5.25,11764000.0,4.9436,4.9623,4.8969,4.9062,11764000.0
2011-10-13 11:00:00,5.25,5.28,5.24,5.26,10782400.0,4.9062,4.9343,4.8969,4.9156,10782400.0
2011-10-13 11:30:00,5.26,5.31,5.26,5.29,10226400.0,4.9156,4.9623,4.9156,4.9436,10226400.0
2011-10-13 12:00:00,5.29,5.3,5.27,5.27,4289600.0,4.9436,4.953,4.9249,4.9249,4289600.0
2011-10-13 12:30:00,5.27,5.29,5.26,5.29,4068000.0,4.9249,4.9436,4.9156,4.9436,4068000.0
2011-10-13 13:00:00,5.29,5.34,5.27,5.33,7880800.0,4.9436,4.9904,4.9249,4.981,7880800.0
2011-10-13 13:30:00,5.33,5.35,5.32,5.33,5774400.0,4.981,4.9997,4.9717,4.981,5774400.0
2011-10-13 14:00:00,5.33,5.35,5.31,5.32,5552800.0,4.981,4.9997,4.9623,4.9717,5552800.0
2011-10-13 14:30:00,5.32,5.38,5.32,5.36,5928000.0,4.9717,5.0277,4.9717,5.009,5928000.0
2011-10-13 15:00:00,5.36,5.4,5.33,5.34,11284800.0,5.009,5.0464,4.981,4.9904,11284800.0
2011-10-13 15:30:00,5.34,5.37,5.32,5.36,12710400.0,4.9904,5.0184,4.9717,5.009,12710400.0
2011-10-14 09:30:00,5.49,5.52,5.48,5.5,19829600.0,5.1305,5.1586,5.1212,5.1399,19829600.0
2011-10-14 10:00:00,5.5,5.5,5.45,5.45,13472000.0,5.1399,5.1399,5.0931,5.0931,13472000.0
2011-10-14 10:30:00,5.45,5.48,5.45,5.48,10892800.0,5.0931,5.1212,5.0931,5.1212,10892800.0
2011-10-14 11:00:00,5.48,5.48,5.43,5.44,8188800.0,5.1212,5.1212,5.0745,5.0838,8188800.0
2011-10-14 11:30:00,5.44,5.46,5.43,5.44,6978400.0,5.0838,5.1025,5.0745,5.0838,6978400.0
2011-10-14 12:00:00,5.44,5.45,5.43,5.45,8912000.0,5.0838,5.0931,5.0745,5.0931,8912000.0
2011-10-14 12:30:00,5.45,5.46,5.44,5.45,6816000.0,5.0931,5.1025,5.0838,5.0931,6816000.0
2011-10-14 13:00:00,5.45,5.48,5.45,5.47,5232000.0,5.0931,5.1212,5.0931,5.1118,5232000.0
2011-10-14 13:30:00,5.47,5.49,5.46,5.49,5436800.0,5.1118,5.1305,5.1025,5.1305,5436800.0
2011-10-14 14:00:00,5.49,5.49,5.48,5.49,3078400.0,5.1305,5.1305,5.1212,5.1305,3078400.0
2011-10-14 14:30:00,5.49,5.51,5.47,5.5,5656800.0,5.1305,5.1492,5.1118,5.1399,5656800.0
2011-10-14 15:00:00,5.51,5.52,5.49,5.51,7398400.0,5.1492,5.1586,5.1305,5.1492,7398400.0
2011-10-14 15:30:00,5.51,5.55,5.49,5.55,18085600.0,5.1492,5.1866,5.1305,5.1866,18085600.0
2011-10-17 09:30:00,5.49,5.5,5.45,5.46,15910400.0,5.1305,5.1399,5.0931,5.1025,15910400.0
2011-10-17 10:00:00,5.46,5.46,5.41,5.41,10353600.0,5.1025,5.1025,5.0558,5.0558,10353600.0
2011-10-17 10:30:00,5.41,5.43,5.39,5.42,11595200.0,5.0558,5.0745,5.0371,5.0651,11595200.0
2011-10-17 11:00:00,5.42,5.44,5.41,5.44,5067200.0,5.0651,5.0838,5.0558,5.0838,5067200.0
2011-10-17 11:30:00,5.44,5.44,5.4,5.4,4470400.0,5.0838,5.0838,5.0464,5.0464,4470400.0
2011-10-17 12:00:00,5.4,5.41,5.38,5.4,9968000.0,5.0464,5.0558,5.0277,5.0464,9968000.0
2011-10-17 12:30:00,5.4,5.41,5.36,5.37,6713600.0,5.0464,5.0558,5.009,5.0184,6713600.0
2011-10-17 13:00:00,5.37,5.4,5.36,5.38,8284800.0,5.0184,5.0464,5.009,5.0277,8284800.0
2011-10-17 13:30:00,5.38,5.38,5.34,5.37,9721600.0,5.0277,5.0277,4.9904,5.0184,9721600.0
2011-10-17 14:00:00,5.37,5.38,5.34,5.35,9712000.0,5.0184,5.0277,4.9904,4.9997,9712000.0
2011-10-17 14:30:00,5.35,5.35,5.32,5.35,15578400.0,4.9997,4.9997,4.9717,4.9997,15578400.0
2011-10-17 15:00:00,5.35,5.38,5.35,5.36,9456800.0,4.9997,5.0277,4.9997,5.009,9456800.0
2011-10-17 15:30:00,5.36,5.38,5.31,5.33,17189600.0,5.009,5.0277,4.9623,4.981,17189600.0
2011-10-18 09:30:00,5.33,5.36,5.25,5.28,21146400.0,4.981,5.009,4.9062,4.9343,21146400.0
2011-10-18 10:00:00,5.28,5.33,5.24,5.33,20484800.0,4.9343,4.981,4.8969,4.981,20484800.0
2011-10-18 10:30:00,5.33,5.39,5.33,5.37,16688800.0,4.981,5.0371,4.981,5.0184,16688800.0
2011-10-18 11:00:00,5.37,5.38,5.34,5.35,7860800.0,5.0184,5.0277,4.9904,4.9997,7860800.0
2011-10-18 11:30:00,5.35,5.43,5.35,5.42,14998400.0,4.9997,5.0745,4.9997,5.0651,14998400.0
2011-10-18 12:00:00,5.42,5.43,5.4,5.41,5804800.0,5.0651,5.0745,5.0464,5.0558,5804800.0
2011-10-18 12:30:00,5.41,5.46,5.41,5.45,7784800.0,5.0558,5.1025,5.0558,5.0931,7784800.0
2011-10-18 13:00:00,5.45,5.46,5.42,5.44,5676800.0,5.0931,5.1025,5.0651,5.0838,5676800.0
2011-10-18 13:30:00,5.44,5.46,5.42,5.45,4336800.0,5.0838,5.1025,5.0651,5.0931,4336800.0
2011-10-18 14:00:00,5.45,5.48,5.44,5.47,5963200.0,5.0931,5.1212,5.0838,5.1118,5963200.0
2011-10-18 14:30:00,5.47,5.48,5.44,5.47,6651200.0,5.1118,5.1212,5.0838,5.1118,6651200.0
2011-10-18 15:00:00,5.47,5.62,5.47,5.54,45442400.0,5.1118,5.252,5.1118,5.1773,45442400.0
2011-10-18 15:30:00,5.54,5.6,5.5,5.55,30465600.0,5.1773,5.2333,5.1399,5.1866,30465600.0
2011-10-19 09:30:00,5.53,5.56,5.5,5.53,12271200.0,5.1679,5.1959,5.1399,5.1679,12271200.0
2011-10-19 10:00:00,5.53,5.59,5.5,5.58,13576800.0,5.1679,5.224,5.1399,5.2146,13576800.0
2011-10-19 10:30:00,5.58,5.59,5.56,5.56,12974400.0,5.2146,5.224,5.1959,5.1959,12974400.0
2011-10-19 11:00:00,5.56,5.57,5.53,5.56,7341600.0,5.1959,5.2053,5.1679,5.1959,7341600.0
2011-10-19 11:30:00,5.56,5.58,5.53,5.53,7483200.0,5.1959,5.2146,5.1679,5.1679,7483200.0
2011-10-19 12:00:00,5.53,5.56,5.52,5.55,6936800.0,5.1679,5.1959,5.1586,5.1866,6936800.0
2011-10-19 12:30:00,5.55,5.56,5.53,5.55,4732000.0,5.1866,5.1959,5.1679,5.1866,4732000.0
2011-10-19 13:00:00,5.55,5.57,5.54,5.54,5144800.0,5.1866,5.2053,5.1773,5.1773,5144800.0
2011-10-19 13:30:00,5.54,5.54,5.5,5.52,8261600.0,5.1773,5.1773,5.1399,5.1586,8261600.0
2011-10-19 14:00:00,5.52,5.53,5.42,5.42,17344800.0,5.1586,5.1679,5.0651,5.0651,17344800.0
2011-10-19 14:30:00,5.42,5.46,5.41,5.42,15472800.0,5.0651,5.1025,5.0558,5.0651,15472800.0
2011-10-19 15:00:00,5.42,5.43,5.39,5.4,15772000.0,5.0651,5.0745,5.0371,5.0464,15772000.0
2011-10-19 15:30:00,5.4,5.44,5.38,5.41,16623200.0,5.0464,5.0838,5.0277,5.0558,16623200.0
2011-10-20 09:30:00,5.44,5.45,5.39,5.4,15568000.0,5.0838,5.0931,5.0371,5.0464,15568000.0
2011-10-20 10:00:00,5.4,5.47,5.4,5.43,18464800.0,5.0464,5.1118,5.0464,5.0745,18464800.0
2011-10-20 10:30:00,5.43,5.45,5.37,5.37,11396000.0,5.0745,5.0931,5.0184,5.0184,11396000.0
2011-10-20 11:00:00,5.37,5.37,5.33,5.36,13170400.0,5.0184,5.0184,4.981,5.009,13170400.0
2011-10-20 11:30:00,5.36,5.38,5.32,5.33,10560000.0,5.009,5.0277,4.9717,4.981,10560000.0
2011-10-20 12:00:00,5.34,5.34,5.29,5.32,9936000.0,4.9904,4.9904,4.9436,4.9717,9936000.0
2011-10-20 12:30:00,5.32,5.38,5.32,5.37,8361600.0,4.9717,5.0277,4.9717,5.0184,8361600.0
2011-10-20 13:00:00,5.37,5.46,5.37,5.43,19407200.0,5.0184,5.1025,5.0184,5.0745,19407200.0
2011-10-20 13:30:00,5.43,5.46,5.4,5.42,15100800.0,5.0745,5.1025,5.0464,5.0651,15100800.0
2011-10-20 14:00:00,5.42,5.44,5.39,5.42,8477600.0,5.0651,5.0838,5.0371,5.0651,8477600.0
2011-10-20 14:30:00,5.42,5.5,5.41,5.48,14502400.0,5.0651,5.1399,5.0558,5.1212,14502400.0
2011-10-20 15:00:00,5.48,5.49,5.42,5.43,7862400.0,5.1212,5.1305,5.0651,5.0745,7862400.0
2011-10-20 15:30:00,5.43,5.48,5.42,5.45,12812800.0,5.0745,5.1212,5.0651,5.0931,12812800.0
2011-10-21 09:30:00,5.59,5.63,5.57,5.61,15943200.0,5.224,5.2614,5.2053,5.2427,15943200.0
2011-10-21 10:00:00,5.61,5.67,5.6,5.67,12846400.0,5.2427,5.2987,5.2333,5.2987,12846400.0
2011-10-21 10:30:00,5.67,5.68,5.63,5.65,11043200.0,5.2987,5.3081,5.2614,5.2801,11043200.0
2011-10-21 11:00:00,5.65,5.65,5.62,5.64,7819200.0,5.2801,5.2801,5.252,5.2707,7819200.0
2011-10-21 11:30:00,5.64,5.66,5.63,5.64,7379200.0,5.2707,5.2894,5.2614,5.2707,7379200.0
2011-10-21 12:00:00,5.64,5.64,5.62,5.63,3944800.0,5.2707,5.2707,5.252,5.2614,3944800.0
2011-10-21 12:30:00,5.63,5.63,5.61,5.61,4706400.0,5.2614,5.2614,5.2427,5.2427,4706400.0
2011-10-21 13:00:00,5.61,5.61,5.56,5.57,9997600.0,5.2427,5.2427,5.1959,5.2053,9997600.0
2011-10-21 13:30:00,5.57,5.58,5.55,5.56,7072000.0,5.2053,5.2146,5.1866,5.1959,7072000.0
2011-10-21 14:00:00,5.56,5.61,5.55,5.6,8886400.0,5.1959,5.2427,5.1866,5.2333,8886400.0
2011-10-21 14:30:00,5.6,5.63,5.58,5.63,7372800.0,5.2333,5.2614,5.2146,5.2614,7372800.0
2011-10-21 15:00:00,5.63,5.64,5.62,5.62,7360000.0,5.2614,5.2707,5.252,5.252,7360000.0
2011-10-21 15:30:00,5.62,5.67,5.6,5.66,12791200.0,5.252,5.2987,5.2333,5.2894,12791200.0
2011-10-24 09:30:00,5.68,5.75,5.67,5.73,14262400.0,5.3081,5.3735,5.2987,5.3548,14262400.0
2011-10-24 10:00:00,5.73,5.78,5.71,5.76,11813600.0,5.3548,5.4015,5.3361,5.3829,11813600.0
2011-10-24 10:30:00,5.77,5.78,5.75,5.75,7133600.0,5.3922,5.4015,5.3735,5.3735,7133600.0
2011-10-24 11:00:00,5.75,5.81,5.75,5.8,10537600.0,5.3735,5.4296,5.3735,5.4202,10537600.0
2011-10-24 11:30:00,5.8,5.81,5.79,5.79,7462400.0,5.4202,5.4296,5.4109,5.4109,7462400.0
2011-10-24 12:00:00,5.79,5.8,5.78,5.8,4180800.0,5.4109,5.4202,5.4015,5.4202,4180800.0
2011-10-24 12:30:00,5.8,5.8,5.76,5.79,5344000.0,5.4202,5.4202,5.3829,5.4109,5344000.0
2011-10-24 13:00:00,5.79,5.81,5.78,5.8,5875200.0,5.4109,5.4296,5.4015,5.4202,5875200.0
2011-10-24 13:30:00,5.8,5.83,5.8,5.82,7453600.0,5.4202,5.4483,5.4202,5.4389,7453600.0
2011-10-24 14:00:00,5.82,5.83,5.78,5.8,6801600.0,5.4389,5.4483,5.4015,5.4202,6801600.0
2011-10-24 14:30:00,5.8,5.82,5.8,5.82,17644000.0,5.4202,5.4389,5.4202,5.4389,17644000.0
2011-10-24 15:00:00,5.82,5.83,5.77,5.78,20582400.0,5.4389,5.4483,5.3922,5.4015,20582400.0
2011-10-24 15:30:00,5.78,5.82,5.77,5.81,13196000.0,5.4015,5.4389,5.3922,5.4296,13196000.0
2011-10-25 09:30:00,5.75,5.75,5.61,5.69,30904800.0,5.3735,5.3735,5.2427,5.3174,30904800.0
2011-10-25 10:00:00,5.69,5.72,5.63,5.71,17108000.0,5.3174,5.3455,5.2614,5.3361,17108000.0
2011-10-25 10:30:00,5.71,5.74,5.68,5.68,11880800.0,5.3361,5.3642,5.3081,5.3081,11880800.0
2011-10-25 11:00:00,5.68,5.7,5.64,5.66,8382400.0,5.3081,5.3268,5.2707,5.2894,8382400.0
2011-10-25 11:30:00,5.66,5.68,5.65,5.67,6902400.0,5.2894,5.3081,5.2801,5.2987,6902400.0
2011-10-25 12:00:00,5.67,5.73,5.66,5.72,6956000.0,5.2987,5.3548,5.2894,5.3455,6956000.0
2011-10-25 12:30:00,5.72,5.73,5.68,5.68,5430400.0,5.3455,5.3548,5.3081,5.3081,5430400.0
2011-10-25 13:00:00,5.68,5.71,5.68,5.69,6950400.0,5.3081,5.3361,5.3081,5.3174,6950400.0
2011-10-25 13:30:00,5.69,5.7,5.67,5.69,5568800.0,5.3174,5.3268,5.2987,5.3174,5568800.0
2011-10-25 14:00:00,5.69,5.69,5.64,5.65,8390400.0,5.3174,5.3174,5.2707,5.2801,8390400.0
2011-10-25 14:30:00,5.64,5.67,5.63,5.67,5682400.0,5.2707,5.2987,5.2614,5.2987,5682400.0
2011-10-25 15:00:00,5.67,5.69,5.61,5.62,7340000.0,5.2987,5.3174,5.2427,5.252,7340000.0
2011-10-25 15:30:00,5.63,5.64,5.56,5.58,16798400.0,5.2614,5.2707,5.1959,5.2146,16798400.0
2011-10-26 09:30:00,5.7,5.71,5.66,5.67,22807200.0,5.3268,5.3361,5.2894,5.2987,22807200.0
2011-10-26 10:00:00,5.68,5.68,5.59,5.62,16113600.0,5.3081,5.3081,5.224,5.252,16113600.0
2011-10-26 10:30:00,5.62,5.62,5.5,5.53,16721600.0,5.252,5.252,5.1399,5.1679,16721600.0
2011-10-26 11:00:00,5.53,5.57,5.53,5.56,10947200.0,5.1679,5.2053,5.1679,5.1959,10947200.0
2011-10-26 11:30:00,5.56,5.61,5.56,5.59,10315200.0,5.1959,5.2427,5.1959,5.224,10315200.0
2011-10-26 12:00:00,5.59,5.61,5.57,5.58,4704800.0,5.224,5.2427,5.2053,5.2146,4704800.0
2011-10-26 12:30:00,5.58,5.6,5.57,5.57,4208800.0,5.2146,5.2333,5.2053,5.2053,4208800.0
2011-10-26 13:00:00,5.57,5.58,5.54,5.58,5813600.0,5.2053,5.2146,5.1773,5.2146,5813600.0
2011-10-26 13:30:00,5.58,5.67,5.58,5.65,28765600.0,5.2146,5.2987,5.2146,5.2801,28765600.0
2011-10-26 14:00:00,5.65,5.69,5.64,5.66,16687200.0,5.2801,5.3174,5.2707,5.2894,16687200.0
2011-10-26 14:30:00,5.66,5.71,5.65,5.66,11502400.0,5.2894,5.3361,5.2801,5.2894,11502400.0
2011-10-26 15:00:00,5.66,5.71,5.66,5.7,14352800.0,5.2894,5.3361,5.2894,5.3268,14352800.0
2011-10-26 15:30:00,5.7,5.74,5.67,5.69,20434400.0,5.3268,5.3642,5.2987,5.3174,20434400.0
2011-10-27 09:30:00,6.0,6.01,5.95,5.95,26614400.0,5.6071,5.6165,5.5604,5.5604,26614400.0
2011-10-27 10:00:00,5.95,5.96,5.91,5.92,17028000.0,5.5604,5.5698,5.523,5.5324,17028000.0
2011-10-27 10:30:00,5.92,5.96,5.91,5.95,10308800.0,5.5324,5.5698,5.523,5.5604,10308800.0
2011-10-27 11:00:00,5.95,5.97,5.94,5.96,8397600.0,5.5604,5.5791,5.5511,5.5698,8397600.0
2011-10-27 11:30:00,5.96,6.0,5.95,6.0,9561600.0,5.5698,5.6071,5.5604,5.6071,9561600.0
2011-10-27 12:00:00,6.0,6.04,6.0,6.02,11743200.0,5.6071,5.6445,5.6071,5.6258,11743200.0
2011-10-27 12:30:00,6.02,6.04,6.01,6.01,8711200.0,5.6258,5.6445,5.6165,5.6165,8711200.0
2011-10-27 13:00:00,6.01,6.06,6.01,6.05,7463200.0,5.6165,5.6632,5.6165,5.6539,7463200.0
2011-10-27 13:30:00,6.05,6.09,6.05,6.08,7296800.0,5.6539,5.6912,5.6539,5.6819,7296800.0
2011-10-27 14:00:00,6.08,6.1,6.06,6.1,8272800.0,5.6819,5.7006,5.6632,5.7006,8272800.0
2011-10-27 14:30:00,6.1,6.12,6.09,6.1,8036000.0,5.7006,5.7193,5.6912,5.7006,8036000.0
2011-10-27 15:00:00,6.1,6.16,6.09,6.13,13301600.0,5.7006,5.7567,5.6912,5.7286,13301600.0
2011-10-27 15:30:00,6.13,6.14,6.03,6.09,22776000.0,5.7286,5.738,5.6352,5.6912,22776000.0
2011-10-28 09:30:00,6.03,6.07,6.01,6.05,12680000.0,5.6352,5.6726,5.6165,5.6539,12680000.0
2011-10-28 10:00:00,6.05,6.06,6.02,6.05,9471200.0,5.6539,5.6632,5.6258,5.6539,9471200.0
2011-10-28 10:30:00,6.05,6.08,6.04,6.08,7956800.0,5.6539,5.6819,5.6445,5.6819,7956800.0
2011-10-28 11:00:00,6.08,6.1,6.07,6.08,7310400.0,5.6819,5.7006,5.6726,5.6819,7310400.0
2011-10-28 11:30:00,6.09,6.1,6.04,6.04,6454400.0,5.6912,5.7006,5.6445,5.6445,6454400.0
2011-10-28 12:00:00,6.04,6.06,6.03,6.03,4333600.0,5.6445,5.6632,5.6352,5.6352,4333600.0
2011-10-28 12:30:00,6.03,6.07,6.03,6.06,3747200.0,5.6352,5.6726,5.6352,5.6632,3747200.0
2011-10-28 13:00:00,6.06,6.09,6.05,6.08,7072800.0,5.6632,5.6912,5.6539,5.6819,7072800.0
2011-10-28 13:30:00,6.08,6.09,6.06,6.07,3843200.0,5.6819,5.6912,5.6632,5.6726,3843200.0
2011-10-28 14:00:00,6.07,6.08,6.04,6.06,3936000.0,5.6726,5.6819,5.6445,5.6632,3936000.0
2011-10-28 14:30:00,6.05,6.07,6.05,6.06,6536000.0,5.6539,5.6726,5.6539,5.6632,6536000.0
2011-10-28 15:00:00,6.06,6.09,6.05,6.07,8313600.0,5.6632,5.6912,5.6539,5.6726,8313600.0
2011-10-28 15:30:00,6.07,6.11,6.05,6.09,12080000.0,5.6726,5.7099,5.6539,5.6912,12080000.0
2011-10-31 09:30:00,5.95,5.96,5.9,5.92,21170400.0,5.5604,5.5698,5.5137,5.5324,21170400.0
2011-10-31 10:00:00,5.92,5.95,5.91,5.92,11845600.0,5.5324,5.5604,5.523,5.5324,11845600.0
2011-10-31 10:30:00,5.92,5.96,5.92,5.93,7052000.0,5.5324,5.5698,5.5324,5.5417,7052000.0
2011-10-31 11:00:00,5.93,5.95,5.91,5.92,9388800.0,5.5417,5.5604,5.523,5.5324,9388800.0
2011-10-31 11:30:00,5.92,5.94,5.91,5.93,5021600.0,5.5324,5.5511,5.523,5.5417,5021600.0
2011-10-31 12:00:00,5.92,5.93,5.89,5.89,6418400.0,5.5324,5.5417,5.5043,5.5043,6418400.0
2011-10-31 12:30:00,5.89,5.91,5.88,5.9,6744800.0,5.5043,5.523,5.495,5.5137,6744800.0
2011-10-31 13:00:00,5.9,5.93,5.9,5.91,6862400.0,5.5137,5.5417,5.5137,5.523,6862400.0
2011-10-31 13:30:00,5.91,5.96,5.91,5.94,10562400.0,5.523,5.5698,5.523,5.5511,10562400.0
2011-10-31 14:00:00,5.94,5.95,5.91,5.93,4864800.0,5.5511,5.5604,5.523,5.5417,4864800.0
2011-10-31 14:30:00,5.93,5.93,5.9,5.93,6288800.0,5.5417,5.5417,5.5137,5.5417,6288800.0
2011-10-31 15:00:00,5.93,5.93,5.84,5.85,13713600.0,5.5417,5.5417,5.4576,5.467,13713600.0
2011-10-31 15:30:00,5.85,5.88,5.78,5.78,22832800.0,5.467,5.495,5.4015,5.4015,22832800.0
2011-11-01 09:30:00,5.47,5.53,5.43,5.53,35792800.0,5.1118,5.1679,5.0745,5.1679,35792800.0
2011-11-01 10:00:00,5.53,5.59,5.48,5.57,24998400.0,5.1679,5.224,5.1212,5.2053,24998400.0
2011-11-01 10:30:00,5.58,5.6,5.54,5.55,15327200.0,5.2146,5.2333,5.1773,5.1866,15327200.0
2011-11-01 11:00:00,5.54,5.57,5.53,5.54,21494400.0,5.1773,5.2053,5.1679,5.1773,21494400.0
2011-11-01 11:30:00,5.54,5.54,5.45,5.46,24740000.0,5.1773,5.1773,5.0931,5.1025,24740000.0
2011-11-01 12:00:00,5.46,5.51,5.44,5.48,17401600.0,5.1025,5.1492,5.0838,5.1212,17401600.0
2011-11-01 12:30:00,5.48,5.51,5.45,5.45,13430400.0,5.1212,5.1492,5.0931,5.0931,13430400.0
2011-11-01 13:00:00,5.45,5.53,5.43,5.52,17096800.0,5.0931,5.1679,5.0745,5.1586,17096800.0
2011-11-01 13:30:00,5.52,5.59,5.5,5.53,30356800.0,5.1586,5.224,5.1399,5.1679,30356800.0
2011-11-01 14:00:00,5.52,5.61,5.51,5.59,15710400.0,5.1586,5.2427,5.1492,5.224,15710400.0
2011-11-01 14:30:00,5.59,5.6,5.53,5.54,12092800.0,5.224,5.2333,5.1679,5.1773,12092800.0
2011-11-01 15:00:00,5.54,5.55,5.48,5.51,14592800.0,5.1773,5.1866,5.1212,5.1492,14592800.0
2011-11-01 15:30:00,5.51,5.57,5.44,5.47,29728000.0,5.1492,5.2053,5.0838,5.1118,29728000.0
2011-11-02 09:30:00,5.63,5.65,5.59,5.61,16891200.0,5.2614,5.2801,5.224,5.2427,16891200.0
2011-11-02 10:00:00,5.61,5.63,5.58,5.63,14524000.0,5.2427,5.2614,5.2146,5.2614,14524000.0
2011-11-02 10:30:00,5.63,5.68,5.6,5.67,16255200.0,5.2614,5.3081,5.2333,5.2987,16255200.0
2011-11-02 11:00:00,5.67,5.68,5.66,5.66,7202400.0,5.2987,5.3081,5.2894,5.2894,7202400.0
2011-11-02 11:30:00,5.67,5.67,5.65,5.65,5132800.0,5.2987,5.2987,5.2801,5.2801,5132800.0
2011-11-02 12:00:00,5.65,5.66,5.63,5.64,5208800.0,5.2801,5.2894,5.2614,5.2707,5208800.0
2011-11-02 12:30:00,5.64,5.67,5.59,5.6,13193600.0,5.2707,5.2987,5.224,5.2333,13193600.0
2011-11-02 13:00:00,5.6,5.6,5.54,5.56,15184800.0,5.2333,5.2333,5.1773,5.1959,15184800.0
2011-11-02 13:30:00,5.56,5.6,5.56,5.56,7022400.0,5.1959,5.2333,5.1959,5.1959,7022400.0
2011-11-02 14:00:00,5.56,5.59,5.54,5.57,9328800.0,5.1959,5.224,5.1773,5.2053,9328800.0
2011-11-02 14:30:00,5.57,5.63,5.56,5.62,8938400.0,5.2053,5.2614,5.1959,5.252,8938400.0
2011-11-02 15:00:00,5.62,5.67,5.6,5.64,12668000.0,5.252,5.2987,5.2333,5.2707,12668000.0
2011-11-02 15:30:00,5.64,5.66,5.6,5.65,16638400.0,5.2707,5.2894,5.2333,5.2801,16638400.0
2011-11-03 09:30:00,5.77,5.78,5.66,5.68,17339200.0,5.3922,5.4015,5.2894,5.3081,17339200.0
2011-11-03 10:00:00,5.68,5.7,5.61,5.68,30112000.0,5.3081,5.3268,5.2427,5.3081,30112000.0
2011-11-03 10:30:00,5.68,5.75,5.67,5.71,21275200.0,5.3081,5.3735,5.2987,5.3361,21275200.0
2011-11-03 11:00:00,5.71,5.76,5.69,5.76,8731200.0,5.3361,5.3829,5.3174,5.3829,8731200.0
2011-11-03 11:30:00,5.76,5.77,5.73,5.73,5398400.0,5.3829,5.3922,5.3548,5.3548,5398400.0
2011-11-03 12:00:00,5.73,5.77,5.72,5.76,5748800.0,5.3548,5.3922,5.3455,5.3829,5748800.0
2011-11-03 12:30:00,5.76,5.79,5.73,5.78,10496000.0,5.3829,5.4109,5.3548,5.4015,10496000.0
2011-11-03 13:00:00,5.79,5.81,5.77,5.79,8980800.0,5.4109,5.4296,5.3922,5.4109,8980800.0
2011-11-03 13:30:00,5.79,5.85,5.78,5.82,9654400.0,5.4109,5.467,5.4015,5.4389,9654400.0
2011-11-03 14:00:00,5.82,5.84,5.8,5.81,9308800.0,5.4389,5.4576,5.4202,5.4296,9308800.0
2011-11-03 14:30:00,5.81,5.83,5.8,5.81,4582400.0,5.4296,5.4483,5.4202,5.4296,4582400.0
2011-11-03 15:00:00,5.81,5.85,5.81,5.85,8428000.0,5.4296,5.467,5.4296,5.467,8428000.0
2011-11-03 15:30:00,5.85,5.87,5.83,5.85,21608800.0,5.467,5.4856,5.4483,5.467,21608800.0
2011-11-04 09:30:00,5.76,5.78,5.72,5.73,15446400.0,5.3829,5.4015,5.3455,5.3548,15446400.0
2011-11-04 10:00:00,5.73,5.74,5.68,5.69,15018400.0,5.3548,5.3642,5.3081,5.3174,15018400.0
2011-11-04 10:30:00,5.68,5.69,5.65,5.68,13388800.0,5.3081,5.3174,5.2801,5.3081,13388800.0
2011-11-04 11:00:00,5.69,5.7,5.66,5.68,11967200.0,5.3174,5.3268,5.2894,5.3081,11967200.0
2011-11-04 11:30:00,5.68,5.71,5.67,5.71,7185600.0,5.3081,5.3361,5.2987,5.3361,7185600.0
2011-11-04 12:00:00,5.71,5.73,5.7,5.72,6040800.0,5.3361,5.3548,5.3268,5.3455,6040800.0
2011-11-04 12:30:00,5.72,5.72,5.68,5.71,4168000.0,5.3455,5.3455,5.3081,5.3361,4168000.0
2011-11-04 13:00:00,5.71,5.76,5.71,5.76,7202400.0,5.3361,5.3829,5.3361,5.3829,7202400.0
2011-11-04 13:30:00,5.76,5.8,5.75,5.78,8986400.0,5.3829,5.4202,5.3735,5.4015,8986400.0
2011-11-04 14:00:00,5.78,5.8,5.77,5.79,5455200.0,5.4015,5.4202,5.3922,5.4109,5455200.0
2011-11-04 14:30:00,5.79,5.8,5.76,5.77,5540000.0,5.4109,5.4202,5.3829,5.3922,5540000.0
2011-11-04 15:00:00,5.78,5.78,5.73,5.75,7691200.0,5.4015,5.4015,5.3548,5.3735,7691200.0
2011-11-04 15:30:00,5.75,5.79,5.75,5.78,17876000.0,5.3735,5.4109,5.3735,5.4015,17876000.0
2011-11-07 09:30:00,5.77,5.84,5.76,5.82,12795200.0,5.3922,5.4576,5.3829,5.4389,12795200.0
2011-11-07 10:00:00,5.82,5.83,5.76,5.77,10718400.0,5.4389,5.4483,5.3829,5.3922,10718400.0
2011-11-07 10:30:00,5.76,5.77,5.71,5.72,14378400.0,5.3829,5.3922,5.3361,5.3455,14378400.0
2011-11-07 11:00:00,5.72,5.76,5.7,5.71,10840000.0,5.3455,5.3829,5.3268,5.3361,10840000.0
2011-11-07 11:30:00,5.71,5.74,5.7,5.71,9574400.0,5.3361,5.3642,5.3268,5.3361,9574400.0
2011-11-07 12:00:00,5.71,5.74,5.67,5.68,9333600.0,5.3361,5.3642,5.2987,5.3081,9333600.0
2011-11-07 12:30:00,5.68,5.7,5.66,5.7,4416800.0,5.3081,5.3268,5.2894,5.3268,4416800.0
2011-11-07 13:00:00,5.7,5.72,5.69,5.72,4264800.0,5.3268,5.3455,5.3174,5.3455,4264800.0
2011-11-07 13:30:00,5.72,5.77,5.71,5.76,6429600.0,5.3455,5.3922,5.3361,5.3829,6429600.0
2011-11-07 14:00:00,5.76,5.8,5.75,5.79,9271200.0,5.3829,5.4202,5.3735,5.4109,9271200.0
2011-11-07 14:30:00,5.79,5.82,5.78,5.82,7999200.0,5.4109,5.4389,5.4015,5.4389,7999200.0
2011-11-07 15:00:00,5.82,5.84,5.8,5.8,7747200.0,5.4389,5.4576,5.4202,5.4202,7747200.0
2011-11-07 15:30:00,5.8,5.86,5.8,5.85,14280000.0,5.4202,5.4763,5.4202,5.467,14280000.0
2011-11-08 09:30:00,5.91,5.95,5.89,5.95,14521600.0,5.523,5.5604,5.5043,5.5604,14521600.0
2011-11-08 10:00:00,5.95,5.96,5.85,5.86,18856000.0,5.5604,5.5698,5.467,5.4763,18856000.0
2011-11-08 10:30:00,5.86,5.9,5.85,5.87,11332000.0,5.4763,5.5137,5.467,5.4856,11332000.0
2011-11-08 11:00:00,5.87,5.88,5.8,5.83,11916800.0,5.4856,5.495,5.4202,5.4483,11916800.0
2011-11-08 11:30:00,5.83,5.85,5.81,5.83,6330400.0,5.4483,5.467,5.4296,5.4483,6330400.0
2011-11-08 12:00:00,5.84,5.87,5.82,5.85,5821600.0,5.4576,5.4856,5.4389,5.467,5821600.0
2011-11-08 12:30:00,5.85,5.87,5.83,5.85,3966400.0,5.467,5.4856,5.4483,5.467,3966400.0
2011-11-08 13:00:00,5.85,5.88,5.83,5.87,5011200.0,5.467,5.495,5.4483,5.4856,5011200.0
2011-11-08 13:30:00,5.87,5.95,5.86,5.93,13684800.0,5.4856,5.5604,5.4763,5.5417,13684800.0
2011-11-08 14:00:00,5.93,5.97,5.91,5.97,9696800.0,5.5417,5.5791,5.523,5.5791,9696800.0
2011-11-08 14:30:00,5.97,5.98,5.95,5.97,9388000.0,5.5791,5.5884,5.5604,5.5791,9388000.0
2011-11-08 15:00:00,5.97,5.99,5.94,5.98,10852800.0,5.5791,5.5978,5.5511,5.5884,10852800.0
2011-11-08 15:30:00,5.98,6.01,5.98,5.99,18841600.0,5.5884,5.6165,5.5884,5.5978,18841600.0
2011-11-09 09:30:00,5.72,5.75,5.67,5.69,23192800.0,5.3455,5.3735,5.2987,5.3174,23192800.0
2011-11-09 10:00:00,5.69,5.73,5.67,5.68,13523200.0,5.3174,5.3548,5.2987,5.3081,13523200.0
2011-11-09 10:30:00,5.68,5.75,5.65,5.72,20537600.0,5.3081,5.3735,5.2801,5.3455,20537600.0
2011-11-09 11:00:00,5.73,5.77,5.71,5.75,10058400.0,5.3548,5.3922,5.3361,5.3735,10058400.0
2011-11-09 11:30:00,5.75,5.78,5.73,5.75,6458400.0,5.3735,5.4015,5.3548,5.3735,6458400.0
2011-11-09 12:00:00,5.76,5.76,5.71,5.71,6858400.0,5.3829,5.3829,5.3361,5.3361,6858400.0
2011-11-09 12:30:00,5.72,5.74,5.71,5.74,5133600.0,5.3455,5.3642,5.3361,5.3642,5133600.0
2011-11-09 13:00:00,5.74,5.75,5.68,5.7,7370400.0,5.3642,5.3735,5.3081,5.3268,7370400.0
2011-11-09 13:30:00,5.7,5.7,5.61,5.63,11500800.0,5.3268,5.3268,5.2427,5.2614,11500800.0
2011-11-09 14:00:00,5.63,5.63,5.53,5.57,32750400.0,5.2614,5.2614,5.1679,5.2053,32750400.0
2011-11-09 14:30:00,5.57,5.6,5.55,5.58,15557600.0,5.2053,5.2333,5.1866,5.2146,15557600.0
2011-11-09 15:00:00,5.58,5.63,5.57,5.6,17066400.0,5.2146,5.2614,5.2053,5.2333,17066400.0
2011-11-09 15:30:00,5.6,5.6,5.54,5.56,26614400.0,5.2333,5.2333,5.1773,5.1959,26614400.0
2011-11-10 09:30:00,5.71,5.71,5.63,5.63,16563200.0,5.3361,5.3361,5.2614,5.2614,16563200.0
2011-11-10 10:00:00,5.63,5.66,5.6,5.6,14296800.0,5.2614,5.2894,5.2333,5.2333,14296800.0
2011-11-10 10:30:00,5.6,5.6,5.55,5.58,15478400.0,5.2333,5.2333,5.1866,5.2146,15478400.0
2011-11-10 11:00:00,5.58,5.62,5.57,5.61,9894400.0,5.2146,5.252,5.2053,5.2427,9894400.0
2011-11-10 11:30:00,5.6,5.68,5.6,5.66,12336000.0,5.2333,5.3081,5.2333,5.2894,12336000.0
2011-11-10 12:00:00,5.65,5.67,5.63,5.63,6103200.0,5.2801,5.2987,5.2614,5.2614,6103200.0
2011-11-10 12:30:00,5.63,5.66,5.6,5.66,6454400.0,5.2614,5.2894,5.2333,5.2894,6454400.0
2011-11-10 13:00:00,5.66,5.72,5.65,5.69,12875200.0,5.2894,5.3455,5.2801,5.3174,12875200.0
2011-11-10 13:30:00,5.69,5.71,5.67,5.69,8464000.0,5.3174,5.3361,5.2987,5.3174,8464000.0
2011-11-10 14:00:00,5.7,5.7,5.64,5.65,8832800.0,5.3268,5.3268,5.2707,5.2801,8832800.0
2011-11-10 14:30:00,5.65,5.67,5.62,5.62,6051200.0,5.2801,5.2987,5.252,5.252,6051200.0
2011-11-10 15:00:00,5.62,5.68,5.61,5.67,11054400.0,5.252,5.3081,5.2427,5.2987,11054400.0
2011-11-10 15:30:00,5.67,5.68,5.63,5.66,15947200.0,5.2987,5.3081,5.2614,5.2894,15947200.0
2011-11-11 09:30:00,5.8,5.85,5.8,5.82,14571200.0,5.4202,5.467,5.4202,5.4389,14571200.0
2011-11-11 10:00:00,5.82,5.86,5.82,5.85,12001600.0,5.4389,5.4763,5.4389,5.467,12001600.0
2011-11-11 10:30:00,5.85,5.9,5.85,5.89,10076000.0,5.467,5.5137,5.467,5.5043,10076000.0
2011-11-11 11:00:00,5.89,5.91,5.88,5.89,6926400.0,5.5043,5.523,5.495,5.5043,6926400.0
2011-11-11 11:30:00,5.89,5.9,5.87,5.88,6805600.0,5.5043,5.5137,5.4856,5.495,6805600.0
2011-11-11 12:00:00,5.88,5.89,5.87,5.88,4988800.0,5.495,5.5043,5.4856,5.495,4988800.0
2011-11-11 12:30:00,5.88,5.88,5.86,5.88,3165600.0,5.495,5.495,5.4763,5.495,3165600.0
2011-11-11 13:00:00,5.88,5.9,5.88,5.88,5021600.0,5.495,5.5137,5.495,5.495,5021600.0
2011-11-11 13:30:00,5.88,5.89,5.87,5.87,4409600.0,5.495,5.5043,5.4856,5.4856,4409600.0
2011-11-11 14:00:00,5.88,5.89,5.87,5.88,3525600.0,5.495,5.5043,5.4856,5.495,3525600.0
2011-11-11 14:30:00,5.89,5.9,5.86,5.87,3976000.0,5.5043,5.5137,5.4763,5.4856,3976000.0
2011-11-11 15:00:00,5.87,5.87,5.85,5.87,7865600.0,5.4856,5.4856,5.467,5.4856,7865600.0
2011-11-11 15:30:00,5.87,5.88,5.85,5.88,11456000.0,5.4856,5.495,5.467,5.495,11456000.0
2011-11-14 09:30:00,5.83,5.85,5.77,5.8,13076800.0,5.4483,5.467,5.3922,5.4202,13076800.0
2011-11-14 10:00:00,5.8,5.83,5.79,5.82,10834400.0,5.4202,5.4483,5.4109,5.4389,10834400.0
2011-11-14 10:30:00,5.82,5.82,5.78,5.81,8501600.0,5.4389,5.4389,5.4015,5.4296,8501600.0
2011-11-14 11:00:00,5.81,5.84,5.8,5.81,9281600.0,5.4296,5.4576,5.4202,5.4296,9281600.0
2011-11-14 11:30:00,5.81,5.84,5.76,5.78,8345600.0,5.4296,5.4576,5.3829,5.4015,8345600.0
2011-11-14 12:00:00,5.78,5.78,5.73,5.74,9375200.0,5.4015,5.4015,5.3548,5.3642,9375200.0
2011-11-14 12:30:00,5.74,5.76,5.73,5.75,6451200.0,5.3642,5.3829,5.3548,5.3735,6451200.0
2011-11-14 13:00:00,5.75,5.77,5.74,5.77,3829600.0,5.3735,5.3922,5.3642,5.3922,3829600.0
2011-11-14 13:30:00,5.77,5.78,5.75,5.76,4564000.0,5.3922,5.4015,5.3735,5.3829,4564000.0
2011-11-14 14:00:00,5.76,5.78,5.74,5.74,3524800.0,5.3829,5.4015,5.3642,5.3642,3524800.0
2011-11-14 14:30:00,5.74,5.75,5.72,5.72,8766400.0,5.3642,5.3735,5.3455,5.3455,8766400.0
2011-11-14 15:00:00,5.72,5.76,5.72,5.75,6328000.0,5.3455,5.3829,5.3455,5.3735,6328000.0
2011-11-14 15:30:00,5.75,5.78,5.75,5.77,12472800.0,5.3735,5.4015,5.3735,5.3922,12472800.0
2011-11-15 09:30:00,5.74,5.8,5.72,5.78,14764800.0,5.3642,5.4202,5.3455,5.4015,14764800.0
2011-11-15 10:00:00,5.78,5.79,5.73,5.75,9839200.0,5.4015,5.4109,5.3548,5.3735,9839200.0
2011-11-15 10:30:00,5.75,5.79,5.74,5.74,8511200.0,5.3735,5.4109,5.3642,5.3642,8511200.0
2011-11-15 11:00:00,5.74,5.76,5.71,5.72,7548800.0,5.3642,5.3829,5.3361,5.3455,7548800.0
2011-11-15 11:30:00,5.72,5.74,5.7,5.73,8160000.0,5.3455,5.3642,5.3268,5.3548,8160000.0
2011-11-15 12:00:00,5.73,5.79,5.73,5.78,8277600.0,5.3548,5.4109,5.3548,5.4015,8277600.0
2011-11-15 12:30:00,5.78,5.83,5.78,5.82,9190400.0,5.4015,5.4483,5.4015,5.4389,9190400.0
2011-11-15 13:00:00,5.82,5.84,5.81,5.83,6511200.0,5.4389,5.4576,5.4296,5.4483,6511200.0
2011-11-15 13:30:00,5.83,5.86,5.83,5.85,6410400.0,5.4483,5.4763,5.4483,5.467,6410400.0
2011-11-15 14:00:00,5.85,5.87,5.83,5.83,5866400.0,5.467,5.4856,5.4483,5.4483,5866400.0
2011-11-15 14:30:00,5.83,5.86,5.83,5.85,4011200.0,5.4483,5.4763,5.4483,5.467,4011200.0
2011-11-15 15:00:00,5.85,5.88,5.85,5.88,7458400.0,5.467,5.495,5.467,5.495,7458400.0
2011-11-15 15:30:00,5.88,5.88,5.82,5.83,9257600.0,5.495,5.495,5.4389,5.4483,9257600.0
2011-11-16 09:30:00,5.7,5.76,5.69,5.74,14615200.0,5.3268,5.3829,5.3174,5.3642,14615200.0
2011-11-16 10:00:00,5.74,5.76,5.71,5.72,13187200.0,5.3642,5.3829,5.3361,5.3455,13187200.0
2011-11-16 10:30:00,5.72,5.78,5.71,5.78,11281600.0,5.3455,5.4015,5.3361,5.4015,11281600.0
2011-11-16 11:00:00,5.78,5.81,5.78,5.79,6362400.0,5.4015,5.4296,5.4015,5.4109,6362400.0
2011-11-16 11:30:00,5.79,5.8,5.76,5.76,6067200.0,5.4109,5.4202,5.3829,5.3829,6067200.0
2011-11-16 12:00:00,5.76,5.77,5.75,5.76,3240800.0,5.3829,5.3922,5.3735,5.3829,3240800.0
2011-11-16 12:30:00,5.76,5.79,5.75,5.77,7098400.0,5.3829,5.4109,5.3735,5.3922,7098400.0
2011-11-16 13:00:00,5.77,5.82,5.77,5.82,6088800.0,5.3922,5.4389,5.3922,5.4389,6088800.0
2011-11-16 13:30:00,5.82,5.85,5.81,5.82,7437600.0,5.4389,5.467,5.4296,5.4389,7437600.0
2011-11-16 14:00:00,5.82,5.83,5.8,5.82,5860000.0,5.4389,5.4483,5.4202,5.4389,5860000.0
2011-11-16 14:30:00,5.82,5.82,5.77,5.79,8378400.0,5.4389,5.4389,5.3922,5.4109,8378400.0
2011-11-16 15:00:00,5.79,5.79,5.7,5.7,16414400.0,5.4109,5.4109,5.3268,5.3268,16414400.0
2011-11-16 15:30:00,5.7,5.7,5.62,5.63,29120800.0,5.3268,5.3268,5.252,5.2614,29120800.0
2011-11-17 09:30:00,5.62,5.63,5.53,5.58,21143200.0,5.252,5.2614,5.1679,5.2146,21143200.0
2011-11-17 10:00:00,5.58,5.62,5.55,5.62,19036800.0,5.2146,5.252,5.1866,5.252,19036800.0
2011-11-17 10:30:00,5.62,5.64,5.58,5.61,11628800.0,5.252,5.2707,5.2146,5.2427,11628800.0
2011-11-17 11:00:00,5.61,5.62,5.56,5.59,10001600.0,5.2427,5.252,5.1959,5.224,10001600.0
2011-11-17 11:30:00,5.59,5.62,5.58,5.59,7975200.0,5.224,5.252,5.2146,5.224,7975200.0
2011-11-17 12:00:00,5.59,5.6,5.53,5.53,7852000.0,5.224,5.2333,5.1679,5.1679,7852000.0
2011-11-17 12:30:00,5.53,5.53,5.4,5.46,31512800.0,5.1679,5.1679,5.0464,5.1025,31512800.0
2011-11-17 13:00:00,5.46,5.47,5.42,5.45,11339200.0,5.1025,5.1118,5.0651,5.0931,11339200.0
2011-11-17 13:30:00,5.45,5.45,5.38,5.44,14161600.0,5.0931,5.0931,5.0277,5.0838,14161600.0
2011-11-17 14:00:00,5.43,5.44,5.38,5.41,10192000.0,5.0745,5.0838,5.0277,5.0558,10192000.0
2011-11-17 14:30:00,5.41,5.45,5.39,5.43,12542400.0,5.0558,5.0931,5.0371,5.0745,12542400.0
2011-11-17 15:00:00,5.43,5.45,5.39,5.42,11863200.0,5.0745,5.0931,5.0371,5.0651,11863200.0
2011-11-17 15:30:00,5.41,5.46,5.38,5.46,21864000.0,5.0558,5.1025,5.0277,5.1025,21864000.0
2011-11-18 09:30:00,5.49,5.5,5.43,5.48,19254400.0,5.1305,5.1399,5.0745,5.1212,19254400.0
2011-11-18 10:00:00,5.48,5.48,5.42,5.44,11364800.0,5.1212,5.1212,5.0651,5.0838,11364800.0
2011-11-18 10:30:00,5.45,5.51,5.44,5.49,11424800.0,5.0931,5.1492,5.0838,5.1305,11424800.0
2011-11-18 11:00:00,5.49,5.5,5.46,5.47,9815200.0,5.1305,5.1399,5.1025,5.1118,9815200.0
2011-11-18 11:30:00,5.47,5.48,5.44,5.45,7128000.0,5.1118,5.1212,5.0838,5.0931,7128000.0
2011-11-18 12:00:00,5.45,5.45,5.4,5.43,8848800.0,5.0931,5.0931,5.0464,5.0745,8848800.0
2011-11-18 12:30:00,5.43,5.45,5.43,5.43,4716000.0,5.0745,5.0931,5.0745,5.0745,4716000.0
2011-11-18 13:00:00,5.43,5.47,5.43,5.46,4732000.0,5.0745,5.1118,5.0745,5.1025,4732000.0
2011-11-18 13:30:00,5.46,5.49,5.46,5.47,5264000.0,5.1025,5.1305,5.1025,5.1118,5264000.0
2011-11-18 14:00:00,5.47,5.5,5.45,5.47,6787200.0,5.1118,5.1399,5.0931,5.1118,6787200.0
2011-11-18 14:30:00,5.47,5.49,5.45,5.45,3652800.0,5.1118,5.1305,5.0931,5.0931,3652800.0
2011-11-18 15:00:00,5.45,5.47,5.44,5.45,4099200.0,5.0931,5.1118,5.0838,5.0931,4099200.0
2011-11-18 15:30:00,5.45,5.47,5.43,5.45,10719200.0,5.0931,5.1118,5.0745,5.0931,10719200.0
2011-11-21 09:30:00,5.28,5.3,5.22,5.24,18925600.0,4.9343,4.953,4.8782,4.8969,18925600.0
2011-11-21 10:00:00,5.24,5.25,5.21,5.23,14573600.0,4.8969,4.9062,4.8689,4.8876,14573600.0
2011-11-21 10:30:00,5.23,5.23,5.17,5.17,13165600.0,4.8876,4.8876,4.8315,4.8315,13165600.0
2011-11-21 11:00:00,5.17,5.2,5.16,5.19,14452000.0,4.8315,4.8595,4.8221,4.8502,14452000.0
2011-11-21 11:30:00,5.19,5.19,5.15,5.19,11004800.0,4.8502,4.8502,4.8128,4.8502,11004800.0
2011-11-21 12:00:00,5.19,5.2,5.17,5.17,6298400.0,4.8502,4.8595,4.8315,4.8315,6298400.0
2011-11-21 12:30:00,5.17,5.2,5.16,5.18,4086400.0,4.8315,4.8595,4.8221,4.8408,4086400.0
2011-11-21 13:00:00,5.18,5.22,5.18,5.2,5533600.0,4.8408,4.8782,4.8408,4.8595,5533600.0
2011-11-21 13:30:00,5.2,5.2,5.17,5.17,4289600.0,4.8595,4.8595,4.8315,4.8315,4289600.0
2011-11-21 14:00:00,5.17,5.25,5.16,5.23,10226400.0,4.8315,4.9062,4.8221,4.8876,10226400.0
2011-11-21 14:30:00,5.22,5.26,5.22,5.22,9179200.0,4.8782,4.9156,4.8782,4.8782,9179200.0
2011-11-21 15:00:00,5.22,5.28,5.2,5.27,10788800.0,4.8782,4.9343,4.8595,4.9249,10788800.0
2011-11-21 15:30:00,5.27,5.29,5.24,5.24,14021600.0,4.9249,4.9436,4.8969,4.8969,14021600.0
2011-11-22 09:30:00,5.21,5.27,5.19,5.24,11144000.0,4.8689,4.9249,4.8502,4.8969,11144000.0
2011-11-22 10:00:00,5.24,5.26,5.2,5.25,10295200.0,4.8969,4.9156,4.8595,4.9062,10295200.0
2011-11-22 10:30:00,5.25,5.25,5.16,5.17,10287200.0,4.9062,4.9062,4.8221,4.8315,10287200.0
2011-11-22 11:00:00,5.17,5.19,5.15,5.16,8957600.0,4.8315,4.8502,4.8128,4.8221,8957600.0
2011-11-22 11:30:00,5.16,5.17,5.14,5.17,10880800.0,4.8221,4.8315,4.8034,4.8315,10880800.0
2011-11-22 12:00:00,5.17,5.25,5.17,5.2,17198400.0,4.8315,4.9062,4.8315,4.8595,17198400.0
2011-11-22 12:30:00,5.2,5.24,5.19,5.24,6262400.0,4.8595,4.8969,4.8502,4.8969,6262400.0
2011-11-22 13:00:00,5.24,5.27,5.22,5.25,8792000.0,4.8969,4.9249,4.8782,4.9062,8792000.0
2011-11-22 13:30:00,5.25,5.26,5.22,5.22,4492800.0,4.9062,4.9156,4.8782,4.8782,4492800.0
2011-11-22 14:00:00,5.22,5.24,5.2,5.21,4439200.0,4.8782,4.8969,4.8595,4.8689,4439200.0
2011-11-22 14:30:00,5.21,5.22,5.18,5.19,6367200.0,4.8689,4.8782,4.8408,4.8502,6367200.0
2011-11-22 15:00:00,5.19,5.21,5.18,5.2,8584800.0,4.8502,4.8689,4.8408,4.8595,8584800.0
2011-11-22 15:30:00,5.2,5.22,5.18,5.19,8915200.0,4.8595,4.8782,4.8408,4.8502,8915200.0
2011-11-23 09:30:00,5.1,5.11,5.04,5.04,16781600.0,4.7661,4.7754,4.71,4.71,16781600.0
2011-11-23 10:00:00,5.04,5.05,5.01,5.02,16634400.0,4.71,4.7193,4.682,4.6913,16634400.0
2011-11-23 10:30:00,5.02,5.04,5.0,5.03,10850400.0,4.6913,4.71,4.6726,4.7006,10850400.0
2011-11-23 11:00:00,5.03,5.04,4.99,4.99,11901600.0,4.7006,4.71,4.6633,4.6633,11901600.0
2011-11-23 11:30:00,4.99,5.02,4.98,5.01,12176000.0,4.6633,4.6913,4.6539,4.682,12176000.0
2011-11-23 12:00:00,5.01,5.03,5.01,5.01,5340000.0,4.682,4.7006,4.682,4.682,5340000.0
2011-11-23 12:30:00,5.01,5.05,5.0,5.04,6544000.0,4.682,4.7193,4.6726,4.71,6544000.0
2011-11-23 13:00:00,5.04,5.05,5.02,5.04,4359200.0,4.71,4.7193,4.6913,4.71,4359200.0
2011-11-23 13:30:00,5.04,5.05,5.0,5.01,6525600.0,4.71,4.7193,4.6726,4.682,6525600.0
2011-11-23 14:00:00,5.01,5.02,4.98,4.99,9425600.0,4.682,4.6913,4.6539,4.6633,9425600.0
2011-11-23 14:30:00,4.99,5.01,4.99,5.0,5787200.0,4.6633,4.682,4.6633,4.6726,5787200.0
2011-11-23 15:00:00,5.0,5.04,4.99,5.01,13931200.0,4.6726,4.71,4.6633,4.682,13931200.0
2011-11-23 15:30:00,5.01,5.05,4.97,4.97,15876800.0,4.682,4.7193,4.6446,4.6446,15876800.0
2011-11-25 09:30:00,4.95,5.04,4.94,5.01,13868800.0,4.6259,4.71,4.6165,4.682,13868800.0
2011-11-25 10:00:00,5.01,5.06,5.0,5.03,9723200.0,4.682,4.7287,4.6726,4.7006,9723200.0
2011-11-25 10:30:00,5.03,5.06,5.03,5.03,5502400.0,4.7006,4.7287,4.7006,4.7006,5502400.0
2011-11-25 11:00:00,5.03,5.05,5.02,5.02,6141600.0,4.7006,4.7193,4.6913,4.6913,6141600.0
2011-11-25 11:30:00,5.02,5.04,4.97,4.98,7419200.0,4.6913,4.71,4.6446,4.6539,7419200.0
2011-11-25 12:00:00,4.98,4.98,4.95,4.98,5436000.0,4.6539,4.6539,4.6259,4.6539,5436000.0
2011-11-25 12:30:00,4.98,4.99,4.94,4.94,6491200.0,4.6539,4.6633,4.6165,4.6165,6491200.0
2011-11-28 09:30:00,5.21,5.26,5.2,5.25,17493600.0,4.8689,4.9156,4.8595,4.9062,17493600.0
2011-11-28 10:00:00,5.25,5.27,5.23,5.25,13121600.0,4.9062,4.9249,4.8876,4.9062,13121600.0
2011-11-28 10:30:00,5.25,5.27,5.24,5.24,4741600.0,4.9062,4.9249,4.8969,4.8969,4741600.0
2011-11-28 11:00:00,5.24,5.26,5.24,5.25,2942400.0,4.8969,4.9156,4.8969,4.9062,2942400.0
2011-11-28 11:30:00,5.25,5.26,5.24,5.24,3324800.0,4.9062,4.9156,4.8969,4.8969,3324800.0
2011-11-28 12:00:00,5.24,5.25,5.23,5.23,2238400.0,4.8969,4.9062,4.8876,4.8876,2238400.0
2011-11-28 12:30:00,5.23,5.23,5.21,5.21,4053600.0,4.8876,4.8876,4.8689,4.8689,4053600.0
2011-11-28 13:00:00,5.21,5.24,5.2,5.24,4596000.0,4.8689,4.8969,4.8595,4.8969,4596000.0
2011-11-28 13:30:00,5.24,5.25,5.21,5.21,3464800.0,4.8969,4.9062,4.8689,4.8689,3464800.0
2011-11-28 14:00:00,5.21,5.25,5.21,5.23,2581600.0,4.8689,4.9062,4.8689,4.8876,2581600.0
2011-11-28 14:30:00,5.22,5.23,5.19,5.2,3987200.0,4.8782,4.8876,4.8502,4.8595,3987200.0
2011-11-28 15:00:00,5.2,5.21,5.15,5.18,9467200.0,4.8595,4.8689,4.8128,4.8408,9467200.0
2011-11-28 15:30:00,5.17,5.23,5.16,5.23,11480000.0,4.8315,4.8876,4.8221,4.8876,11480000.0
2011-11-29 09:30:00,5.26,5.29,5.22,5.27,12043200.0,4.9156,4.9436,4.8782,4.9249,12043200.0
2011-11-29 10:00:00,5.28,5.33,5.26,5.31,18424000.0,4.9343,4.981,4.9156,4.9623,18424000.0
2011-11-29 10:30:00,5.31,5.33,5.29,5.3,7172000.0,4.9623,4.981,4.9436,4.953,7172000.0
2011-11-29 11:00:00,5.3,5.31,5.27,5.3,8741600.0,4.953,4.9623,4.9249,4.953,8741600.0
2011-11-29 11:30:00,5.3,5.33,5.28,5.29,6155200.0,4.953,4.981,4.9343,4.9436,6155200.0
2011-11-29 12:00:00,5.29,5.32,5.29,5.32,4176000.0,4.9436,4.9717,4.9436,4.9717,4176000.0
2011-11-29 12:30:00,5.32,5.32,5.28,5.29,4021600.0,4.9717,4.9717,4.9343,4.9436,4021600.0
2011-11-29 13:00:00,5.29,5.3,5.26,5.29,4272000.0,4.9436,4.953,4.9156,4.9436,4272000.0
2011-11-29 13:30:00,5.29,5.29,5.24,5.25,4734400.0,4.9436,4.9436,4.8969,4.9062,4734400.0
2011-11-29 14:00:00,5.25,5.27,5.24,5.26,5755200.0,4.9062,4.9249,4.8969,4.9156,5755200.0
2011-11-29 14:30:00,5.26,5.29,5.26,5.27,4311200.0,4.9156,4.9436,4.9156,4.9249,4311200.0
2011-11-29 15:00:00,5.27,5.31,5.26,5.29,7342400.0,4.9249,4.9623,4.9156,4.9436,7342400.0
2011-11-29 15:30:00,5.29,5.31,5.25,5.26,11511200.0,4.9436,4.9623,4.9062,4.9156,11511200.0
2011-11-30 09:30:00,5.56,5.62,5.54,5.61,23877600.0,5.1959,5.252,5.1773,5.2427,23877600.0
2011-11-30 10:00:00,5.61,5.62,5.58,5.61,11660800.0,5.2427,5.252,5.2146,5.2427,11660800.0
2011-11-30 10:30:00,5.61,5.65,5.6,5.65,50162400.0,5.2427,5.2801,5.2333,5.2801,50162400.0
2011-11-30 11:00:00,5.65,5.65,5.62,5.62,6140000.0,5.2801,5.2801,5.252,5.252,6140000.0
2011-11-30 11:30:00,5.62,5.64,5.61,5.62,3428000.0,5.252,5.2707,5.2427,5.252,3428000.0
2011-11-30 12:00:00,5.62,5.62,5.61,5.62,3443200.0,5.252,5.252,5.2427,5.252,3443200.0
2011-11-30 12:30:00,5.62,5.63,5.61,5.62,2108800.0,5.252,5.2614,5.2427,5.252,2108800.0
2011-11-30 13:00:00,5.62,5.63,5.6,5.6,2415200.0,5.252,5.2614,5.2333,5.2333,2415200.0
2011-11-30 13:30:00,5.6,5.62,5.59,5.59,3577600.0,5.2333,5.252,5.224,5.224,3577600.0
2011-11-30 14:00:00,5.59,5.61,5.59,5.61,5549600.0,5.224,5.2427,5.224,5.2427,5549600.0
2011-11-30 14:30:00,5.61,5.62,5.59,5.61,4030400.0,5.2427,5.252,5.224,5.2427,4030400.0
2011-11-30 15:00:00,5.61,5.64,5.6,5.64,6585600.0,5.2427,5.2707,5.2333,5.2707,6585600.0
2011-11-30 15:30:00,5.64,5.71,5.63,5.7,23605600.0,5.2707,5.3361,5.2614,5.3268,23605600.0
2011-12-01 09:30:00,5.68,5.73,5.67,5.73,11078400.0,5.3081,5.3548,5.2987,5.3548,11078400.0
2011-12-01 10:00:00,5.73,5.75,5.71,5.73,13372000.0,5.3548,5.3735,5.3361,5.3548,13372000.0
2011-12-01 10:30:00,5.73,5.73,5.68,5.69,6643200.0,5.3548,5.3548,5.3081,5.3174,6643200.0
2011-12-01 11:00:00,5.69,5.71,5.65,5.66,8014400.0,5.3174,5.3361,5.2801,5.2894,8014400.0
2011-12-01 11:30:00,5.66,5.69,5.64,5.68,10822400.0,5.2894,5.3174,5.2707,5.3081,10822400.0
2011-12-01 12:00:00,5.68,5.69,5.67,5.68,3640800.0,5.3081,5.3174,5.2987,5.3081,3640800.0
2011-12-01 12:30:00,5.68,5.69,5.65,5.65,3880800.0,5.3081,5.3174,5.2801,5.2801,3880800.0
2011-12-01 13:00:00,5.65,5.69,5.65,5.68,4054400.0,5.2801,5.3174,5.2801,5.3081,4054400.0
2011-12-01 13:30:00,5.68,5.73,5.68,5.72,3762400.0,5.3081,5.3548,5.3081,5.3455,3762400.0
2011-12-01 14:00:00,5.72,5.73,5.69,5.71,5309600.0,5.3455,5.3548,5.3174,5.3361,5309600.0
2011-12-01 14:30:00,5.71,5.72,5.69,5.7,3380800.0,5.3361,5.3455,5.3174,5.3268,3380800.0
2011-12-01 15:00:00,5.7,5.72,5.68,5.72,5219200.0,5.3268,5.3455,5.3081,5.3455,5219200.0
2011-12-01 15:30:00,5.72,5.72,5.67,5.69,9952800.0,5.3455,5.3455,5.2987,5.3174,9952800.0
2011-12-02 09:30:00,5.8,5.8,5.76,5.79,11862400.0,5.4202,5.4202,5.3829,5.4109,11862400.0
2011-12-02 10:00:00,5.79,5.83,5.79,5.82,10100800.0,5.4109,5.4483,5.4109,5.4389,10100800.0
2011-12-02 10:30:00,5.82,5.83,5.8,5.81,6373600.0,5.4389,5.4483,5.4202,5.4296,6373600.0
2011-12-02 11:00:00,5.81,5.81,5.75,5.78,9337600.0,5.4296,5.4296,5.3735,5.4015,9337600.0
2011-12-02 11:30:00,5.78,5.79,5.72,5.74,9308000.0,5.4015,5.4109,5.3455,5.3642,9308000.0
2011-12-02 12:00:00,5.74,5.76,5.73,5.75,4443200.0,5.3642,5.3829,5.3548,5.3735,4443200.0
2011-12-02 12:30:00,5.75,5.77,5.74,5.76,4018400.0,5.3735,5.3922,5.3642,5.3829,4018400.0
2011-12-02 13:00:00,5.76,5.76,5.73,5.74,3942400.0,5.3829,5.3829,5.3548,5.3642,3942400.0
2011-12-02 13:30:00,5.74,5.76,5.73,5.74,4648000.0,5.3642,5.3829,5.3548,5.3642,4648000.0
2011-12-02 14:00:00,5.74,5.75,5.71,5.73,5924800.0,5.3642,5.3735,5.3361,5.3548,5924800.0
2011-12-02 14:30:00,5.73,5.74,5.7,5.71,3949600.0,5.3548,5.3642,5.3268,5.3361,3949600.0
2011-12-02 15:00:00,5.71,5.73,5.7,5.71,3770400.0,5.3361,5.3548,5.3268,5.3361,3770400.0
2011-12-02 15:30:00,5.71,5.73,5.67,5.68,11145600.0,5.3361,5.3548,5.2987,5.3081,11145600.0
2011-12-05 09:30:00,5.86,5.87,5.83,5.86,18164000.0,5.4763,5.4856,5.4483,5.4763,18164000.0
2011-12-05 10:00:00,5.86,5.88,5.83,5.88,8593600.0,5.4763,5.495,5.4483,5.495,8593600.0
2011-12-05 10:30:00,5.88,5.89,5.86,5.87,5976000.0,5.495,5.5043,5.4763,5.4856,5976000.0
2011-12-05 11:00:00,5.87,5.88,5.85,5.86,3892800.0,5.4856,5.495,5.467,5.4763,3892800.0
2011-12-05 11:30:00,5.86,5.87,5.85,5.86,3526400.0,5.4763,5.4856,5.467,5.4763,3526400.0
2011-12-05 12:00:00,5.86,5.88,5.85,5.86,3821600.0,5.4763,5.495,5.467,5.4763,3821600.0
2011-12-05 12:30:00,5.86,5.89,5.86,5.88,4656000.0,5.4763,5.5043,5.4763,5.495,4656000.0
2011-12-05 13:00:00,5.88,5.89,5.87,5.87,4396000.0,5.495,5.5043,5.4856,5.4856,4396000.0
2011-12-05 13:30:00,5.87,5.88,5.8,5.81,9072000.0,5.4856,5.495,5.4202,5.4296,9072000.0
2011-12-05 14:00:00,5.81,5.81,5.77,5.8,8112000.0,5.4296,5.4296,5.3922,5.4202,8112000.0
2011-12-05 14:30:00,5.8,5.81,5.78,5.81,5134400.0,5.4202,5.4296,5.4015,5.4296,5134400.0
2011-12-05 15:00:00,5.81,5.82,5.74,5.75,13011200.0,5.4296,5.4389,5.3642,5.3735,13011200.0
2011-12-05 15:30:00,5.74,5.81,5.74,5.8,11336800.0,5.3642,5.4296,5.3642,5.4202,11336800.0
2011-12-06 09:30:00,5.81,5.83,5.77,5.79,10069600.0,5.4296,5.4483,5.3922,5.4109,10069600.0
2011-12-06 10:00:00,5.79,5.83,5.78,5.82,8554400.0,5.4109,5.4483,5.4015,5.4389,8554400.0
2011-12-06 10:30:00,5.82,5.84,5.79,5.8,6760000.0,5.4389,5.4576,5.4109,5.4202,6760000.0
2011-12-06 11:00:00,5.8,5.81,5.79,5.79,4723200.0,5.4202,5.4296,5.4109,5.4109,4723200.0
2011-12-06 11:30:00,5.79,5.81,5.77,5.8,6667200.0,5.4109,5.4296,5.3922,5.4202,6667200.0
2011-12-06 12:00:00,5.8,5.81,5.79,5.8,2346400.0,5.4202,5.4296,5.4109,5.4202,2346400.0
2011-12-06 12:30:00,5.8,5.81,5.79,5.8,5287200.0,5.4202,5.4296,5.4109,5.4202,5287200.0
2011-12-06 13:00:00,5.8,5.83,5.78,5.82,4996000.0,5.4202,5.4483,5.4015,5.4389,4996000.0
2011-12-06 13:30:00,5.82,5.83,5.81,5.81,2364800.0,5.4389,5.4483,5.4296,5.4296,2364800.0
2011-12-06 14:00:00,5.81,5.83,5.8,5.82,4340000.0,5.4296,5.4483,5.4202,5.4389,4340000.0
2011-12-06 14:30:00,5.82,5.88,5.82,5.87,9208800.0,5.4389,5.495,5.4389,5.4856,9208800.0
2011-12-06 15:00:00,5.87,5.89,5.84,5.85,9616800.0,5.4856,5.5043,5.4576,5.467,9616800.0
2011-12-06 15:30:00,5.85,5.86,5.81,5.81,10483200.0,5.467,5.4763,5.4296,5.4296,10483200.0
2011-12-07 09:30:00,5.77,5.77,5.71,5.74,14110400.0,5.3922,5.3922,5.3361,5.3642,14110400.0
2011-12-07 10:00:00,5.74,5.74,5.69,5.71,8030400.0,5.3642,5.3642,5.3174,5.3361,8030400.0
2011-12-07 10:30:00,5.71,5.74,5.69,5.74,7500800.0,5.3361,5.3642,5.3174,5.3642,7500800.0
2011-12-07 11:00:00,5.74,5.77,5.73,5.77,6873600.0,5.3642,5.3922,5.3548,5.3922,6873600.0
2011-12-07 11:30:00,5.77,5.79,5.77,5.78,4835200.0,5.3922,5.4109,5.3922,5.4015,4835200.0
2011-12-07 12:00:00,5.78,5.82,5.77,5.81,6767200.0,5.4015,5.4389,5.3922,5.4296,6767200.0
2011-12-07 12:30:00,5.81,5.82,5.8,5.82,5296000.0,5.4296,5.4389,5.4202,5.4389,5296000.0
2011-12-07 13:00:00,5.82,5.82,5.8,5.82,5669600.0,5.4389,5.4389,5.4202,5.4389,5669600.0
2011-12-07 13:30:00,5.82,5.82,5.79,5.8,4084800.0,5.4389,5.4389,5.4109,5.4202,4084800.0
2011-12-07 14:00:00,5.8,5.81,5.77,5.8,5036800.0,5.4202,5.4296,5.3922,5.4202,5036800.0
2011-12-07 14:30:00,5.8,5.8,5.76,5.77,6917600.0,5.4202,5.4202,5.3829,5.3922,6917600.0
2011-12-07 15:00:00,5.77,5.83,5.76,5.82,7636000.0,5.3922,5.4483,5.3829,5.4389,7636000.0
2011-12-07 15:30:00,5.82,5.9,5.81,5.85,20873600.0,5.4389,5.5137,5.4296,5.467,20873600.0
2011-12-08 09:30:00,5.78,5.8,5.75,5.77,17451200.0,5.4015,5.4202,5.3735,5.3922,17451200.0
2011-12-08 10:00:00,5.77,5.78,5.71,5.72,13668800.0,5.3922,5.4015,5.3361,5.3455,13668800.0
2011-12-08 10:30:00,5.72,5.77,5.72,5.73,8880000.0,5.3455,5.3922,5.3455,5.3548,8880000.0
2011-12-08 11:00:00,5.73,5.73,5.68,5.69,11236000.0,5.3548,5.3548,5.3081,5.3174,11236000.0
2011-12-08 11:30:00,5.69,5.71,5.66,5.7,10405600.0,5.3174,5.3361,5.2894,5.3268,10405600.0
2011-12-08 12:00:00,5.7,5.72,5.68,5.69,6215200.0,5.3268,5.3455,5.3081,5.3174,6215200.0
2011-12-08 12:30:00,5.69,5.7,5.67,5.68,4172000.0,5.3174,5.3268,5.2987,5.3081,4172000.0
2011-12-08 13:00:00,5.68,5.68,5.62,5.65,12043200.0,5.3081,5.3081,5.252,5.2801,12043200.0
2011-12-08 13:30:00,5.65,5.66,5.63,5.66,4709600.0,5.2801,5.2894,5.2614,5.2894,4709600.0
2011-12-08 14:00:00,5.66,5.67,5.63,5.66,5938400.0,5.2894,5.2987,5.2614,5.2894,5938400.0
2011-12-08 14:30:00,5.66,5.67,5.61,5.63,7779200.0,5.2894,5.2987,5.2427,5.2614,7779200.0
2011-12-08 15:00:00,5.63,5.69,5.62,5.67,9555200.0,5.2614,5.3174,5.252,5.2987,9555200.0
2011-12-08 15:30:00,5.67,5.71,5.57,5.6,23643200.0,5.2987,5.3361,5.2053,5.2333,23643200.0
2011-12-09 09:30:00,5.65,5.72,5.64,5.7,15611200.0,5.2801,5.3455,5.2707,5.3268,15611200.0
2011-12-09 10:00:00,5.7,5.74,5.7,5.71,8332800.0,5.3268,5.3642,5.3268,5.3361,8332800.0
2011-12-09 10:30:00,5.71,5.73,5.69,5.73,10973600.0,5.3361,5.3548,5.3174,5.3548,10973600.0
2011-12-09 11:00:00,5.73,5.77,5.73,5.77,9252000.0,5.3548,5.3922,5.3548,5.3922,9252000.0
2011-12-09 11:30:00,5.77,5.79,5.75,5.76,5684000.0,5.3922,5.4109,5.3735,5.3829,5684000.0
2011-12-09 12:00:00,5.76,5.78,5.74,5.76,2862400.0,5.3829,5.4015,5.3642,5.3829,2862400.0
2011-12-09 12:30:00,5.76,5.78,5.76,5.77,3203200.0,5.3829,5.4015,5.3829,5.3922,3203200.0
2011-12-09 13:00:00,5.77,5.79,5.76,5.78,3807200.0,5.3922,5.4109,5.3829,5.4015,3807200.0
2011-12-09 13:30:00,5.78,5.79,5.77,5.77,3174400.0,5.4015,5.4109,5.3922,5.3922,3174400.0
2011-12-09 14:00:00,5.77,5.79,5.76,5.79,4002400.0,5.3922,5.4109,5.3829,5.4109,4002400.0
2011-12-09 14:30:00,5.79,5.82,5.79,5.8,6145600.0,5.4109,5.4389,5.4109,5.4202,6145600.0
2011-12-09 15:00:00,5.8,5.8,5.77,5.8,5857600.0,5.4202,5.4202,5.3922,5.4202,5857600.0
2011-12-09 15:30:00,5.8,5.81,5.78,5.78,9565600.0,5.4202,5.4296,5.4015,5.4015,9565600.0
2011-12-12 09:30:00,5.68,5.68,5.61,5.62,13776800.0,5.3081,5.3081,5.2427,5.252,13776800.0
2011-12-12 10:00:00,5.62,5.63,5.58,5.59,11076800.0,5.252,5.2614,5.2146,5.224,11076800.0
2011-12-12 10:30:00,5.59,5.61,5.58,5.6,8972800.0,5.224,5.2427,5.2146,5.2333,8972800.0
2011-12-12 11:00:00,5.6,5.61,5.57,5.59,7526400.0,5.2333,5.2427,5.2053,5.224,7526400.0
2011-12-12 11:30:00,5.59,5.6,5.52,5.54,11231200.0,5.224,5.2333,5.1586,5.1773,11231200.0
2011-12-12 12:00:00,5.54,5.56,5.53,5.55,6480000.0,5.1773,5.1959,5.1679,5.1866,6480000.0
2011-12-12 12:30:00,5.55,5.56,5.54,5.55,4554400.0,5.1866,5.1959,5.1773,5.1866,4554400.0
2011-12-12 13:00:00,5.55,5.56,5.53,5.56,4688000.0,5.1866,5.1959,5.1679,5.1959,4688000.0
2011-12-12 13:30:00,5.56,5.57,5.55,5.56,2829600.0,5.1959,5.2053,5.1866,5.1959,2829600.0
2011-12-12 14:00:00,5.56,5.57,5.54,5.56,6985600.0,5.1959,5.2053,5.1773,5.1959,6985600.0
2011-12-12 14:30:00,5.56,5.57,5.54,5.57,6512800.0,5.1959,5.2053,5.1773,5.2053,6512800.0
2011-12-12 15:00:00,5.57,5.59,5.55,5.58,8584800.0,5.2053,5.224,5.1866,5.2146,8584800.0
2011-12-12 15:30:00,5.58,5.62,5.58,5.61,20052000.0,5.2146,5.252,5.2146,5.2427,20052000.0
2011-12-13 09:30:00,5.68,5.73,5.67,5.72,13312800.0,5.3081,5.3548,5.2987,5.3455,13312800.0
2011-12-13 10:00:00,5.72,5.74,5.69,5.69,6973600.0,5.3455,5.3642,5.3174,5.3174,6973600.0
2011-12-13 10:30:00,5.69,5.7,5.64,5.66,11820800.0,5.3174,5.3268,5.2707,5.2894,11820800.0
2011-12-13 11:00:00,5.66,5.66,5.62,5.65,8643200.0,5.2894,5.2894,5.252,5.2801,8643200.0
2011-12-13 11:30:00,5.65,5.68,5.65,5.67,3604800.0,5.2801,5.3081,5.2801,5.2987,3604800.0
2011-12-13 12:00:00,5.68,5.68,5.65,5.66,2082400.0,5.3081,5.3081,5.2801,5.2894,2082400.0
2011-12-13 12:30:00,5.66,5.67,5.64,5.67,2375200.0,5.2894,5.2987,5.2707,5.2987,2375200.0
2011-12-13 13:00:00,5.67,5.68,5.65,5.66,4696000.0,5.2987,5.3081,5.2801,5.2894,4696000.0
2011-12-13 13:30:00,5.66,5.67,5.65,5.67,2827200.0,5.2894,5.2987,5.2801,5.2987,2827200.0
2011-12-13 14:00:00,5.67,5.7,5.61,5.65,9808800.0,5.2987,5.3268,5.2427,5.2801,9808800.0
2011-12-13 14:30:00,5.65,5.65,5.56,5.58,13264000.0,5.2801,5.2801,5.1959,5.2146,13264000.0
2011-12-13 15:00:00,5.58,5.61,5.51,5.52,17018400.0,5.2146,5.2427,5.1492,5.1586,17018400.0
2011-12-13 15:30:00,5.52,5.52,5.46,5.51,20188000.0,5.1586,5.1586,5.1025,5.1492,20188000.0
2011-12-14 09:30:00,5.47,5.51,5.42,5.46,14828800.0,5.1118,5.1492,5.0651,5.1025,14828800.0
2011-12-14 10:00:00,5.46,5.46,5.4,5.44,10155200.0,5.1025,5.1025,5.0464,5.0838,10155200.0
2011-12-14 10:30:00,5.44,5.45,5.4,5.4,11395200.0,5.0838,5.0931,5.0464,5.0464,11395200.0
2011-12-14 11:00:00,5.4,5.41,5.38,5.39,10102400.0,5.0464,5.0558,5.0277,5.0371,10102400.0
2011-12-14 11:30:00,5.39,5.4,5.37,5.39,7985600.0,5.0371,5.0464,5.0184,5.0371,7985600.0
2011-12-14 12:00:00,5.39,5.45,5.38,5.41,9337600.0,5.0371,5.0931,5.0277,5.0558,9337600.0
2011-12-14 12:30:00,5.41,5.44,5.41,5.43,7051200.0,5.0558,5.0838,5.0558,5.0745,7051200.0
2011-12-14 13:00:00,5.43,5.46,5.41,5.46,7496800.0,5.0745,5.1025,5.0558,5.1025,7496800.0
2011-12-14 13:30:00,5.46,5.47,5.42,5.42,4718400.0,5.1025,5.1118,5.0651,5.0651,4718400.0
2011-12-14 14:00:00,5.42,5.43,5.39,5.42,6233600.0,5.0651,5.0745,5.0371,5.0651,6233600.0
2011-12-14 14:30:00,5.42,5.42,5.37,5.39,10093600.0,5.0651,5.0651,5.0184,5.0371,10093600.0
2011-12-14 15:00:00,5.39,5.42,5.37,5.41,12933600.0,5.0371,5.0651,5.0184,5.0558,12933600.0
2011-12-14 15:30:00,5.41,5.43,5.38,5.39,11603200.0,5.0558,5.0745,5.0277,5.0371,11603200.0
2011-12-15 09:30:00,5.51,5.52,5.49,5.5,12912800.0,5.1492,5.1586,5.1305,5.1399,12912800.0
2011-12-15 10:00:00,5.5,5.52,5.46,5.46,10349600.0,5.1399,5.1586,5.1025,5.1025,10349600.0
2011-12-15 10:30:00,5.47,5.47,5.42,5.43,12159200.0,5.1118,5.1118,5.0651,5.0745,12159200.0
2011-12-15 11:00:00,5.43,5.47,5.43,5.46,4325600.0,5.0745,5.1118,5.0745,5.1025,4325600.0
2011-12-15 11:30:00,5.46,5.47,5.43,5.44,4152000.0,5.1025,5.1118,5.0745,5.0838,4152000.0
2011-12-15 12:00:00,5.44,5.48,5.44,5.48,4473600.0,5.0838,5.1212,5.0838,5.1212,4473600.0
2011-12-15 12:30:00,5.48,5.48,5.45,5.46,3815200.0,5.1212,5.1212,5.0931,5.1025,3815200.0
2011-12-15 13:00:00,5.46,5.47,5.45,5.46,2856000.0,5.1025,5.1118,5.0931,5.1025,2856000.0
2011-12-15 13:30:00,5.46,5.47,5.43,5.45,4748000.0,5.1025,5.1118,5.0745,5.0931,4748000.0
2011-12-15 14:00:00,5.45,5.47,5.44,5.44,3676800.0,5.0931,5.1118,5.0838,5.0838,3676800.0
2011-12-15 14:30:00,5.44,5.45,5.42,5.43,4516000.0,5.0838,5.0931,5.0651,5.0745,4516000.0
2011-12-15 15:00:00,5.43,5.46,5.43,5.45,6674400.0,5.0745,5.1025,5.0745,5.0931,6674400.0
2011-12-15 15:30:00,5.45,5.46,5.42,5.43,10479200.0,5.0931,5.1025,5.0651,5.0745,10479200.0
2011-12-16 09:30:00,5.5,5.53,5.49,5.52,13955200.0,5.1399,5.1679,5.1305,5.1586,13955200.0
2011-12-16 10:00:00,5.52,5.57,5.51,5.54,13728000.0,5.1586,5.2053,5.1492,5.1773,13728000.0
2011-12-16 10:30:00,5.54,5.55,5.54,5.54,4864800.0,5.1773,5.1866,5.1773,5.1773,4864800.0
2011-12-16 11:00:00,5.55,5.55,5.52,5.53,5514400.0,5.1866,5.1866,5.1586,5.1679,5514400.0
2011-12-16 11:30:00,5.53,5.53,5.47,5.47,7764000.0,5.1679,5.1679,5.1118,5.1118,7764000.0
2011-12-16 12:00:00,5.47,5.48,5.46,5.46,7970400.0,5.1118,5.1212,5.1025,5.1025,7970400.0
2011-12-16 12:30:00,5.46,5.46,5.42,5.45,16172000.0,5.1025,5.1025,5.0651,5.0931,16172000.0
2011-12-16 13:00:00,5.45,5.47,5.44,5.46,8217600.0,5.0931,5.1118,5.0838,5.1025,8217600.0
2011-12-16 13:30:00,5.46,5.47,5.44,5.44,6934400.0,5.1025,5.1118,5.0838,5.0838,6934400.0
2011-12-16 14:00:00,5.45,5.45,5.43,5.43,5564000.0,5.0931,5.0931,5.0745,5.0745,5564000.0
2011-12-16 14:30:00,5.43,5.47,5.43,5.45,4855200.0,5.0745,5.1118,5.0745,5.0931,4855200.0
2011-12-16 15:00:00,5.45,5.47,5.44,5.44,6912800.0,5.0931,5.1118,5.0838,5.0838,6912800.0
2011-12-16 15:30:00,5.44,5.47,5.44,5.45,14433600.0,5.0838,5.1118,5.0838,5.0931,14433600.0
2011-12-19 09:30:00,5.49,5.51,5.47,5.49,10308800.0,5.1305,5.1492,5.1118,5.1305,10308800.0
2011-12-19 10:00:00,5.49,5.49,5.46,5.47,7752800.0,5.1305,5.1305,5.1025,5.1118,7752800.0
2011-12-19 10:30:00,5.47,5.5,5.43,5.43,10318400.0,5.1118,5.1399,5.0745,5.0745,10318400.0
2011-12-19 11:00:00,5.43,5.44,5.39,5.42,9869600.0,5.0745,5.0838,5.0371,5.0651,9869600.0
2011-12-19 11:30:00,5.42,5.42,5.37,5.38,9865600.0,5.0651,5.0651,5.0184,5.0277,9865600.0
2011-12-19 12:00:00,5.38,5.4,5.38,5.4,6198400.0,5.0277,5.0464,5.0277,5.0464,6198400.0
2011-12-19 12:30:00,5.4,5.41,5.38,5.4,3744800.0,5.0464,5.0558,5.0277,5.0464,3744800.0
2011-12-19 13:00:00,5.41,5.41,5.39,5.39,3256800.0,5.0558,5.0558,5.0371,5.0371,3256800.0
2011-12-19 13:30:00,5.4,5.42,5.38,5.42,4624800.0,5.0464,5.0651,5.0277,5.0651,4624800.0
2011-12-19 14:00:00,5.41,5.42,5.39,5.39,3846400.0,5.0558,5.0651,5.0371,5.0371,3846400.0
2011-12-19 14:30:00,5.39,5.4,5.38,5.4,3259200.0,5.0371,5.0464,5.0277,5.0464,3259200.0
2011-12-19 15:00:00,5.4,5.4,5.32,5.32,13099200.0,5.0464,5.0464,4.9717,4.9717,13099200.0
2011-12-19 15:30:00,5.32,5.34,5.31,5.33,19100800.0,4.9717,4.9904,4.9623,4.981,19100800.0
2011-12-20 09:30:00,5.5,5.58,5.49,5.57,25736000.0,5.1399,5.2146,5.1305,5.2053,25736000.0
2011-12-20 10:00:00,5.57,5.6,5.56,5.59,8332000.0,5.2053,5.2333,5.1959,5.224,8332000.0
2011-12-20 10:30:00,5.6,5.61,5.59,5.6,5320000.0,5.2333,5.2427,5.224,5.2333,5320000.0
2011-12-20 11:00:00,5.6,5.62,5.6,5.61,9236000.0,5.2333,5.252,5.2333,5.2427,9236000.0
2011-12-20 11:30:00,5.61,5.62,5.59,5.61,6000800.0,5.2427,5.252,5.224,5.2427,6000800.0
2011-12-20 12:00:00,5.61,5.61,5.59,5.61,2992800.0,5.2427,5.2427,5.224,5.2427,2992800.0
2011-12-20 12:30:00,5.61,5.62,5.61,5.62,2996800.0,5.2427,5.252,5.2427,5.252,2996800.0
2011-12-20 13:00:00,5.62,5.65,5.62,5.63,7397600.0,5.252,5.2801,5.252,5.2614,7397600.0
2011-12-20 13:30:00,5.63,5.64,5.63,5.63,2280000.0,5.2614,5.2707,5.2614,5.2614,2280000.0
2011-12-20 14:00:00,5.63,5.63,5.62,5.63,3357600.0,5.2614,5.2614,5.252,5.2614,3357600.0
2011-12-20 14:30:00,5.63,5.66,5.63,5.65,5686400.0,5.2614,5.2894,5.2614,5.2801,5686400.0
2011-12-20 15:00:00,5.65,5.66,5.64,5.66,5078400.0,5.2801,5.2894,5.2707,5.2894,5078400.0
2011-12-20 15:30:00,5.65,5.67,5.64,5.65,11558400.0,5.2801,5.2987,5.2707,5.2801,11558400.0
2011-12-21 09:30:00,5.65,5.66,5.58,5.59,13640000.0,5.2801,5.2894,5.2146,5.224,13640000.0
2011-12-21 10:00:00,5.59,5.64,5.57,5.61,12301600.0,5.224,5.2707,5.2053,5.2427,12301600.0
2011-12-21 10:30:00,5.61,5.64,5.59,5.59,7986400.0,5.2427,5.2707,5.224,5.224,7986400.0
2011-12-21 11:00:00,5.59,5.6,5.57,5.58,8384800.0,5.224,5.2333,5.2053,5.2146,8384800.0
2011-12-21 11:30:00,5.58,5.59,5.57,5.58,6216000.0,5.2146,5.224,5.2053,5.2146,6216000.0
2011-12-21 12:00:00,5.59,5.59,5.54,5.55,10304000.0,5.224,5.224,5.1773,5.1866,10304000.0
2011-12-21 12:30:00,5.55,5.6,5.55,5.6,5988000.0,5.1866,5.2333,5.1866,5.2333,5988000.0
2011-12-21 13:00:00,5.6,5.62,5.59,5.6,5375200.0,5.2333,5.252,5.224,5.2333,5375200.0
2011-12-21 13:30:00,5.6,5.62,5.58,5.62,6321600.0,5.2333,5.252,5.2146,5.252,6321600.0
2011-12-21 14:00:00,5.62,5.64,5.61,5.62,7407200.0,5.252,5.2707,5.2427,5.252,7407200.0
2011-12-21 14:30:00,5.62,5.65,5.61,5.63,6436000.0,5.252,5.2801,5.2427,5.2614,6436000.0
2011-12-21 15:00:00,5.63,5.67,5.63,5.66,6954400.0,5.2614,5.2987,5.2614,5.2894,6954400.0
2011-12-21 15:30:00,5.66,5.69,5.64,5.68,13216000.0,5.2894,5.3174,5.2707,5.3081,13216000.0
2011-12-22 09:30:00,5.71,5.76,5.69,5.75,12034400.0,5.3361,5.3829,5.3174,5.3735,12034400.0
2011-12-22 10:00:00,5.75,5.76,5.72,5.75,8624000.0,5.3735,5.3829,5.3455,5.3735,8624000.0
2011-12-22 10:30:00,5.75,5.75,5.71,5.73,5277600.0,5.3735,5.3735,5.3361,5.3548,5277600.0
2011-12-22 11:00:00,5.73,5.75,5.72,5.73,4628000.0,5.3548,5.3735,5.3455,5.3548,4628000.0
2011-12-22 11:30:00,5.73,5.74,5.72,5.74,3509600.0,5.3548,5.3642,5.3455,5.3642,3509600.0
2011-12-22 12:00:00,5.74,5.77,5.74,5.77,5049600.0,5.3642,5.3922,5.3642,5.3922,5049600.0
2011-12-22 12:30:00,5.77,5.78,5.76,5.77,3008000.0,5.3922,5.4015,5.3829,5.3922,3008000.0
2011-12-22 13:00:00,5.77,5.78,5.76,5.77,7101600.0,5.3922,5.4015,5.3829,5.3922,7101600.0
2011-12-22 13:30:00,5.78,5.78,5.77,5.77,4167200.0,5.4015,5.4015,5.3922,5.3922,4167200.0
2011-12-22 14:00:00,5.77,5.78,5.76,5.78,9877600.0,5.3922,5.4015,5.3829,5.4015,9877600.0
2011-12-22 14:30:00,5.78,5.78,5.76,5.76,5975200.0,5.4015,5.4015,5.3829,5.3829,5975200.0
2011-12-22 15:00:00,5.76,5.78,5.76,5.78,3510400.0,5.3829,5.4015,5.3829,5.4015,3510400.0
2011-12-22 15:30:00,5.78,5.78,5.76,5.78,8168800.0,5.4015,5.4015,5.3829,5.4015,8168800.0
2011-12-23 09:30:00,5.81,5.82,5.79,5.81,9168000.0,5.4306,5.4399,5.4119,5.4306,9168000.0
2011-12-23 10:00:00,5.81,5.82,5.8,5.81,5603200.0,5.4306,5.4399,5.4212,5.4306,5603200.0
2011-12-23 10:30:00,5.81,5.82,5.81,5.81,4368800.0,5.4306,5.4399,5.4306,5.4306,4368800.0
2011-12-23 11:00:00,5.81,5.83,5.81,5.83,5283200.0,5.4306,5.4493,5.4306,5.4493,5283200.0
2011-12-23 11:30:00,5.83,5.85,5.83,5.84,3116800.0,5.4493,5.468,5.4493,5.4586,3116800.0
2011-12-23 12:00:00,5.84,5.85,5.84,5.85,2781600.0,5.4586,5.468,5.4586,5.468,2781600.0
2011-12-23 12:30:00,5.85,5.86,5.85,5.86,2029600.0,5.468,5.4773,5.468,5.4773,2029600.0
2011-12-23 13:00:00,5.86,5.86,5.84,5.85,2093600.0,5.4773,5.4773,5.4586,5.468,2093600.0
2011-12-23 13:30:00,5.85,5.85,5.84,5.85,1389600.0,5.468,5.468,5.4586,5.468,1389600.0
2011-12-23 14:00:00,5.85,5.85,5.84,5.84,1955200.0,5.468,5.468,5.4586,5.4586,1955200.0
2011-12-23 14:30:00,5.84,5.85,5.84,5.84,1084000.0,5.4586,5.468,5.4586,5.4586,1084000.0
2011-12-23 15:00:00,5.84,5.85,5.84,5.84,2510400.0,5.4586,5.468,5.4586,5.4586,2510400.0
2011-12-23 15:30:00,5.84,5.88,5.84,5.87,11451200.0,5.4586,5.496,5.4586,5.4867,11451200.0
2011-12-27 09:30:00,5.85,5.91,5.84,5.9,9653600.0,5.468,5.524,5.4586,5.5147,9653600.0
2011-12-27 10:00:00,5.9,5.92,5.9,5.91,8280000.0,5.5147,5.5334,5.5147,5.524,8280000.0
2011-12-27 10:30:00,5.91,5.91,5.87,5.88,3896800.0,5.524,5.524,5.4867,5.496,3896800.0
2011-12-27 11:00:00,5.87,5.89,5.87,5.89,2428800.0,5.4867,5.5054,5.4867,5.5054,2428800.0
2011-12-27 11:30:00,5.89,5.89,5.88,5.89,1577600.0,5.5054,5.5054,5.496,5.5054,1577600.0
2011-12-27 12:00:00,5.89,5.9,5.89,5.9,1191200.0,5.5054,5.5147,5.5054,5.5147,1191200.0
2011-12-27 12:30:00,5.9,5.9,5.89,5.89,944800.0,5.5147,5.5147,5.5054,5.5054,944800.0
2011-12-27 13:00:00,5.89,5.89,5.88,5.89,1342400.0,5.5054,5.5054,5.496,5.5054,1342400.0
2011-12-27 13:30:00,5.89,5.91,5.89,5.91,1946400.0,5.5054,5.524,5.5054,5.524,1946400.0
2011-12-27 14:00:00,5.91,5.91,5.89,5.9,980800.0,5.524,5.524,5.5054,5.5147,980800.0
2011-12-27 14:30:00,5.9,5.91,5.89,5.9,2160000.0,5.5147,5.524,5.5054,5.5147,2160000.0
2011-12-27 15:00:00,5.9,5.91,5.89,5.9,1928000.0,5.5147,5.524,5.5054,5.5147,1928000.0
2011-12-27 15:30:00,5.9,5.9,5.88,5.88,6545600.0,5.5147,5.5147,5.496,5.496,6545600.0
2011-12-28 09:30:00,5.89,5.89,5.81,5.81,12088800.0,5.5054,5.5054,5.4306,5.4306,12088800.0
2011-12-28 10:00:00,5.81,5.83,5.78,5.78,7269600.0,5.4306,5.4493,5.4025,5.4025,7269600.0
2011-12-28 10:30:00,5.78,5.79,5.77,5.78,6617600.0,5.4025,5.4119,5.3932,5.4025,6617600.0
2011-12-28 11:00:00,5.78,5.79,5.76,5.76,4823200.0,5.4025,5.4119,5.3838,5.3838,4823200.0
2011-12-28 11:30:00,5.75,5.76,5.73,5.75,5664000.0,5.3745,5.3838,5.3558,5.3745,5664000.0
2011-12-28 12:00:00,5.75,5.76,5.73,5.75,3094400.0,5.3745,5.3838,5.3558,5.3745,3094400.0
2011-12-28 12:30:00,5.75,5.76,5.74,5.74,1758400.0,5.3745,5.3838,5.3652,5.3652,1758400.0
2011-12-28 13:00:00,5.74,5.76,5.74,5.76,2469600.0,5.3652,5.3838,5.3652,5.3838,2469600.0
2011-12-28 13:30:00,5.76,5.77,5.76,5.77,3098400.0,5.3838,5.3932,5.3838,5.3932,3098400.0
2011-12-28 14:00:00,5.77,5.77,5.74,5.76,3278400.0,5.3932,5.3932,5.3652,5.3838,3278400.0
2011-12-28 14:30:00,5.76,5.76,5.74,5.74,3632000.0,5.3838,5.3838,5.3652,5.3652,3632000.0
2011-12-28 15:00:00,5.74,5.76,5.72,5.72,4833600.0,5.3652,5.3838,5.3465,5.3465,4833600.0
2011-12-28 15:30:00,5.72,5.74,5.72,5.74,9742400.0,5.3465,5.3652,5.3465,5.3652,9742400.0
2011-12-29 09:30:00,5.77,5.79,5.76,5.79,10924800.0,5.3932,5.4119,5.3838,5.4119,10924800.0
2011-12-29 10:00:00,5.78,5.82,5.78,5.81,8090400.0,5.4025,5.4399,5.4025,5.4306,8090400.0
2011-12-29 10:30:00,5.81,5.83,5.81,5.82,4285600.0,5.4306,5.4493,5.4306,5.4399,4285600.0
2011-12-29 11:00:00,5.82,5.82,5.79,5.8,5409600.0,5.4399,5.4399,5.4119,5.4212,5409600.0
2011-12-29 11:30:00,5.8,5.83,5.8,5.83,3327200.0,5.4212,5.4493,5.4212,5.4493,3327200.0
2011-12-29 12:00:00,5.83,5.83,5.81,5.82,2221600.0,5.4493,5.4493,5.4306,5.4399,2221600.0
2011-12-29 12:30:00,5.82,5.82,5.8,5.82,1736000.0,5.4399,5.4399,5.4212,5.4399,1736000.0
2011-12-29 13:00:00,5.82,5.83,5.81,5.82,2499200.0,5.4399,5.4493,5.4306,5.4399,2499200.0
2011-12-29 13:30:00,5.82,5.83,5.82,5.82,2026400.0,5.4399,5.4493,5.4399,5.4399,2026400.0
2011-12-29 14:00:00,5.83,5.83,5.82,5.83,1384000.0,5.4493,5.4493,5.4399,5.4493,1384000.0
2011-12-29 14:30:00,5.83,5.83,5.82,5.82,1205600.0,5.4493,5.4493,5.4399,5.4399,1205600.0
2011-12-29 15:00:00,5.82,5.84,5.82,5.84,3476800.0,5.4399,5.4586,5.4399,5.4586,3476800.0
2011-12-29 15:30:00,5.84,5.86,5.84,5.85,6632000.0,5.4586,5.4773,5.4586,5.468,6632000.0
2011-12-30 09:30:00,5.84,5.85,5.83,5.85,4110400.0,5.4586,5.468,5.4493,5.468,4110400.0
2011-12-30 10:00:00,5.85,5.87,5.84,5.84,2685600.0,5.468,5.4867,5.4586,5.4586,2685600.0
2011-12-30 10:30:00,5.84,5.85,5.84,5.85,2891200.0,5.4586,5.468,5.4586,5.468,2891200.0
2011-12-30 11:00:00,5.85,5.86,5.84,5.86,2925600.0,5.468,5.4773,5.4586,5.4773,2925600.0
2011-12-30 11:30:00,5.86,5.86,5.84,5.84,2628000.0,5.4773,5.4773,5.4586,5.4586,2628000.0
2011-12-30 12:00:00,5.84,5.84,5.83,5.84,1744000.0,5.4586,5.4586,5.4493,5.4586,1744000.0
2011-12-30 12:30:00,5.83,5.84,5.83,5.84,861600.0,5.4493,5.4586,5.4493,5.4586,861600.0
2011-12-30 13:00:00,5.84,5.84,5.83,5.83,1289600.0,5.4586,5.4586,5.4493,5.4493,1289600.0
2011-12-30 13:30:00,5.84,5.84,5.83,5.84,1055200.0,5.4586,5.4586,5.4493,5.4586,1055200.0
2011-12-30 14:00:00,5.84,5.84,5.81,5.81,3021600.0,5.4586,5.4586,5.4306,5.4306,3021600.0
2011-12-30 14:30:00,5.82,5.82,5.81,5.82,1232000.0,5.4399,5.4399,5.4306,5.4399,1232000.0
2011-12-30 15:00:00,5.82,5.84,5.82,5.83,1789600.0,5.4399,5.4586,5.4399,5.4493,1789600.0
2011-12-30 15:30:00,5.83,5.83,5.8,5.8,6365600.0,5.4493,5.4493,5.4212,5.4212,6365600.0
2012-01-03 09:30:00,6.0,6.03,5.99,6.01,10616800.0,5.6082,5.6362,5.5988,5.6175,10616800.0
2012-01-03 10:00:00,6.01,6.06,6.0,6.04,11598400.0,5.6175,5.6643,5.6082,5.6456,11598400.0
2012-01-03 10:30:00,6.04,6.05,6.03,6.04,3834400.0,5.6456,5.6549,5.6362,5.6456,3834400.0
2012-01-03 11:00:00,6.04,6.05,6.03,6.04,2818400.0,5.6456,5.6549,5.6362,5.6456,2818400.0
2012-01-03 11:30:00,6.04,6.04,6.01,6.02,5698400.0,5.6456,5.6456,5.6175,5.6269,5698400.0
2012-01-03 12:00:00,6.02,6.02,6.0,6.01,3412800.0,5.6269,5.6269,5.6082,5.6175,3412800.0
2012-01-03 12:30:00,6.01,6.01,5.97,5.98,9011200.0,5.6175,5.6175,5.5801,5.5895,9011200.0
2012-01-03 13:00:00,5.98,5.99,5.97,5.98,5495200.0,5.5895,5.5988,5.5801,5.5895,5495200.0
2012-01-03 13:30:00,5.98,6.0,5.97,5.99,6371200.0,5.5895,5.6082,5.5801,5.5988,6371200.0
2012-01-03 14:00:00,5.99,6.01,5.99,6.01,4564800.0,5.5988,5.6175,5.5988,5.6175,4564800.0
2012-01-03 14:30:00,6.01,6.03,6.0,6.03,12781600.0,5.6175,5.6362,5.6082,5.6362,12781600.0
2012-01-03 15:00:00,6.03,6.03,5.99,6.0,18028800.0,5.6362,5.6362,5.5988,5.6082,18028800.0
2012-01-03 15:30:00,6.0,6.02,5.97,5.98,10264000.0,5.6082,5.6269,5.5801,5.5895,10264000.0
2012-01-04 09:30:00,5.95,5.97,5.93,5.96,9547200.0,5.5614,5.5801,5.5427,5.5708,9547200.0
2012-01-04 10:00:00,5.96,5.96,5.92,5.92,7576000.0,5.5708,5.5708,5.5334,5.5334,7576000.0
2012-01-04 10:30:00,5.92,5.93,5.9,5.93,6586400.0,5.5334,5.5427,5.5147,5.5427,6586400.0
2012-01-04 11:00:00,5.93,5.95,5.93,5.94,4418400.0,5.5427,5.5614,5.5427,5.5521,4418400.0
2012-01-04 11:30:00,5.94,5.96,5.94,5.96,4117600.0,5.5521,5.5708,5.5521,5.5708,4117600.0
2012-01-04 12:00:00,5.96,5.99,5.95,5.98,4544800.0,5.5708,5.5988,5.5614,5.5895,4544800.0
2012-01-04 12:30:00,5.98,5.99,5.97,5.99,2658400.0,5.5895,5.5988,5.5801,5.5988,2658400.0
2012-01-04 13:00:00,5.98,5.98,5.96,5.97,3850400.0,5.5895,5.5895,5.5708,5.5801,3850400.0
2012-01-04 13:30:00,5.97,6.0,5.97,5.99,3524000.0,5.5801,5.6082,5.5801,5.5988,3524000.0
2012-01-04 14:00:00,5.99,5.99,5.97,5.98,4111200.0,5.5988,5.5988,5.5801,5.5895,4111200.0
2012-01-04 14:30:00,5.98,6.0,5.98,5.99,2568800.0,5.5895,5.6082,5.5895,5.5988,2568800.0
2012-01-04 15:00:00,5.99,5.99,5.98,5.99,3204800.0,5.5988,5.5988,5.5895,5.5988,3204800.0
2012-01-04 15:30:00,5.99,6.0,5.98,5.99,7431200.0,5.5988,5.6082,5.5895,5.5988,7431200.0
2012-01-05 09:30:00,5.93,5.94,5.88,5.9,13676000.0,5.5427,5.5521,5.496,5.5147,13676000.0
2012-01-05 10:00:00,5.9,5.94,5.87,5.93,12738400.0,5.5147,5.5521,5.4867,5.5427,12738400.0
2012-01-05 10:30:00,5.93,5.93,5.9,5.91,5409600.0,5.5427,5.5427,5.5147,5.524,5409600.0
2012-01-05 11:00:00,5.91,5.96,5.91,5.96,5734400.0,5.524,5.5708,5.524,5.5708,5734400.0
2012-01-05 11:30:00,5.96,5.98,5.96,5.96,4763200.0,5.5708,5.5895,5.5708,5.5708,4763200.0
2012-01-05 12:00:00,5.96,5.98,5.96,5.98,4631200.0,5.5708,5.5895,5.5708,5.5895,4631200.0
2012-01-05 12:30:00,5.98,6.01,5.97,6.01,5701600.0,5.5895,5.6175,5.5801,5.6175,5701600.0
2012-01-05 13:00:00,6.01,6.02,6.0,6.02,5191200.0,5.6175,5.6269,5.6082,5.6269,5191200.0
2012-01-05 13:30:00,6.02,6.04,6.02,6.03,4909600.0,5.6269,5.6456,5.6269,5.6362,4909600.0
2012-01-05 14:00:00,6.03,6.04,6.0,6.01,6104800.0,5.6362,5.6456,5.6082,5.6175,6104800.0
2012-01-05 14:30:00,6.01,6.02,6.01,6.01,5582400.0,5.6175,5.6269,5.6175,5.6175,5582400.0
2012-01-05 15:00:00,6.01,6.03,6.0,6.01,5124800.0,5.6175,5.6362,5.6082,5.6175,5124800.0
2012-01-05 15:30:00,6.02,6.03,6.01,6.03,10411200.0,5.6269,5.6362,5.6175,5.6362,10411200.0
2012-01-06 09:30:00,6.04,6.04,5.95,5.97,19367200.0,5.6456,5.6456,5.5614,5.5801,19367200.0
2012-01-06 10:00:00,5.97,6.0,5.96,5.98,8353600.0,5.5801,5.6082,5.5708,5.5895,8353600.0
2012-01-06 10:30:00,5.98,6.02,5.98,5.99,10305600.0,5.5895,5.6269,5.5895,5.5988,10305600.0
2012-01-06 11:00:00,5.99,6.03,5.99,6.02,7235200.0,5.5988,5.6362,5.5988,5.6269,7235200.0
2012-01-06 11:30:00,6.02,6.04,6.01,6.03,5374400.0,5.6269,5.6456,5.6175,5.6362,5374400.0
2012-01-06 12:00:00,6.03,6.03,6.01,6.02,4812800.0,5.6362,5.6362,5.6175,5.6269,4812800.0
2012-01-06 12:30:00,6.02,6.03,6.0,6.01,4332800.0,5.6269,5.6362,5.6082,5.6175,4332800.0
2012-01-06 13:00:00,6.0,6.02,6.0,6.0,3582400.0,5.6082,5.6269,5.6082,5.6082,3582400.0
2012-01-06 13:30:00,6.0,6.03,5.99,6.02,6397600.0,5.6082,5.6362,5.5988,5.6269,6397600.0
2012-01-06 14:00:00,6.02,6.03,6.01,6.02,3681600.0,5.6269,5.6362,5.6175,5.6269,3681600.0
2012-01-06 14:30:00,6.02,6.03,6.01,6.01,3380000.0,5.6269,5.6362,5.6175,5.6175,3380000.0
2012-01-06 15:00:00,6.01,6.02,6.0,6.0,5380800.0,5.6175,5.6269,5.6082,5.6082,5380800.0
2012-01-06 15:30:00,6.01,6.02,5.99,6.0,12896000.0,5.6175,5.6269,5.5988,5.6082,12896000.0
2012-01-09 09:30:00,6.02,6.03,5.99,6.0,9211200.0,5.6269,5.6362,5.5988,5.6082,9211200.0
2012-01-09 10:00:00,6.0,6.03,5.98,6.03,7290400.0,5.6082,5.6362,5.5895,5.6362,7290400.0
2012-01-09 10:30:00,6.03,6.04,5.99,6.0,5301600.0,5.6362,5.6456,5.5988,5.6082,5301600.0
2012-01-09 11:00:00,6.0,6.0,5.97,5.98,7308800.0,5.6082,5.6082,5.5801,5.5895,7308800.0
2012-01-09 11:30:00,5.98,6.0,5.98,5.99,4026400.0,5.5895,5.6082,5.5895,5.5988,4026400.0
2012-01-09 12:00:00,5.99,6.01,5.98,6.01,3772800.0,5.5988,5.6175,5.5895,5.6175,3772800.0
2012-01-09 12:30:00,6.01,6.01,6.0,6.01,2740800.0,5.6175,5.6175,5.6082,5.6175,2740800.0
2012-01-09 13:00:00,6.01,6.02,6.01,6.02,3032800.0,5.6175,5.6269,5.6175,5.6269,3032800.0
2012-01-09 13:30:00,6.02,6.02,6.0,6.02,2339200.0,5.6269,5.6269,5.6082,5.6269,2339200.0
2012-01-09 14:00:00,6.02,6.03,6.02,6.02,4304800.0,5.6269,5.6362,5.6269,5.6269,4304800.0
2012-01-09 14:30:00,6.02,6.04,6.01,6.02,4086400.0,5.6269,5.6456,5.6175,5.6269,4086400.0
2012-01-09 15:00:00,6.02,6.03,6.02,6.02,2764000.0,5.6269,5.6362,5.6269,5.6269,2764000.0
2012-01-09 15:30:00,6.02,6.04,6.02,6.02,9445600.0,5.6269,5.6456,5.6269,5.6269,9445600.0
2012-01-10 09:30:00,6.15,6.16,6.13,6.15,12079200.0,5.7484,5.7577,5.7297,5.7484,12079200.0
2012-01-10 10:00:00,6.15,6.17,6.15,6.15,8844000.0,5.7484,5.7671,5.7484,5.7484,8844000.0
2012-01-10 10:30:00,6.15,6.17,6.14,6.15,6569600.0,5.7484,5.7671,5.739,5.7484,6569600.0
2012-01-10 11:00:00,6.15,6.16,6.13,6.15,9118400.0,5.7484,5.7577,5.7297,5.7484,9118400.0
2012-01-10 11:30:00,6.15,6.16,6.14,6.14,4472000.0,5.7484,5.7577,5.739,5.739,4472000.0
2012-01-10 12:00:00,6.14,6.15,6.11,6.11,4488800.0,5.739,5.7484,5.711,5.711,4488800.0
2012-01-10 12:30:00,6.11,6.13,6.11,6.13,2960000.0,5.711,5.7297,5.711,5.7297,2960000.0
2012-01-10 13:00:00,6.13,6.13,6.11,6.12,3330400.0,5.7297,5.7297,5.711,5.7203,3330400.0
2012-01-10 13:30:00,6.12,6.14,6.12,6.13,4699200.0,5.7203,5.739,5.7203,5.7297,4699200.0
2012-01-10 14:00:00,6.13,6.14,6.12,6.13,2082400.0,5.7297,5.739,5.7203,5.7297,2082400.0
2012-01-10 14:30:00,6.13,6.15,6.13,6.14,3013600.0,5.7297,5.7484,5.7297,5.739,3013600.0
2012-01-10 15:00:00,6.14,6.14,6.12,6.13,3083200.0,5.739,5.739,5.7203,5.7297,3083200.0
2012-01-10 15:30:00,6.13,6.13,6.11,6.13,9887200.0,5.7297,5.7297,5.711,5.7297,9887200.0
2012-01-11 09:30:00,6.09,6.12,6.07,6.08,9424000.0,5.6923,5.7203,5.6736,5.6829,9424000.0
2012-01-11 10:00:00,6.08,6.11,6.07,6.1,7402400.0,5.6829,5.711,5.6736,5.7016,7402400.0
2012-01-11 10:30:00,6.1,6.12,6.09,6.09,7680800.0,5.7016,5.7203,5.6923,5.6923,7680800.0
2012-01-11 11:00:00,6.09,6.1,6.08,6.08,6848000.0,5.6923,5.7016,5.6829,5.6829,6848000.0
2012-01-11 11:30:00,6.08,6.12,6.08,6.1,3640800.0,5.6829,5.7203,5.6829,5.7016,3640800.0
2012-01-11 12:00:00,6.1,6.12,6.09,6.1,4500000.0,5.7016,5.7203,5.6923,5.7016,4500000.0
2012-01-11 12:30:00,6.11,6.11,6.1,6.11,3214400.0,5.711,5.711,5.7016,5.711,3214400.0
2012-01-11 13:00:00,6.11,6.12,6.11,6.12,4655200.0,5.711,5.7203,5.711,5.7203,4655200.0
2012-01-11 13:30:00,6.12,6.13,6.11,6.11,4071200.0,5.7203,5.7297,5.711,5.711,4071200.0
2012-01-11 14:00:00,6.12,6.12,6.1,6.11,7484800.0,5.7203,5.7203,5.7016,5.711,7484800.0
2012-01-11 14:30:00,6.11,6.13,6.11,6.11,4839200.0,5.711,5.7297,5.711,5.711,4839200.0
2012-01-11 15:00:00,6.11,6.15,6.11,6.15,6310400.0,5.711,5.7484,5.711,5.7484,6310400.0
2012-01-11 15:30:00,6.15,6.15,6.13,6.14,6039200.0,5.7484,5.7484,5.7297,5.739,6039200.0
2012-01-12 09:30:00,6.17,6.18,6.12,6.14,11493600.0,5.7671,5.7764,5.7203,5.739,11493600.0
2012-01-12 10:00:00,6.14,6.15,6.08,6.1,9968000.0,5.739,5.7484,5.6829,5.7016,9968000.0
2012-01-12 10:30:00,6.1,6.1,6.07,6.09,7228800.0,5.7016,5.7016,5.6736,5.6923,7228800.0
2012-01-12 11:00:00,6.09,6.11,6.09,6.11,5846400.0,5.6923,5.711,5.6923,5.711,5846400.0
2012-01-12 11:30:00,6.11,6.12,6.1,6.12,6869600.0,5.711,5.7203,5.7016,5.7203,6869600.0
2012-01-12 12:00:00,6.11,6.13,6.11,6.13,3068000.0,5.711,5.7297,5.711,5.7297,3068000.0
2012-01-12 12:30:00,6.13,6.14,6.12,6.14,2676000.0,5.7297,5.739,5.7203,5.739,2676000.0
2012-01-12 13:00:00,6.14,6.15,6.14,6.14,3488800.0,5.739,5.7484,5.739,5.739,3488800.0
2012-01-12 13:30:00,6.14,6.14,6.12,6.14,2289600.0,5.739,5.739,5.7203,5.739,2289600.0
2012-01-12 14:00:00,6.14,6.14,6.12,6.13,1803200.0,5.739,5.739,5.7203,5.7297,1803200.0
2012-01-12 14:30:00,6.13,6.16,6.13,6.16,5276800.0,5.7297,5.7577,5.7297,5.7577,5276800.0
2012-01-12 15:00:00,6.16,6.17,6.15,6.16,7232800.0,5.7577,5.7671,5.7484,5.7577,7232800.0
2012-01-12 15:30:00,6.16,6.17,6.15,6.16,6110400.0,5.7577,5.7671,5.7484,5.7577,6110400.0
2012-01-13 09:30:00,6.08,6.08,6.04,6.07,13119200.0,5.6829,5.6829,5.6456,5.6736,13119200.0
2012-01-13 10:00:00,6.06,6.07,5.99,6.03,16321600.0,5.6643,5.6736,5.5988,5.6362,16321600.0
2012-01-13 10:30:00,6.03,6.05,6.01,6.05,8254400.0,5.6362,5.6549,5.6175,5.6549,8254400.0
2012-01-13 11:00:00,6.04,6.07,6.04,6.07,5824800.0,5.6456,5.6736,5.6456,5.6736,5824800.0
2012-01-13 11:30:00,6.07,6.08,6.07,6.07,4148000.0,5.6736,5.6829,5.6736,5.6736,4148000.0
2012-01-13 12:00:00,6.07,6.07,6.04,6.04,4348000.0,5.6736,5.6736,5.6456,5.6456,4348000.0
2012-01-13 12:30:00,6.04,6.06,6.03,6.06,4725600.0,5.6456,5.6643,5.6362,5.6643,4725600.0
2012-01-13 13:00:00,6.05,6.05,6.02,6.03,4586400.0,5.6549,5.6549,5.6269,5.6362,4586400.0
2012-01-13 13:30:00,6.03,6.07,6.03,6.06,3999200.0,5.6362,5.6736,5.6362,5.6643,3999200.0
2012-01-13 14:00:00,6.06,6.07,6.05,6.07,2448800.0,5.6643,5.6736,5.6549,5.6736,2448800.0
2012-01-13 14:30:00,6.07,6.08,6.06,6.07,4039200.0,5.6736,5.6829,5.6643,5.6736,4039200.0
2012-01-13 15:00:00,6.07,6.1,6.07,6.09,5883200.0,5.6736,5.7016,5.6736,5.6923,5883200.0
2012-01-13 15:30:00,6.09,6.11,6.09,6.11,8214400.0,5.6923,5.711,5.6923,5.711,8214400.0
2012-01-17 09:30:00,6.21,6.24,6.21,6.21,9704000.0,5.8045,5.8325,5.8045,5.8045,9704000.0
2012-01-17 10:00:00,6.21,6.21,6.18,6.2,6971200.0,5.8045,5.8045,5.7764,5.7951,6971200.0
2012-01-17 10:30:00,6.2,6.21,6.18,6.19,4387200.0,5.7951,5.8045,5.7764,5.7858,4387200.0
2012-01-17 11:00:00,6.19,6.21,6.19,6.21,4315200.0,5.7858,5.8045,5.7858,5.8045,4315200.0
2012-01-17 11:30:00,6.21,6.21,6.2,6.21,1924000.0,5.8045,5.8045,5.7951,5.8045,1924000.0
2012-01-17 12:00:00,6.21,6.22,6.2,6.21,4024000.0,5.8045,5.8138,5.7951,5.8045,4024000.0
2012-01-17 12:30:00,6.21,6.21,6.18,6.19,2804800.0,5.8045,5.8045,5.7764,5.7858,2804800.0
2012-01-17 13:00:00,6.19,6.2,6.19,6.19,1267200.0,5.7858,5.7951,5.7858,5.7858,1267200.0
2012-01-17 13:30:00,6.19,6.2,6.18,6.19,1444800.0,5.7858,5.7951,5.7764,5.7858,1444800.0
2012-01-17 14:00:00,6.19,6.2,6.18,6.18,2196800.0,5.7858,5.7951,5.7764,5.7764,2196800.0
2012-01-17 14:30:00,6.18,6.18,6.14,6.15,5340000.0,5.7764,5.7764,5.739,5.7484,5340000.0
2012-01-17 15:00:00,6.15,6.15,6.12,6.14,6289600.0,5.7484,5.7484,5.7203,5.739,6289600.0
2012-01-17 15:30:00,6.14,6.15,6.13,6.14,9392800.0,5.739,5.7484,5.7297,5.739,9392800.0
2012-01-18 09:30:00,6.14,6.19,6.12,6.19,9936000.0,5.739,5.7858,5.7203,5.7858,9936000.0
2012-01-18 10:00:00,6.19,6.22,6.19,6.22,6696000.0,5.7858,5.8138,5.7858,5.8138,6696000.0
2012-01-18 10:30:00,6.22,6.23,6.21,6.22,6738400.0,5.8138,5.8232,5.8045,5.8138,6738400.0
2012-01-18 11:00:00,6.22,6.23,6.21,6.21,5876800.0,5.8138,5.8232,5.8045,5.8045,5876800.0
2012-01-18 11:30:00,6.21,6.22,6.19,6.2,6113600.0,5.8045,5.8138,5.7858,5.7951,6113600.0
2012-01-18 12:00:00,6.21,6.24,6.2,6.24,6950400.0,5.8045,5.8325,5.7951,5.8325,6950400.0
2012-01-18 12:30:00,6.24,6.25,6.24,6.25,5524800.0,5.8325,5.8418,5.8325,5.8418,5524800.0
2012-01-18 13:00:00,6.25,6.25,6.24,6.24,1837600.0,5.8418,5.8418,5.8325,5.8325,1837600.0
2012-01-18 13:30:00,6.24,6.26,6.23,6.23,3803200.0,5.8325,5.8512,5.8232,5.8232,3803200.0
2012-01-18 14:00:00,6.23,6.26,6.23,6.26,2742400.0,5.8232,5.8512,5.8232,5.8512,2742400.0
2012-01-18 14:30:00,6.26,6.26,6.25,6.26,2663200.0,5.8512,5.8512,5.8418,5.8512,2663200.0
2012-01-18 15:00:00,6.26,6.29,6.26,6.27,6517600.0,5.8512,5.8792,5.8512,5.8605,6517600.0
2012-01-18 15:30:00,6.27,6.28,6.26,6.28,8437600.0,5.8605,5.8699,5.8512,5.8699,8437600.0
2012-01-19 09:30:00,6.32,6.33,6.3,6.33,10232800.0,5.9073,5.9166,5.8886,5.9166,10232800.0
2012-01-19 10:00:00,6.32,6.32,6.28,6.31,7399200.0,5.9073,5.9073,5.8699,5.8979,7399200.0
2012-01-19 10:30:00,6.31,6.34,6.31,6.32,5752800.0,5.8979,5.926,5.8979,5.9073,5752800.0
2012-01-19 11:00:00,6.33,6.35,6.32,6.35,4795200.0,5.9166,5.9353,5.9073,5.9353,4795200.0
2012-01-19 11:30:00,6.35,6.35,6.34,6.35,3117600.0,5.9353,5.9353,5.926,5.9353,3117600.0
2012-01-19 12:00:00,6.35,6.35,6.34,6.34,3125600.0,5.9353,5.9353,5.926,5.926,3125600.0
2012-01-19 12:30:00,6.34,6.34,6.33,6.34,1521600.0,5.926,5.926,5.9166,5.926,1521600.0
2012-01-19 13:00:00,6.34,6.36,6.33,6.36,1901600.0,5.926,5.9447,5.9166,5.9447,1901600.0
2012-01-19 13:30:00,6.35,6.36,6.34,6.34,2004800.0,5.9353,5.9447,5.926,5.926,2004800.0
2012-01-19 14:00:00,6.34,6.35,6.34,6.34,2284000.0,5.926,5.9353,5.926,5.926,2284000.0
2012-01-19 14:30:00,6.34,6.34,6.32,6.32,3773600.0,5.926,5.926,5.9073,5.9073,3773600.0
2012-01-19 15:00:00,6.32,6.35,6.32,6.34,4040000.0,5.9073,5.9353,5.9073,5.926,4040000.0
2012-01-19 15:30:00,6.34,6.35,6.33,6.35,4443200.0,5.926,5.9353,5.9166,5.9353,4443200.0
2012-01-20 09:30:00,6.32,6.34,6.31,6.33,5900000.0,5.9073,5.926,5.8979,5.9166,5900000.0
2012-01-20 10:00:00,6.33,6.33,6.3,6.33,9632800.0,5.9166,5.9166,5.8886,5.9166,9632800.0
2012-01-20 10:30:00,6.33,6.33,6.31,6.31,3627200.0,5.9166,5.9166,5.8979,5.8979,3627200.0
2012-01-20 11:00:00,6.31,6.32,6.3,6.31,2560800.0,5.8979,5.9073,5.8886,5.8979,2560800.0
2012-01-20 11:30:00,6.31,6.31,6.29,6.31,1640800.0,5.8979,5.8979,5.8792,5.8979,1640800.0
2012-01-20 12:00:00,6.31,6.32,6.3,6.31,2132800.0,5.8979,5.9073,5.8886,5.8979,2132800.0
2012-01-20 12:30:00,6.32,6.33,6.31,6.32,2024000.0,5.9073,5.9166,5.8979,5.9073,2024000.0
2012-01-20 13:00:00,6.32,6.34,6.32,6.34,1696000.0,5.9073,5.926,5.9073,5.926,1696000.0
2012-01-20 13:30:00,6.34,6.34,6.32,6.32,1717600.0,5.926,5.926,5.9073,5.9073,1717600.0
2012-01-20 14:00:00,6.32,6.33,6.31,6.31,1468800.0,5.9073,5.9166,5.8979,5.8979,1468800.0
2012-01-20 14:30:00,6.31,6.32,6.3,6.32,1517600.0,5.8979,5.9073,5.8886,5.9073,1517600.0
2012-01-20 15:00:00,6.32,6.33,6.32,6.33,1514400.0,5.9073,5.9166,5.9073,5.9166,1514400.0
2012-01-20 15:30:00,6.33,6.35,6.32,6.35,6598400.0,5.9166,5.9353,5.9073,5.9353,6598400.0
2012-01-23 09:30:00,6.35,6.41,6.35,6.4,6741600.0,5.9353,5.9914,5.9353,5.9821,6741600.0
2012-01-23 10:00:00,6.4,6.42,6.4,6.4,4729600.0,5.9821,6.0007,5.9821,5.9821,4729600.0
2012-01-23 10:30:00,6.4,6.41,6.38,6.39,3234400.0,5.9821,5.9914,5.9634,5.9727,3234400.0
2012-01-23 11:00:00,6.39,6.4,6.36,6.37,5668800.0,5.9727,5.9821,5.9447,5.954,5668800.0
2012-01-23 11:30:00,6.37,6.37,6.33,6.33,6779200.0,5.954,5.954,5.9166,5.9166,6779200.0
2012-01-23 12:00:00,6.33,6.34,6.3,6.32,6566400.0,5.9166,5.926,5.8886,5.9073,6566400.0
2012-01-23 12:30:00,6.32,6.33,6.32,6.32,2483200.0,5.9073,5.9166,5.9073,5.9073,2483200.0
2012-01-23 13:00:00,6.32,6.34,6.32,6.34,3134400.0,5.9073,5.926,5.9073,5.926,3134400.0
2012-01-23 13:30:00,6.34,6.35,6.33,6.35,3111200.0,5.926,5.9353,5.9166,5.9353,3111200.0
2012-01-23 14:00:00,6.35,6.35,6.34,6.35,1714400.0,5.9353,5.9353,5.926,5.9353,1714400.0
2012-01-23 14:30:00,6.35,6.36,6.32,6.35,2672800.0,5.9353,5.9447,5.9073,5.9353,2672800.0
2012-01-23 15:00:00,6.35,6.37,6.34,6.37,4121600.0,5.9353,5.954,5.926,5.954,4121600.0
2012-01-23 15:30:00,6.37,6.38,6.36,6.36,9532000.0,5.954,5.9634,5.9447,5.9447,9532000.0
2012-01-24 09:30:00,6.28,6.3,6.26,6.28,8680800.0,5.8699,5.8886,5.8512,5.8699,8680800.0
2012-01-24 10:00:00,6.28,6.31,6.27,6.3,5439200.0,5.8699,5.8979,5.8605,5.8886,5439200.0
2012-01-24 10:30:00,6.3,6.33,6.29,6.32,5040800.0,5.8886,5.9166,5.8792,5.9073,5040800.0
2012-01-24 11:00:00,6.32,6.34,6.31,6.34,5007200.0,5.9073,5.926,5.8979,5.926,5007200.0
2012-01-24 11:30:00,6.34,6.34,6.32,6.32,4527200.0,5.926,5.926,5.9073,5.9073,4527200.0
2012-01-24 12:00:00,6.32,6.34,6.32,6.32,1766400.0,5.9073,5.926,5.9073,5.9073,1766400.0
2012-01-24 12:30:00,6.32,6.34,6.32,6.34,1425600.0,5.9073,5.926,5.9073,5.926,1425600.0
2012-01-24 13:00:00,6.34,6.34,6.31,6.32,1832000.0,5.926,5.926,5.8979,5.9073,1832000.0
2012-01-24 13:30:00,6.32,6.33,6.31,6.33,3226400.0,5.9073,5.9166,5.8979,5.9166,3226400.0
2012-01-24 14:00:00,6.33,6.34,6.33,6.34,1522400.0,5.9166,5.926,5.9166,5.926,1522400.0
2012-01-24 14:30:00,6.34,6.35,6.33,6.33,2230400.0,5.926,5.9353,5.9166,5.9166,2230400.0
2012-01-24 15:00:00,6.33,6.35,6.33,6.35,4410400.0,5.9166,5.9353,5.9166,5.9353,4410400.0
2012-01-24 15:30:00,6.35,6.35,6.33,6.35,7204000.0,5.9353,5.9353,5.9166,5.9353,7204000.0
2012-01-25 09:30:00,6.33,6.33,6.28,6.29,5587200.0,5.9166,5.9166,5.8699,5.8792,5587200.0
2012-01-25 10:00:00,6.29,6.32,6.28,6.31,4708800.0,5.8792,5.9073,5.8699,5.8979,4708800.0
2012-01-25 10:30:00,6.31,6.32,6.29,6.32,2932800.0,5.8979,5.9073,5.8792,5.9073,2932800.0
2012-01-25 11:00:00,6.32,6.34,6.32,6.33,2965600.0,5.9073,5.926,5.9073,5.9166,2965600.0
2012-01-25 11:30:00,6.33,6.34,6.32,6.33,1092800.0,5.9166,5.926,5.9073,5.9166,1092800.0
2012-01-25 12:00:00,6.33,6.36,6.31,6.34,5992800.0,5.9166,5.9447,5.8979,5.926,5992800.0
2012-01-25 12:30:00,6.33,6.37,6.31,6.35,8081600.0,5.9166,5.954,5.8979,5.9353,8081600.0
2012-01-25 13:00:00,6.35,6.42,6.35,6.41,5826400.0,5.9353,6.0007,5.9353,5.9914,5826400.0
2012-01-25 13:30:00,6.41,6.44,6.41,6.44,4138400.0,5.9914,6.0194,5.9914,6.0194,4138400.0
2012-01-25 14:00:00,6.44,6.44,6.39,6.4,4528800.0,6.0194,6.0194,5.9727,5.9821,4528800.0
2012-01-25 14:30:00,6.4,6.44,6.4,6.42,4089600.0,5.9821,6.0194,5.9821,6.0007,4089600.0
2012-01-25 15:00:00,6.42,6.45,6.41,6.45,4399200.0,6.0007,6.0288,5.9914,6.0288,4399200.0
2012-01-25 15:30:00,6.45,6.48,6.45,6.45,8754400.0,6.0288,6.0568,6.0288,6.0288,8754400.0
2012-01-26 09:30:00,6.51,6.53,6.48,6.53,7905600.0,6.0849,6.1036,6.0568,6.1036,7905600.0
2012-01-26 10:00:00,6.52,6.53,6.46,6.46,7859200.0,6.0942,6.1036,6.0381,6.0381,7859200.0
2012-01-26 10:30:00,6.46,6.47,6.42,6.42,8120800.0,6.0381,6.0475,6.0007,6.0007,8120800.0
2012-01-26 11:00:00,6.42,6.45,6.42,6.44,6080800.0,6.0007,6.0288,6.0007,6.0194,6080800.0
2012-01-26 11:30:00,6.44,6.45,6.43,6.43,5132000.0,6.0194,6.0288,6.0101,6.0101,5132000.0
2012-01-26 12:00:00,6.43,6.43,6.4,6.42,5596000.0,6.0101,6.0101,5.9821,6.0007,5596000.0
2012-01-26 12:30:00,6.42,6.43,6.41,6.43,2311200.0,6.0007,6.0101,5.9914,6.0101,2311200.0
2012-01-26 13:00:00,6.43,6.44,6.42,6.42,2381600.0,6.0101,6.0194,6.0007,6.0007,2381600.0
2012-01-26 13:30:00,6.42,6.42,6.38,6.4,4372800.0,6.0007,6.0007,5.9634,5.9821,4372800.0
2012-01-26 14:00:00,6.4,6.4,6.36,6.38,5114400.0,5.9821,5.9821,5.9447,5.9634,5114400.0
2012-01-26 14:30:00,6.38,6.39,6.36,6.37,2889600.0,5.9634,5.9727,5.9447,5.954,2889600.0
2012-01-26 15:00:00,6.37,6.38,6.33,6.34,6992800.0,5.954,5.9634,5.9166,5.926,6992800.0
2012-01-26 15:30:00,6.34,6.39,6.34,6.39,8433600.0,5.926,5.9727,5.926,5.9727,8433600.0
2012-01-27 09:30:00,6.32,6.38,6.32,6.37,8190400.0,5.9073,5.9634,5.9073,5.954,8190400.0
2012-01-27 10:00:00,6.37,6.37,6.33,6.36,5096800.0,5.954,5.954,5.9166,5.9447,5096800.0
2012-01-27 10:30:00,6.36,6.38,6.33,6.35,3608000.0,5.9447,5.9634,5.9166,5.9353,3608000.0
2012-01-27 11:00:00,6.35,6.37,6.35,6.36,3467200.0,5.9353,5.954,5.9353,5.9447,3467200.0
2012-01-27 11:30:00,6.36,6.36,6.32,6.34,4604000.0,5.9447,5.9447,5.9073,5.926,4604000.0
2012-01-27 12:00:00,6.34,6.36,6.32,6.34,4200000.0,5.926,5.9447,5.9073,5.926,4200000.0
2012-01-27 12:30:00,6.34,6.35,6.32,6.32,2532800.0,5.926,5.9353,5.9073,5.9073,2532800.0
2012-01-27 13:00:00,6.32,6.35,6.32,6.34,3296800.0,5.9073,5.9353,5.9073,5.926,3296800.0
2012-01-27 13:30:00,6.34,6.36,6.34,6.36,2036800.0,5.926,5.9447,5.926,5.9447,2036800.0
2012-01-27 14:00:00,6.36,6.37,6.34,6.35,2452000.0,5.9447,5.954,5.926,5.9353,2452000.0
2012-01-27 14:30:00,6.35,6.37,6.35,6.37,2986400.0,5.9353,5.954,5.9353,5.954,2986400.0
2012-01-27 15:00:00,6.37,6.4,6.37,6.39,4104000.0,5.954,5.9821,5.954,5.9727,4104000.0
2012-01-27 15:30:00,6.4,6.4,6.37,6.37,4826400.0,5.9821,5.9821,5.954,5.954,4826400.0
2012-01-30 09:30:00,6.25,6.26,6.22,6.24,9209600.0,5.8418,5.8512,5.8138,5.8325,9209600.0
2012-01-30 10:00:00,6.24,6.25,6.21,6.22,6681600.0,5.8325,5.8418,5.8045,5.8138,6681600.0
2012-01-30 10:30:00,6.22,6.26,6.22,6.25,3675200.0,5.8138,5.8512,5.8138,5.8418,3675200.0
2012-01-30 11:00:00,6.25,6.28,6.25,6.27,3024000.0,5.8418,5.8699,5.8418,5.8605,3024000.0
2012-01-30 11:30:00,6.27,6.29,6.26,6.27,1800000.0,5.8605,5.8792,5.8512,5.8605,1800000.0
2012-01-30 12:00:00,6.27,6.29,6.27,6.28,2646400.0,5.8605,5.8792,5.8605,5.8699,2646400.0
2012-01-30 12:30:00,6.28,6.29,6.27,6.28,1772800.0,5.8699,5.8792,5.8605,5.8699,1772800.0
2012-01-30 13:00:00,6.28,6.29,6.26,6.29,2372800.0,5.8699,5.8792,5.8512,5.8792,2372800.0
2012-01-30 13:30:00,6.29,6.32,6.29,6.31,2955200.0,5.8792,5.9073,5.8792,5.8979,2955200.0
2012-01-30 14:00:00,6.31,6.34,6.31,6.33,2949600.0,5.8979,5.926,5.8979,5.9166,2949600.0
2012-01-30 14:30:00,6.33,6.34,6.32,6.32,2501600.0,5.9166,5.926,5.9073,5.9073,2501600.0
2012-01-30 15:00:00,6.32,6.33,6.31,6.33,2436800.0,5.9073,5.9166,5.8979,5.9166,2436800.0
2012-01-30 15:30:00,6.33,6.34,6.3,6.33,6480800.0,5.9166,5.926,5.8886,5.9166,6480800.0
2012-01-31 09:30:00,6.4,6.41,6.36,6.39,8239200.0,5.9821,5.9914,5.9447,5.9727,8239200.0
2012-01-31 10:00:00,6.38,6.39,6.32,6.35,10125600.0,5.9634,5.9727,5.9073,5.9353,10125600.0
2012-01-31 10:30:00,6.35,6.35,6.29,6.3,8825600.0,5.9353,5.9353,5.8792,5.8886,8825600.0
2012-01-31 11:00:00,6.3,6.31,6.27,6.28,3907200.0,5.8886,5.8979,5.8605,5.8699,3907200.0
2012-01-31 11:30:00,6.29,6.3,6.27,6.29,3108800.0,5.8792,5.8886,5.8605,5.8792,3108800.0
2012-01-31 12:00:00,6.29,6.3,6.28,6.3,3140000.0,5.8792,5.8886,5.8699,5.8886,3140000.0
2012-01-31 12:30:00,6.3,6.31,6.3,6.3,1876000.0,5.8886,5.8979,5.8886,5.8886,1876000.0
2012-01-31 13:00:00,6.3,6.33,6.3,6.32,2005600.0,5.8886,5.9166,5.8886,5.9073,2005600.0
2012-01-31 13:30:00,6.32,6.32,6.29,6.3,1814400.0,5.9073,5.9073,5.8792,5.8886,1814400.0
2012-01-31 14:00:00,6.3,6.33,6.29,6.33,3874400.0,5.8886,5.9166,5.8792,5.9166,3874400.0
2012-01-31 14:30:00,6.33,6.33,6.31,6.33,1708800.0,5.9166,5.9166,5.8979,5.9166,1708800.0
2012-01-31 15:00:00,6.33,6.34,6.31,6.34,6067200.0,5.9166,5.926,5.8979,5.926,6067200.0
2012-01-31 15:30:00,6.33,6.34,6.32,6.32,8260000.0,5.9166,5.926,5.9073,5.9073,8260000.0
2012-02-01 09:30:00,6.42,6.44,6.41,6.42,9269600.0,6.0007,6.0194,5.9914,6.0007,9269600.0
2012-02-01 10:00:00,6.42,6.47,6.41,6.46,6568800.0,6.0007,6.0475,5.9914,6.0381,6568800.0
2012-02-01 10:30:00,6.46,6.47,6.45,6.46,1922400.0,6.0381,6.0475,6.0288,6.0381,1922400.0
2012-02-01 11:00:00,6.46,6.47,6.45,6.46,4024800.0,6.0381,6.0475,6.0288,6.0381,4024800.0
2012-02-01 11:30:00,6.46,6.48,6.45,6.46,2687200.0,6.0381,6.0568,6.0288,6.0381,2687200.0
2012-02-01 12:00:00,6.46,6.49,6.46,6.48,2388000.0,6.0381,6.0662,6.0381,6.0568,2388000.0
2012-02-01 12:30:00,6.48,6.49,6.48,6.48,4148000.0,6.0568,6.0662,6.0568,6.0568,4148000.0
2012-02-01 13:00:00,6.48,6.5,6.48,6.49,3992000.0,6.0568,6.0755,6.0568,6.0662,3992000.0
2012-02-01 13:30:00,6.49,6.5,6.47,6.48,3497600.0,6.0662,6.0755,6.0475,6.0568,3497600.0
2012-02-01 14:00:00,6.48,6.48,6.47,6.48,3103200.0,6.0568,6.0568,6.0475,6.0568,3103200.0
2012-02-01 14:30:00,6.48,6.48,6.46,6.47,3106400.0,6.0568,6.0568,6.0381,6.0475,3106400.0
2012-02-01 15:00:00,6.47,6.49,6.46,6.46,8724800.0,6.0475,6.0662,6.0381,6.0381,8724800.0
2012-02-01 15:30:00,6.46,6.47,6.42,6.43,19759200.0,6.0381,6.0475,6.0007,6.0101,19759200.0
2012-02-02 09:30:00,6.46,6.47,6.43,6.45,5522400.0,6.0381,6.0475,6.0101,6.0288,5522400.0
2012-02-02 10:00:00,6.45,6.48,6.45,6.46,5186400.0,6.0288,6.0568,6.0288,6.0381,5186400.0
2012-02-02 10:30:00,6.46,6.49,6.46,6.48,3518400.0,6.0381,6.0662,6.0381,6.0568,3518400.0
2012-02-02 11:00:00,6.48,6.49,6.47,6.47,3207200.0,6.0568,6.0662,6.0475,6.0475,3207200.0
2012-02-02 11:30:00,6.47,6.47,6.44,6.45,4281600.0,6.0475,6.0475,6.0194,6.0288,4281600.0
2012-02-02 12:00:00,6.45,6.46,6.43,6.44,4412800.0,6.0288,6.0381,6.0101,6.0194,4412800.0
2012-02-02 12:30:00,6.44,6.44,6.42,6.44,2999200.0,6.0194,6.0194,6.0007,6.0194,2999200.0
2012-02-02 13:00:00,6.44,6.45,6.43,6.43,1216000.0,6.0194,6.0288,6.0101,6.0101,1216000.0
2012-02-02 13:30:00,6.43,6.46,6.43,6.45,1538400.0,6.0101,6.0381,6.0101,6.0288,1538400.0
2012-02-02 14:00:00,6.45,6.46,6.45,6.45,1326400.0,6.0288,6.0381,6.0288,6.0288,1326400.0
2012-02-02 14:30:00,6.46,6.46,6.44,6.46,3010400.0,6.0381,6.0381,6.0194,6.0381,3010400.0
2012-02-02 15:00:00,6.46,6.46,6.45,6.46,2136800.0,6.0381,6.0381,6.0288,6.0381,2136800.0
2012-02-02 15:30:00,6.46,6.47,6.45,6.46,7427200.0,6.0381,6.0475,6.0288,6.0381,7427200.0
2012-02-03 09:30:00,6.59,6.59,6.57,6.59,11306400.0,6.1596,6.1596,6.1409,6.1596,11306400.0
2012-02-03 10:00:00,6.59,6.63,6.59,6.61,8896000.0,6.1596,6.197,6.1596,6.1783,8896000.0
2012-02-03 10:30:00,6.61,6.63,6.61,6.61,3201600.0,6.1783,6.197,6.1783,6.1783,3201600.0
2012-02-03 11:00:00,6.61,6.63,6.6,6.62,3297600.0,6.1783,6.197,6.169,6.1877,3297600.0
2012-02-03 11:30:00,6.62,6.63,6.61,6.61,2018400.0,6.1877,6.197,6.1783,6.1783,2018400.0
2012-02-03 12:00:00,6.61,6.63,6.61,6.63,1909600.0,6.1783,6.197,6.1783,6.197,1909600.0
2012-02-03 12:30:00,6.63,6.64,6.62,6.63,4697600.0,6.197,6.2064,6.1877,6.197,4697600.0
2012-02-03 13:00:00,6.63,6.64,6.63,6.63,1676000.0,6.197,6.2064,6.197,6.197,1676000.0
2012-02-03 13:30:00,6.63,6.63,6.62,6.62,1808800.0,6.197,6.197,6.1877,6.1877,1808800.0
2012-02-03 14:00:00,6.62,6.64,6.62,6.63,1466400.0,6.1877,6.2064,6.1877,6.197,1466400.0
2012-02-03 14:30:00,6.63,6.64,6.63,6.64,1580800.0,6.197,6.2064,6.197,6.2064,1580800.0
2012-02-03 15:00:00,6.64,6.64,6.62,6.63,2508800.0,6.2064,6.2064,6.1877,6.197,2508800.0
2012-02-03 15:30:00,6.63,6.65,6.62,6.64,8201600.0,6.197,6.2157,6.1877,6.2064,8201600.0
2012-02-06 09:30:00,6.59,6.61,6.57,6.6,5536000.0,6.1596,6.1783,6.1409,6.169,5536000.0
2012-02-06 10:00:00,6.6,6.62,6.6,6.6,4430400.0,6.169,6.1877,6.169,6.169,4430400.0
2012-02-06 10:30:00,6.6,6.6,6.58,6.6,3072800.0,6.169,6.169,6.1503,6.169,3072800.0
2012-02-06 11:00:00,6.6,6.62,6.6,6.61,4923200.0,6.169,6.1877,6.169,6.1783,4923200.0
2012-02-06 11:30:00,6.61,6.62,6.61,6.62,1660800.0,6.1783,6.1877,6.1783,6.1877,1660800.0
2012-02-06 12:00:00,6.62,6.62,6.6,6.61,2068000.0,6.1877,6.1877,6.169,6.1783,2068000.0
2012-02-06 12:30:00,6.61,6.63,6.61,6.63,3376000.0,6.1783,6.197,6.1783,6.197,3376000.0
2012-02-06 13:00:00,6.63,6.63,6.62,6.62,1044800.0,6.197,6.197,6.1877,6.1877,1044800.0
2012-02-06 13:30:00,6.62,6.62,6.6,6.61,1206400.0,6.1877,6.1877,6.169,6.1783,1206400.0
2012-02-06 14:00:00,6.61,6.62,6.61,6.61,1544000.0,6.1783,6.1877,6.1783,6.1783,1544000.0
2012-02-06 14:30:00,6.62,6.62,6.61,6.62,1238400.0,6.1877,6.1877,6.1783,6.1877,1238400.0
2012-02-06 15:00:00,6.62,6.63,6.61,6.62,3053600.0,6.1877,6.197,6.1783,6.1877,3053600.0
2012-02-06 15:30:00,6.62,6.64,6.62,6.63,6843200.0,6.1877,6.2064,6.1877,6.197,6843200.0
2012-02-07 09:30:00,6.6,6.62,6.57,6.58,6534400.0,6.169,6.1877,6.1409,6.1503,6534400.0
2012-02-07 10:00:00,6.58,6.6,6.55,6.59,6831200.0,6.1503,6.169,6.1223,6.1596,6831200.0
2012-02-07 10:30:00,6.59,6.65,6.59,6.64,5640800.0,6.1596,6.2157,6.1596,6.2064,5640800.0
2012-02-07 11:00:00,6.64,6.67,6.64,6.67,5348000.0,6.2064,6.2344,6.2064,6.2344,5348000.0
2012-02-07 11:30:00,6.67,6.67,6.65,6.66,4827200.0,6.2344,6.2344,6.2157,6.2251,4827200.0
2012-02-07 12:00:00,6.65,6.67,6.65,6.66,2135200.0,6.2157,6.2344,6.2157,6.2251,2135200.0
2012-02-07 12:30:00,6.66,6.67,6.65,6.67,788800.0,6.2251,6.2344,6.2157,6.2344,788800.0
2012-02-07 13:00:00,6.67,6.68,6.65,6.66,11330400.0,6.2344,6.2438,6.2157,6.2251,11330400.0
2012-02-07 13:30:00,6.66,6.67,6.65,6.67,2266400.0,6.2251,6.2344,6.2157,6.2344,2266400.0
2012-02-07 14:00:00,6.67,6.67,6.65,6.66,2239200.0,6.2344,6.2344,6.2157,6.2251,2239200.0
2012-02-07 14:30:00,6.66,6.67,6.64,6.65,1844800.0,6.2251,6.2344,6.2064,6.2157,1844800.0
2012-02-07 15:00:00,6.65,6.68,6.65,6.68,5516000.0,6.2157,6.2438,6.2157,6.2438,5516000.0
2012-02-07 15:30:00,6.68,6.69,6.66,6.66,7768000.0,6.2438,6.2531,6.2251,6.2251,7768000.0
2012-02-08 09:30:00,6.67,6.7,6.67,6.7,6304800.0,6.2344,6.2625,6.2344,6.2625,6304800.0
2012-02-08 10:00:00,6.7,6.71,6.69,6.7,4069600.0,6.2625,6.2718,6.2531,6.2625,4069600.0
2012-02-08 10:30:00,6.7,6.7,6.67,6.68,5398400.0,6.2625,6.2625,6.2344,6.2438,5398400.0
2012-02-08 11:00:00,6.68,6.68,6.62,6.63,10377600.0,6.2438,6.2438,6.1877,6.197,10377600.0
2012-02-08 11:30:00,6.63,6.65,6.62,6.64,5068800.0,6.197,6.2157,6.1877,6.2064,5068800.0
2012-02-08 12:00:00,6.64,6.66,6.64,6.66,4230400.0,6.2064,6.2251,6.2064,6.2251,4230400.0
2012-02-08 12:30:00,6.65,6.67,6.65,6.67,2684000.0,6.2157,6.2344,6.2157,6.2344,2684000.0
2012-02-08 13:00:00,6.67,6.67,6.65,6.67,2208000.0,6.2344,6.2344,6.2157,6.2344,2208000.0
2012-02-08 13:30:00,6.67,6.68,6.66,6.66,1757600.0,6.2344,6.2438,6.2251,6.2251,1757600.0
2012-02-08 14:00:00,6.66,6.68,6.66,6.68,2268000.0,6.2251,6.2438,6.2251,6.2438,2268000.0
2012-02-08 14:30:00,6.68,6.7,6.68,6.69,5316000.0,6.2438,6.2625,6.2438,6.2531,5316000.0
2012-02-08 15:00:00,6.69,6.7,6.68,6.69,2803200.0,6.2531,6.2625,6.2438,6.2531,2803200.0
2012-02-08 15:30:00,6.69,6.7,6.68,6.7,7116000.0,6.2531,6.2625,6.2438,6.2625,7116000.0
2012-02-09 09:30:00,6.73,6.74,6.69,6.71,8341600.0,6.2905,6.2998,6.2531,6.2718,8341600.0
2012-02-09 10:00:00,6.72,6.72,6.65,6.66,7905600.0,6.2812,6.2812,6.2157,6.2251,7905600.0
2012-02-09 10:30:00,6.66,6.69,6.64,6.68,8015200.0,6.2251,6.2531,6.2064,6.2438,8015200.0
2012-02-09 11:00:00,6.68,6.7,6.68,6.68,3612000.0,6.2438,6.2625,6.2438,6.2438,3612000.0
2012-02-09 11:30:00,6.68,6.71,6.67,6.71,5666400.0,6.2438,6.2718,6.2344,6.2718,5666400.0
2012-02-09 12:00:00,6.71,6.72,6.71,6.71,3103200.0,6.2718,6.2812,6.2718,6.2718,3103200.0
2012-02-09 12:30:00,6.71,6.73,6.71,6.73,1851200.0,6.2718,6.2905,6.2718,6.2905,1851200.0
2012-02-09 13:00:00,6.73,6.74,6.72,6.74,3807200.0,6.2905,6.2998,6.2812,6.2998,3807200.0
2012-02-09 13:30:00,6.74,6.74,6.72,6.73,2769600.0,6.2998,6.2998,6.2812,6.2905,2769600.0
2012-02-09 14:00:00,6.73,6.74,6.73,6.74,2951200.0,6.2905,6.2998,6.2905,6.2998,2951200.0
2012-02-09 14:30:00,6.74,6.74,6.73,6.73,1579200.0,6.2998,6.2998,6.2905,6.2905,1579200.0
2012-02-09 15:00:00,6.73,6.74,6.72,6.73,3749600.0,6.2905,6.2998,6.2812,6.2905,3749600.0
2012-02-09 15:30:00,6.73,6.73,6.71,6.72,7496000.0,6.2905,6.2905,6.2718,6.2812,7496000.0
2012-02-10 09:30:00,6.6,6.62,6.58,6.59,10164800.0,6.169,6.1877,6.1503,6.1596,10164800.0
2012-02-10 10:00:00,6.59,6.6,6.57,6.6,9315200.0,6.1596,6.169,6.1409,6.169,9315200.0
2012-02-10 10:30:00,6.6,6.61,6.59,6.61,3573600.0,6.169,6.1783,6.1596,6.1783,3573600.0
2012-02-10 11:00:00,6.61,6.62,6.6,6.6,5015200.0,6.1783,6.1877,6.169,6.169,5015200.0
2012-02-10 11:30:00,6.6,6.63,6.6,6.62,3436000.0,6.169,6.197,6.169,6.1877,3436000.0
2012-02-10 12:00:00,6.62,6.63,6.61,6.61,2730400.0,6.1877,6.197,6.1783,6.1783,2730400.0
2012-02-10 12:30:00,6.61,6.63,6.61,6.63,2081600.0,6.1783,6.197,6.1783,6.197,2081600.0
2012-02-10 13:00:00,6.63,6.63,6.61,6.61,1568800.0,6.197,6.197,6.1783,6.1783,1568800.0
2012-02-10 13:30:00,6.61,6.61,6.58,6.58,3864800.0,6.1783,6.1783,6.1503,6.1503,3864800.0
2012-02-10 14:00:00,6.59,6.6,6.58,6.6,3226400.0,6.1596,6.169,6.1503,6.169,3226400.0
2012-02-10 14:30:00,6.6,6.61,6.6,6.6,1808800.0,6.169,6.1783,6.169,6.169,1808800.0
2012-02-10 15:00:00,6.6,6.6,6.57,6.6,5759200.0,6.169,6.169,6.1409,6.169,5759200.0
2012-02-10 15:30:00,6.6,6.63,6.59,6.62,11312000.0,6.169,6.197,6.1596,6.1877,11312000.0
2012-02-13 09:30:00,6.72,6.73,6.69,6.7,6312000.0,6.2812,6.2905,6.2531,6.2625,6312000.0
2012-02-13 10:00:00,6.7,6.71,6.67,6.68,5165600.0,6.2625,6.2718,6.2344,6.2438,5165600.0
2012-02-13 10:30:00,6.68,6.69,6.66,6.69,6476800.0,6.2438,6.2531,6.2251,6.2531,6476800.0
2012-02-13 11:00:00,6.69,6.7,6.68,6.69,4697600.0,6.2531,6.2625,6.2438,6.2531,4697600.0
2012-02-13 11:30:00,6.69,6.7,6.68,6.7,2721600.0,6.2531,6.2625,6.2438,6.2625,2721600.0
2012-02-13 12:00:00,6.7,6.71,6.69,6.69,1250400.0,6.2625,6.2718,6.2531,6.2531,1250400.0
2012-02-13 12:30:00,6.69,6.7,6.68,6.7,1552000.0,6.2531,6.2625,6.2438,6.2625,1552000.0
2012-02-13 13:00:00,6.7,6.72,6.7,6.71,1970400.0,6.2625,6.2812,6.2625,6.2718,1970400.0
2012-02-13 13:30:00,6.71,6.72,6.71,6.72,1520800.0,6.2718,6.2812,6.2718,6.2812,1520800.0
2012-02-13 14:00:00,6.72,6.73,6.71,6.72,1264800.0,6.2812,6.2905,6.2718,6.2812,1264800.0
2012-02-13 14:30:00,6.72,6.74,6.72,6.73,2340000.0,6.2812,6.2998,6.2812,6.2905,2340000.0
2012-02-13 15:00:00,6.73,6.73,6.72,6.72,1909600.0,6.2905,6.2905,6.2812,6.2812,1909600.0
2012-02-13 15:30:00,6.72,6.73,6.71,6.72,7115200.0,6.2812,6.2905,6.2718,6.2812,7115200.0
2012-02-14 09:30:00,6.68,6.7,6.67,6.68,6584000.0,6.2438,6.2625,6.2344,6.2438,6584000.0
2012-02-14 10:00:00,6.68,6.68,6.65,6.67,6593600.0,6.2438,6.2438,6.2157,6.2344,6593600.0
2012-02-14 10:30:00,6.67,6.68,6.64,6.66,5738400.0,6.2344,6.2438,6.2064,6.2251,5738400.0
2012-02-14 11:00:00,6.66,6.68,6.65,6.67,4638400.0,6.2251,6.2438,6.2157,6.2344,4638400.0
2012-02-14 11:30:00,6.68,6.69,6.67,6.68,4694400.0,6.2438,6.2531,6.2344,6.2438,4694400.0
2012-02-14 12:00:00,6.68,6.68,6.67,6.67,2180800.0,6.2438,6.2438,6.2344,6.2344,2180800.0
2012-02-14 12:30:00,6.67,6.68,6.65,6.65,2337600.0,6.2344,6.2438,6.2157,6.2157,2337600.0
2012-02-14 13:00:00,6.65,6.65,6.64,6.65,9520000.0,6.2157,6.2157,6.2064,6.2157,9520000.0
2012-02-14 13:30:00,6.65,6.67,6.65,6.66,2712800.0,6.2157,6.2344,6.2157,6.2251,2712800.0
2012-02-14 14:00:00,6.66,6.66,6.62,6.63,4335200.0,6.2251,6.2251,6.1877,6.197,4335200.0
2012-02-14 14:30:00,6.63,6.64,6.61,6.64,6432800.0,6.197,6.2064,6.1783,6.2064,6432800.0
2012-02-14 15:00:00,6.64,6.66,6.61,6.62,6011200.0,6.2064,6.2251,6.1783,6.1877,6011200.0
2012-02-14 15:30:00,6.62,6.71,6.61,6.71,14408800.0,6.1877,6.2718,6.1783,6.2718,14408800.0
2012-02-15 09:30:00,6.75,6.76,6.71,6.74,5940000.0,6.3092,6.3185,6.2718,6.2998,5940000.0
2012-02-15 10:00:00,6.74,6.75,6.71,6.73,5543200.0,6.2998,6.3092,6.2718,6.2905,5543200.0
2012-02-15 10:30:00,6.73,6.75,6.72,6.72,3971200.0,6.2905,6.3092,6.2812,6.2812,3971200.0
2012-02-15 11:00:00,6.72,6.75,6.72,6.75,4241600.0,6.2812,6.3092,6.2812,6.3092,4241600.0
2012-02-15 11:30:00,6.75,6.77,6.74,6.76,3636000.0,6.3092,6.3279,6.2998,6.3185,3636000.0
2012-02-15 12:00:00,6.76,6.76,6.74,6.75,4172000.0,6.3185,6.3185,6.2998,6.3092,4172000.0
2012-02-15 12:30:00,6.75,6.75,6.68,6.69,8256000.0,6.3092,6.3092,6.2438,6.2531,8256000.0
2012-02-15 13:00:00,6.68,6.69,6.66,6.69,4711200.0,6.2438,6.2531,6.2251,6.2531,4711200.0
2012-02-15 13:30:00,6.69,6.7,6.67,6.7,2798400.0,6.2531,6.2625,6.2344,6.2625,2798400.0
2012-02-15 14:00:00,6.7,6.71,6.64,6.68,7405600.0,6.2625,6.2718,6.2064,6.2438,7405600.0
2012-02-15 14:30:00,6.68,6.68,6.63,6.63,4413600.0,6.2438,6.2438,6.197,6.197,4413600.0
2012-02-15 15:00:00,6.63,6.64,6.61,6.63,6725600.0,6.197,6.2064,6.1783,6.197,6725600.0
2012-02-15 15:30:00,6.63,6.66,6.62,6.64,8415200.0,6.197,6.2251,6.1877,6.2064,8415200.0
2012-02-16 09:30:00,6.64,6.67,6.62,6.65,5552800.0,6.2064,6.2344,6.1877,6.2157,5552800.0
2012-02-16 10:00:00,6.65,6.69,6.65,6.69,6496000.0,6.2157,6.2531,6.2157,6.2531,6496000.0
2012-02-16 10:30:00,6.69,6.7,6.68,6.68,2687200.0,6.2531,6.2625,6.2438,6.2438,2687200.0
2012-02-16 11:00:00,6.68,6.7,6.67,6.7,2823200.0,6.2438,6.2625,6.2344,6.2625,2823200.0
2012-02-16 11:30:00,6.7,6.75,6.69,6.74,6352800.0,6.2625,6.3092,6.2531,6.2998,6352800.0
2012-02-16 12:00:00,6.74,6.76,6.74,6.75,6000000.0,6.2998,6.3185,6.2998,6.3092,6000000.0
2012-02-16 12:30:00,6.75,6.76,6.74,6.76,1936800.0,6.3092,6.3185,6.2998,6.3185,1936800.0
2012-02-16 13:00:00,6.76,6.78,6.75,6.77,9812800.0,6.3185,6.3372,6.3092,6.3279,9812800.0
2012-02-16 13:30:00,6.77,6.79,6.77,6.78,3536000.0,6.3279,6.3466,6.3279,6.3372,3536000.0
2012-02-16 14:00:00,6.78,6.78,6.77,6.78,1676000.0,6.3372,6.3372,6.3279,6.3372,1676000.0
2012-02-16 14:30:00,6.78,6.79,6.78,6.78,2069600.0,6.3372,6.3466,6.3372,6.3372,2069600.0
2012-02-16 15:00:00,6.78,6.79,6.77,6.78,2790400.0,6.3372,6.3466,6.3279,6.3372,2790400.0
2012-02-16 15:30:00,6.78,6.8,6.78,6.79,6730400.0,6.3372,6.3559,6.3372,6.3466,6730400.0
2012-02-17 09:30:00,6.83,6.84,6.81,6.82,6861600.0,6.384,6.3933,6.3653,6.3746,6861600.0
2012-02-17 10:00:00,6.82,6.82,6.8,6.81,3041600.0,6.3746,6.3746,6.3559,6.3653,3041600.0
2012-02-17 10:30:00,6.81,6.82,6.79,6.8,3726400.0,6.3653,6.3746,6.3466,6.3559,3726400.0
2012-02-17 11:00:00,6.8,6.8,6.78,6.79,3359200.0,6.3559,6.3559,6.3372,6.3466,3359200.0
2012-02-17 11:30:00,6.79,6.8,6.79,6.79,1602400.0,6.3466,6.3559,6.3466,6.3466,1602400.0
2012-02-17 12:00:00,6.8,6.8,6.79,6.79,592000.0,6.3559,6.3559,6.3466,6.3466,592000.0
2012-02-17 12:30:00,6.8,6.8,6.79,6.8,1350400.0,6.3559,6.3559,6.3466,6.3559,1350400.0
2012-02-17 13:00:00,6.79,6.81,6.79,6.81,5205600.0,6.3466,6.3653,6.3466,6.3653,5205600.0
2012-02-17 13:30:00,6.81,6.81,6.81,6.81,1331200.0,6.3653,6.3653,6.3653,6.3653,1331200.0
2012-02-17 14:00:00,6.81,6.82,6.81,6.82,1562400.0,6.3653,6.3746,6.3653,6.3746,1562400.0
2012-02-17 14:30:00,6.82,6.82,6.81,6.82,1676800.0,6.3746,6.3746,6.3653,6.3746,1676800.0
2012-02-17 15:00:00,6.82,6.84,6.81,6.83,3069600.0,6.3746,6.3933,6.3653,6.384,3069600.0
2012-02-17 15:30:00,6.83,6.84,6.82,6.82,7140000.0,6.384,6.3933,6.3746,6.3746,7140000.0
2012-02-21 09:30:00,6.85,6.86,6.82,6.83,6369600.0,6.4027,6.412,6.3746,6.384,6369600.0
2012-02-21 10:00:00,6.83,6.85,6.82,6.84,3376800.0,6.384,6.4027,6.3746,6.3933,3376800.0
2012-02-21 10:30:00,6.84,6.88,6.84,6.87,3414400.0,6.3933,6.4307,6.3933,6.4214,3414400.0
2012-02-21 11:00:00,6.88,6.88,6.87,6.88,1673600.0,6.4307,6.4307,6.4214,6.4307,1673600.0
2012-02-21 11:30:00,6.87,6.88,6.86,6.86,1351200.0,6.4214,6.4307,6.412,6.412,1351200.0
2012-02-21 12:00:00,6.86,6.89,6.86,6.87,2403200.0,6.412,6.4401,6.412,6.4214,2403200.0
2012-02-21 12:30:00,6.87,6.87,6.86,6.87,1130400.0,6.4214,6.4214,6.412,6.4214,1130400.0
2012-02-21 13:00:00,6.86,6.87,6.86,6.87,1010400.0,6.412,6.4214,6.412,6.4214,1010400.0
2012-02-21 13:30:00,6.87,6.87,6.85,6.85,1806400.0,6.4214,6.4214,6.4027,6.4027,1806400.0
2012-02-21 14:00:00,6.85,6.86,6.82,6.83,2677600.0,6.4027,6.412,6.3746,6.384,2677600.0
2012-02-21 14:30:00,6.83,6.83,6.79,6.8,4437600.0,6.384,6.384,6.3466,6.3559,4437600.0
2012-02-21 15:00:00,6.8,6.81,6.79,6.8,4732800.0,6.3559,6.3653,6.3466,6.3559,4732800.0
2012-02-21 15:30:00,6.8,6.83,6.79,6.83,5258400.0,6.3559,6.384,6.3466,6.384,5258400.0
2012-02-22 09:30:00,6.81,6.83,6.8,6.82,4586400.0,6.3653,6.384,6.3559,6.3746,4586400.0
2012-02-22 10:00:00,6.81,6.84,6.79,6.81,8656800.0,6.3653,6.3933,6.3466,6.3653,8656800.0
2012-02-22 10:30:00,6.81,6.82,6.79,6.81,5876000.0,6.3653,6.3746,6.3466,6.3653,5876000.0
2012-02-22 11:00:00,6.81,6.83,6.8,6.8,4757600.0,6.3653,6.384,6.3559,6.3559,4757600.0
2012-02-22 11:30:00,6.8,6.81,6.77,6.78,5776000.0,6.3559,6.3653,6.3279,6.3372,5776000.0
2012-02-22 12:00:00,6.77,6.78,6.76,6.78,3120000.0,6.3279,6.3372,6.3185,6.3372,3120000.0
2012-02-22 12:30:00,6.78,6.78,6.77,6.78,1272000.0,6.3372,6.3372,6.3279,6.3372,1272000.0
2012-02-22 13:00:00,6.78,6.81,6.78,6.81,3627200.0,6.3372,6.3653,6.3372,6.3653,3627200.0
2012-02-22 13:30:00,6.81,6.82,6.8,6.81,1705600.0,6.3653,6.3746,6.3559,6.3653,1705600.0
2012-02-22 14:00:00,6.81,6.82,6.8,6.81,1330400.0,6.3653,6.3746,6.3559,6.3653,1330400.0
2012-02-22 14:30:00,6.81,6.81,6.79,6.79,1650400.0,6.3653,6.3653,6.3466,6.3466,1650400.0
2012-02-22 15:00:00,6.79,6.81,6.78,6.79,3456000.0,6.3466,6.3653,6.3372,6.3466,3456000.0
2012-02-22 15:30:00,6.79,6.81,6.77,6.78,8654400.0,6.3466,6.3653,6.3279,6.3372,8654400.0
2012-02-23 09:30:00,6.78,6.78,6.73,6.75,5882400.0,6.3372,6.3372,6.2905,6.3092,5882400.0
2012-02-23 10:00:00,6.75,6.78,6.75,6.78,4645600.0,6.3092,6.3372,6.3092,6.3372,4645600.0
2012-02-23 10:30:00,6.78,6.82,6.77,6.82,6384800.0,6.3372,6.3746,6.3279,6.3746,6384800.0
2012-02-23 11:00:00,6.82,6.83,6.81,6.83,5472000.0,6.3746,6.384,6.3653,6.384,5472000.0
2012-02-23 11:30:00,6.83,6.83,6.81,6.82,3064800.0,6.384,6.384,6.3653,6.3746,3064800.0
2012-02-23 12:00:00,6.82,6.83,6.82,6.83,1948000.0,6.3746,6.384,6.3746,6.384,1948000.0
2012-02-23 12:30:00,6.83,6.84,6.81,6.82,2900800.0,6.384,6.3933,6.3653,6.3746,2900800.0
2012-02-23 13:00:00,6.82,6.82,6.81,6.81,1661600.0,6.3746,6.3746,6.3653,6.3653,1661600.0
2012-02-23 13:30:00,6.81,6.82,6.8,6.82,2344800.0,6.3653,6.3746,6.3559,6.3746,2344800.0
2012-02-23 14:00:00,6.82,6.82,6.81,6.82,2707200.0,6.3746,6.3746,6.3653,6.3746,2707200.0
2012-02-23 14:30:00,6.82,6.83,6.82,6.82,1904000.0,6.3746,6.384,6.3746,6.3746,1904000.0
2012-02-23 15:00:00,6.82,6.85,6.82,6.84,2631200.0,6.3746,6.4027,6.3746,6.3933,2631200.0
2012-02-23 15:30:00,6.84,6.85,6.84,6.84,7446400.0,6.3933,6.4027,6.3933,6.3933,7446400.0
2012-02-24 09:30:00,6.87,6.88,6.85,6.88,4191200.0,6.4214,6.4307,6.4027,6.4307,4191200.0
2012-02-24 10:00:00,6.88,6.89,6.86,6.86,3321600.0,6.4307,6.4401,6.412,6.412,3321600.0
2012-02-24 10:30:00,6.87,6.88,6.86,6.86,2927200.0,6.4214,6.4307,6.412,6.412,2927200.0
2012-02-24 11:00:00,6.86,6.89,6.86,6.89,3049600.0,6.412,6.4401,6.412,6.4401,3049600.0
2012-02-24 11:30:00,6.89,6.9,6.88,6.9,1725600.0,6.4401,6.4494,6.4307,6.4494,1725600.0
2012-02-24 12:00:00,6.9,6.9,6.89,6.9,1973600.0,6.4494,6.4494,6.4401,6.4494,1973600.0
2012-02-24 12:30:00,6.89,6.9,6.89,6.89,1132800.0,6.4401,6.4494,6.4401,6.4401,1132800.0
2012-02-24 13:00:00,6.89,6.9,6.88,6.88,2533600.0,6.4401,6.4494,6.4307,6.4307,2533600.0
2012-02-24 13:30:00,6.89,6.89,6.87,6.88,2142400.0,6.4401,6.4401,6.4214,6.4307,2142400.0
2012-02-24 14:00:00,6.88,6.88,6.86,6.86,1746400.0,6.4307,6.4307,6.412,6.412,1746400.0
2012-02-24 14:30:00,6.86,6.86,6.84,6.86,2961600.0,6.412,6.412,6.3933,6.412,2961600.0
2012-02-24 15:00:00,6.86,6.87,6.86,6.86,2421600.0,6.412,6.4214,6.412,6.412,2421600.0
2012-02-24 15:30:00,6.86,6.87,6.85,6.87,9764000.0,6.412,6.4214,6.4027,6.4214,9764000.0
2012-02-27 09:30:00,6.78,6.79,6.76,6.79,6612800.0,6.3372,6.3466,6.3185,6.3466,6612800.0
2012-02-27 10:00:00,6.79,6.83,6.79,6.82,5631200.0,6.3466,6.384,6.3466,6.3746,5631200.0
2012-02-27 10:30:00,6.82,6.86,6.82,6.85,5381600.0,6.3746,6.412,6.3746,6.4027,5381600.0
2012-02-27 11:00:00,6.85,6.91,6.85,6.89,4575200.0,6.4027,6.4587,6.4027,6.4401,4575200.0
2012-02-27 11:30:00,6.89,6.9,6.88,6.89,2858400.0,6.4401,6.4494,6.4307,6.4401,2858400.0
2012-02-27 12:00:00,6.89,6.9,6.88,6.89,2560000.0,6.4401,6.4494,6.4307,6.4401,2560000.0
2012-02-27 12:30:00,6.89,6.93,6.88,6.91,3903200.0,6.4401,6.4774,6.4307,6.4587,3903200.0
2012-02-27 13:00:00,6.91,6.91,6.9,6.9,876000.0,6.4587,6.4587,6.4494,6.4494,876000.0
2012-02-27 13:30:00,6.9,6.91,6.89,6.89,864000.0,6.4494,6.4587,6.4401,6.4401,864000.0
2012-02-27 14:00:00,6.89,6.91,6.89,6.9,1043200.0,6.4401,6.4587,6.4401,6.4494,1043200.0
2012-02-27 14:30:00,6.9,6.91,6.89,6.91,2211200.0,6.4494,6.4587,6.4401,6.4587,2211200.0
2012-02-27 15:00:00,6.91,6.93,6.9,6.91,7048800.0,6.4587,6.4774,6.4494,6.4587,7048800.0
2012-02-27 15:30:00,6.91,6.92,6.89,6.89,11914400.0,6.4587,6.4681,6.4401,6.4401,11914400.0
2012-02-28 09:30:00,6.9,6.92,6.87,6.91,6418400.0,6.4494,6.4681,6.4214,6.4587,6418400.0
2012-02-28 10:00:00,6.91,6.94,6.89,6.91,9936800.0,6.4587,6.4868,6.4401,6.4587,9936800.0
2012-02-28 10:30:00,6.91,6.94,6.91,6.93,7093600.0,6.4587,6.4868,6.4587,6.4774,7093600.0
2012-02-28 11:00:00,6.93,6.95,6.92,6.94,5413600.0,6.4774,6.4961,6.4681,6.4868,5413600.0
2012-02-28 11:30:00,6.94,6.94,6.92,6.93,2394400.0,6.4868,6.4868,6.4681,6.4774,2394400.0
2012-02-28 12:00:00,6.93,6.94,6.92,6.93,1837600.0,6.4774,6.4868,6.4681,6.4774,1837600.0
2012-02-28 12:30:00,6.93,6.94,6.92,6.94,1057600.0,6.4774,6.4868,6.4681,6.4868,1057600.0
2012-02-28 13:00:00,6.93,6.94,6.93,6.93,933600.0,6.4774,6.4868,6.4774,6.4774,933600.0
2012-02-28 13:30:00,6.93,6.93,6.89,6.9,3619200.0,6.4774,6.4774,6.4401,6.4494,3619200.0
2012-02-28 14:00:00,6.9,6.91,6.89,6.89,2951200.0,6.4494,6.4587,6.4401,6.4401,2951200.0
2012-02-28 14:30:00,6.89,6.91,6.89,6.91,2390400.0,6.4401,6.4587,6.4401,6.4587,2390400.0
2012-02-28 15:00:00,6.91,6.93,6.9,6.93,2112000.0,6.4587,6.4774,6.4494,6.4774,2112000.0
2012-02-28 15:30:00,6.93,6.95,6.92,6.93,6956800.0,6.4774,6.4961,6.4681,6.4774,6956800.0
2012-02-29 09:30:00,6.96,6.99,6.96,6.99,6648000.0,6.5055,6.5335,6.5055,6.5335,6648000.0
2012-02-29 10:00:00,6.99,7.0,6.95,6.96,9022400.0,6.5335,6.5429,6.4961,6.5055,9022400.0
2012-02-29 10:30:00,6.96,6.96,6.87,6.9,10732800.0,6.5055,6.5055,6.4214,6.4494,10732800.0
2012-02-29 11:00:00,6.91,6.92,6.87,6.87,5765600.0,6.4587,6.4681,6.4214,6.4214,5765600.0
2012-02-29 11:30:00,6.87,6.92,6.86,6.91,5361600.0,6.4214,6.4681,6.412,6.4587,5361600.0
2012-02-29 12:00:00,6.91,6.93,6.9,6.93,4432800.0,6.4587,6.4774,6.4494,6.4774,4432800.0
2012-02-29 12:30:00,6.93,6.93,6.91,6.92,2012800.0,6.4774,6.4774,6.4587,6.4681,2012800.0
2012-02-29 13:00:00,6.92,6.93,6.9,6.92,2567200.0,6.4681,6.4774,6.4494,6.4681,2567200.0
2012-02-29 13:30:00,6.91,6.94,6.91,6.94,2255200.0,6.4587,6.4868,6.4587,6.4868,2255200.0
2012-02-29 14:00:00,6.93,6.95,6.92,6.93,2441600.0,6.4774,6.4961,6.4681,6.4774,2441600.0
2012-02-29 14:30:00,6.93,6.93,6.91,6.91,2023200.0,6.4774,6.4774,6.4587,6.4587,2023200.0
2012-02-29 15:00:00,6.91,6.91,6.89,6.89,2159200.0,6.4587,6.4587,6.4401,6.4401,2159200.0
2012-02-29 15:30:00,6.89,6.89,6.85,6.87,11848000.0,6.4401,6.4401,6.4027,6.4214,11848000.0
2012-03-01 09:30:00,6.91,6.96,6.91,6.96,7312800.0,6.4587,6.5055,6.4587,6.5055,7312800.0
2012-03-01 10:00:00,6.95,6.95,6.89,6.94,12249600.0,6.4961,6.4961,6.4401,6.4868,12249600.0
2012-03-01 10:30:00,6.94,6.94,6.9,6.93,6309600.0,6.4868,6.4868,6.4494,6.4774,6309600.0
2012-03-01 11:00:00,6.93,6.94,6.92,6.93,5896800.0,6.4774,6.4868,6.4681,6.4774,5896800.0
2012-03-01 11:30:00,6.94,6.96,6.93,6.95,4781600.0,6.4868,6.5055,6.4774,6.4961,4781600.0
2012-03-01 12:00:00,6.95,6.97,6.94,6.95,2842400.0,6.4961,6.5148,6.4868,6.4961,2842400.0
2012-03-01 12:30:00,6.96,6.96,6.95,6.96,4405600.0,6.5055,6.5055,6.4961,6.5055,4405600.0
2012-03-01 13:00:00,6.96,6.98,6.95,6.98,3616000.0,6.5055,6.5242,6.4961,6.5242,3616000.0
2012-03-01 13:30:00,6.98,6.98,6.97,6.97,1565600.0,6.5242,6.5242,6.5148,6.5148,1565600.0
2012-03-01 14:00:00,6.97,6.98,6.95,6.96,3104800.0,6.5148,6.5242,6.4961,6.5055,3104800.0
2012-03-01 14:30:00,6.96,6.96,6.95,6.96,5552000.0,6.5055,6.5055,6.4961,6.5055,5552000.0
2012-03-01 15:00:00,6.96,6.97,6.91,6.94,7082400.0,6.5055,6.5148,6.4587,6.4868,7082400.0
2012-03-01 15:30:00,6.94,6.97,6.91,6.95,12616000.0,6.4868,6.5148,6.4587,6.4961,12616000.0
2012-03-02 09:30:00,6.95,6.95,6.92,6.93,6832000.0,6.4961,6.4961,6.4681,6.4774,6832000.0
2012-03-02 10:00:00,6.93,6.96,6.92,6.96,5128000.0,6.4774,6.5055,6.4681,6.5055,5128000.0
2012-03-02 10:30:00,6.96,6.96,6.93,6.93,5401600.0,6.5055,6.5055,6.4774,6.4774,5401600.0
2012-03-02 11:00:00,6.94,6.94,6.92,6.93,3915200.0,6.4868,6.4868,6.4681,6.4774,3915200.0
2012-03-02 11:30:00,6.93,6.94,6.9,6.91,4773600.0,6.4774,6.4868,6.4494,6.4587,4773600.0
2012-03-02 12:00:00,6.91,6.92,6.89,6.91,5408000.0,6.4587,6.4681,6.4401,6.4587,5408000.0
2012-03-02 12:30:00,6.91,6.92,6.9,6.91,2024800.0,6.4587,6.4681,6.4494,6.4587,2024800.0
2012-03-02 13:00:00,6.91,6.92,6.88,6.89,3904000.0,6.4587,6.4681,6.4307,6.4401,3904000.0
2012-03-02 13:30:00,6.89,6.91,6.89,6.91,2889600.0,6.4401,6.4587,6.4401,6.4587,2889600.0
2012-03-02 14:00:00,6.91,6.92,6.9,6.91,1888800.0,6.4587,6.4681,6.4494,6.4587,1888800.0
2012-03-02 14:30:00,6.91,6.92,6.9,6.92,2161600.0,6.4587,6.4681,6.4494,6.4681,2161600.0
2012-03-02 15:00:00,6.92,6.93,6.91,6.93,4196000.0,6.4681,6.4774,6.4587,6.4774,4196000.0
2012-03-02 15:30:00,6.93,6.94,6.91,6.91,8748800.0,6.4774,6.4868,6.4587,6.4587,8748800.0
2012-03-05 09:30:00,6.89,6.89,6.86,6.88,4756000.0,6.4401,6.4401,6.412,6.4307,4756000.0
2012-03-05 10:00:00,6.87,6.9,6.82,6.83,8123200.0,6.4214,6.4494,6.3746,6.384,8123200.0
2012-03-05 10:30:00,6.83,6.85,6.82,6.84,4666400.0,6.384,6.4027,6.3746,6.3933,4666400.0
2012-03-05 11:00:00,6.84,6.85,6.81,6.83,5855200.0,6.3933,6.4027,6.3653,6.384,5855200.0
2012-03-05 11:30:00,6.83,6.84,6.82,6.83,5312000.0,6.384,6.3933,6.3746,6.384,5312000.0
2012-03-05 12:00:00,6.83,6.84,6.82,6.83,2269600.0,6.384,6.3933,6.3746,6.384,2269600.0
2012-03-05 12:30:00,6.83,6.84,6.81,6.82,1373600.0,6.384,6.3933,6.3653,6.3746,1373600.0
2012-03-05 13:00:00,6.82,6.84,6.82,6.84,2651200.0,6.3746,6.3933,6.3746,6.3933,2651200.0
2012-03-05 13:30:00,6.84,6.84,6.82,6.83,2324000.0,6.3933,6.3933,6.3746,6.384,2324000.0
2012-03-05 14:00:00,6.83,6.85,6.82,6.85,2595200.0,6.384,6.4027,6.3746,6.4027,2595200.0
2012-03-05 14:30:00,6.85,6.86,6.83,6.86,4459200.0,6.4027,6.412,6.384,6.412,4459200.0
2012-03-05 15:00:00,6.86,6.88,6.86,6.87,4109600.0,6.412,6.4307,6.412,6.4214,4109600.0
2012-03-05 15:30:00,6.87,6.88,6.85,6.86,7408800.0,6.4214,6.4307,6.4027,6.412,7408800.0
2012-03-06 09:30:00,6.71,6.72,6.68,6.69,11631200.0,6.2718,6.2812,6.2438,6.2531,11631200.0
2012-03-06 10:00:00,6.69,6.7,6.66,6.67,8009600.0,6.2531,6.2625,6.2251,6.2344,8009600.0
2012-03-06 10:30:00,6.67,6.69,6.66,6.67,6996000.0,6.2344,6.2531,6.2251,6.2344,6996000.0
2012-03-06 11:00:00,6.67,6.69,6.66,6.69,8383200.0,6.2344,6.2531,6.2251,6.2531,8383200.0
2012-03-06 11:30:00,6.69,6.69,6.65,6.66,5453600.0,6.2531,6.2531,6.2157,6.2251,5453600.0
2012-03-06 12:00:00,6.66,6.67,6.64,6.64,6628800.0,6.2251,6.2344,6.2064,6.2064,6628800.0
2012-03-06 12:30:00,6.64,6.66,6.64,6.65,3020800.0,6.2064,6.2251,6.2064,6.2157,3020800.0
2012-03-06 13:00:00,6.65,6.66,6.63,6.64,4871200.0,6.2157,6.2251,6.197,6.2064,4871200.0
2012-03-06 13:30:00,6.64,6.65,6.63,6.64,3916000.0,6.2064,6.2157,6.197,6.2064,3916000.0
2012-03-06 14:00:00,6.64,6.66,6.63,6.63,4512800.0,6.2064,6.2251,6.197,6.197,4512800.0
2012-03-06 14:30:00,6.63,6.64,6.61,6.62,6230400.0,6.197,6.2064,6.1783,6.1877,6230400.0
2012-03-06 15:00:00,6.62,6.64,6.62,6.64,2980800.0,6.1877,6.2064,6.1877,6.2064,2980800.0
2012-03-06 15:30:00,6.64,6.66,6.62,6.65,12532800.0,6.2064,6.2251,6.1877,6.2157,12532800.0
2012-03-07 09:30:00,6.68,6.7,6.67,6.69,8264800.0,6.2438,6.2625,6.2344,6.2531,8264800.0
2012-03-07 10:00:00,6.69,6.7,6.67,6.68,4515200.0,6.2531,6.2625,6.2344,6.2438,4515200.0
2012-03-07 10:30:00,6.68,6.7,6.68,6.69,3396000.0,6.2438,6.2625,6.2438,6.2531,3396000.0
2012-03-07 11:00:00,6.69,6.74,6.69,6.73,7040000.0,6.2531,6.2998,6.2531,6.2905,7040000.0
2012-03-07 11:30:00,6.74,6.74,6.73,6.74,2030400.0,6.2998,6.2998,6.2905,6.2998,2030400.0
2012-03-07 12:00:00,6.74,6.75,6.73,6.74,1772800.0,6.2998,6.3092,6.2905,6.2998,1772800.0
2012-03-07 12:30:00,6.74,6.75,6.73,6.75,2060000.0,6.2998,6.3092,6.2905,6.3092,2060000.0
2012-03-07 13:00:00,6.75,6.75,6.73,6.74,1158400.0,6.3092,6.3092,6.2905,6.2998,1158400.0
2012-03-07 13:30:00,6.74,6.74,6.72,6.73,1723200.0,6.2998,6.2998,6.2812,6.2905,1723200.0
2012-03-07 14:00:00,6.73,6.75,6.73,6.75,3312800.0,6.2905,6.3092,6.2905,6.3092,3312800.0
2012-03-07 14:30:00,6.75,6.75,6.73,6.75,2200000.0,6.3092,6.3092,6.2905,6.3092,2200000.0
2012-03-07 15:00:00,6.75,6.76,6.73,6.75,3317600.0,6.3092,6.3185,6.2905,6.3092,3317600.0
2012-03-07 15:30:00,6.75,6.77,6.74,6.75,4894400.0,6.3092,6.3279,6.2998,6.3092,4894400.0
2012-03-08 09:30:00,6.83,6.85,6.82,6.83,7548800.0,6.384,6.4027,6.3746,6.384,7548800.0
2012-03-08 10:00:00,6.82,6.83,6.8,6.81,4898400.0,6.3746,6.384,6.3559,6.3653,4898400.0
2012-03-08 10:30:00,6.81,6.83,6.81,6.83,3596800.0,6.3653,6.384,6.3653,6.384,3596800.0
2012-03-08 11:00:00,6.83,6.85,6.83,6.85,5385600.0,6.384,6.4027,6.384,6.4027,5385600.0
2012-03-08 11:30:00,6.85,6.85,6.84,6.85,1426400.0,6.4027,6.4027,6.3933,6.4027,1426400.0
2012-03-08 12:00:00,6.85,6.87,6.85,6.86,2344800.0,6.4027,6.4214,6.4027,6.412,2344800.0
2012-03-08 12:30:00,6.86,6.88,6.86,6.87,1626400.0,6.412,6.4307,6.412,6.4214,1626400.0
2012-03-08 13:00:00,6.87,6.87,6.86,6.87,1966400.0,6.4214,6.4214,6.412,6.4214,1966400.0
2012-03-08 13:30:00,6.87,6.87,6.86,6.86,1954400.0,6.4214,6.4214,6.412,6.412,1954400.0
2012-03-08 14:00:00,6.86,6.87,6.85,6.86,1564800.0,6.412,6.4214,6.4027,6.412,1564800.0
2012-03-08 14:30:00,6.86,6.9,6.85,6.89,3256000.0,6.412,6.4494,6.4027,6.4401,3256000.0
2012-03-08 15:00:00,6.9,6.91,6.89,6.89,2985600.0,6.4494,6.4587,6.4401,6.4401,2985600.0
2012-03-08 15:30:00,6.9,6.9,6.87,6.88,3944000.0,6.4494,6.4494,6.4214,6.4307,3944000.0
2012-03-09 09:30:00,6.9,6.93,6.89,6.9,4930400.0,6.4494,6.4774,6.4401,6.4494,4930400.0
2012-03-09 10:00:00,6.9,6.95,6.9,6.94,8904800.0,6.4494,6.4961,6.4494,6.4868,8904800.0
2012-03-09 10:30:00,6.94,6.97,6.94,6.96,4729600.0,6.4868,6.5148,6.4868,6.5055,4729600.0
2012-03-09 11:00:00,6.96,6.96,6.95,6.95,2642400.0,6.5055,6.5055,6.4961,6.4961,2642400.0
2012-03-09 11:30:00,6.95,6.96,6.94,6.96,2261600.0,6.4961,6.5055,6.4868,6.5055,2261600.0
2012-03-09 12:00:00,6.96,6.96,6.95,6.95,2155200.0,6.5055,6.5055,6.4961,6.4961,2155200.0
2012-03-09 12:30:00,6.95,6.96,6.95,6.95,807200.0,6.4961,6.5055,6.4961,6.4961,807200.0
2012-03-09 13:00:00,6.95,6.96,6.95,6.95,1052000.0,6.4961,6.5055,6.4961,6.4961,1052000.0
2012-03-09 13:30:00,6.95,6.96,6.95,6.96,1057600.0,6.4961,6.5055,6.4961,6.5055,1057600.0
2012-03-09 14:00:00,6.96,6.97,6.95,6.95,544000.0,6.5055,6.5148,6.4961,6.4961,544000.0
2012-03-09 14:30:00,6.95,6.96,6.91,6.92,4163200.0,6.4961,6.5055,6.4587,6.4681,4163200.0
2012-03-09 15:00:00,6.92,6.94,6.92,6.93,2111200.0,6.4681,6.4868,6.4681,6.4774,2111200.0
2012-03-09 15:30:00,6.93,6.94,6.91,6.93,5587200.0,6.4774,6.4868,6.4587,6.4774,5587200.0
2012-03-12 09:30:00,6.93,6.95,6.91,6.93,4120000.0,6.4774,6.4961,6.4587,6.4774,4120000.0
2012-03-12 10:00:00,6.93,6.93,6.9,6.91,3591200.0,6.4774,6.4774,6.4494,6.4587,3591200.0
2012-03-12 10:30:00,6.91,6.92,6.89,6.91,3016800.0,6.4587,6.4681,6.4401,6.4587,3016800.0
2012-03-12 11:00:00,6.91,6.92,6.89,6.9,3697600.0,6.4587,6.4681,6.4401,6.4494,3697600.0
2012-03-12 11:30:00,6.9,6.91,6.89,6.9,2977600.0,6.4494,6.4587,6.4401,6.4494,2977600.0
2012-03-12 12:00:00,6.9,6.92,6.88,6.91,3064000.0,6.4494,6.4681,6.4307,6.4587,3064000.0
2012-03-12 12:30:00,6.91,6.92,6.9,6.91,2268800.0,6.4587,6.4681,6.4494,6.4587,2268800.0
2012-03-12 13:00:00,6.91,6.92,6.9,6.92,856000.0,6.4587,6.4681,6.4494,6.4681,856000.0
2012-03-12 13:30:00,6.92,6.94,6.92,6.93,1540800.0,6.4681,6.4868,6.4681,6.4774,1540800.0
2012-03-12 14:00:00,6.93,6.94,6.92,6.93,1340000.0,6.4774,6.4868,6.4681,6.4774,1340000.0
2012-03-12 14:30:00,6.93,6.94,6.93,6.94,1152800.0,6.4774,6.4868,6.4774,6.4868,1152800.0
2012-03-12 15:00:00,6.94,6.94,6.93,6.94,1116800.0,6.4868,6.4868,6.4774,6.4868,1116800.0
2012-03-12 15:30:00,6.94,6.94,6.92,6.93,4303200.0,6.4868,6.4868,6.4681,6.4774,4303200.0
2012-03-13 09:30:00,7.01,7.01,6.99,6.99,4722400.0,6.5522,6.5522,6.5335,6.5335,4722400.0
2012-03-13 10:00:00,6.99,7.0,6.98,7.0,2820000.0,6.5335,6.5429,6.5242,6.5429,2820000.0
2012-03-13 10:30:00,7.0,7.03,7.0,7.02,5598400.0,6.5429,6.5709,6.5429,6.5616,5598400.0
2012-03-13 11:00:00,7.02,7.04,7.02,7.04,3763200.0,6.5616,6.5803,6.5616,6.5803,3763200.0
2012-03-13 11:30:00,7.04,7.06,7.04,7.05,4122400.0,6.5803,6.5989,6.5803,6.5896,4122400.0
2012-03-13 12:00:00,7.05,7.06,7.05,7.05,1384000.0,6.5896,6.5989,6.5896,6.5896,1384000.0
2012-03-13 12:30:00,7.05,7.07,7.05,7.07,3615200.0,6.5896,6.6083,6.5896,6.6083,3615200.0
2012-03-13 13:00:00,7.07,7.07,7.06,7.07,3896000.0,6.6083,6.6083,6.5989,6.6083,3896000.0
2012-03-13 13:30:00,7.07,7.07,7.06,7.06,786400.0,6.6083,6.6083,6.5989,6.5989,786400.0
2012-03-13 14:00:00,7.06,7.08,7.04,7.05,4368000.0,6.5989,6.6176,6.5803,6.5896,4368000.0
2012-03-13 14:30:00,7.05,7.07,7.04,7.05,4138400.0,6.5896,6.6083,6.5803,6.5896,4138400.0
2012-03-13 15:00:00,7.05,7.16,7.05,7.14,10964800.0,6.5896,6.6924,6.5896,6.6737,10964800.0
2012-03-13 15:30:00,7.14,7.19,7.13,7.18,10731200.0,6.6737,6.7205,6.6644,6.7111,10731200.0
2012-03-14 09:30:00,7.19,7.21,7.18,7.21,6463200.0,6.7205,6.7392,6.7111,6.7392,6463200.0
2012-03-14 10:00:00,7.21,7.22,7.2,7.21,4029600.0,6.7392,6.7485,6.7298,6.7392,4029600.0
2012-03-14 10:30:00,7.21,7.21,7.18,7.18,4536000.0,6.7392,6.7392,6.7111,6.7111,4536000.0
2012-03-14 11:00:00,7.18,7.18,7.16,7.17,3782400.0,6.7111,6.7111,6.6924,6.7018,3782400.0
2012-03-14 11:30:00,7.17,7.17,7.16,7.17,2673600.0,6.7018,6.7018,6.6924,6.7018,2673600.0
2012-03-14 12:00:00,7.17,7.18,7.16,7.16,1709600.0,6.7018,6.7111,6.6924,6.6924,1709600.0
2012-03-14 12:30:00,7.16,7.19,7.16,7.18,1945600.0,6.6924,6.7205,6.6924,6.7111,1945600.0
2012-03-14 13:00:00,7.18,7.21,7.18,7.21,4161600.0,6.7111,6.7392,6.7111,6.7392,4161600.0
2012-03-14 13:30:00,7.21,7.21,7.14,7.15,3658400.0,6.7392,6.7392,6.6737,6.6831,3658400.0
2012-03-14 14:00:00,7.15,7.16,7.13,7.15,4024000.0,6.6831,6.6924,6.6644,6.6831,4024000.0
2012-03-14 14:30:00,7.15,7.16,7.14,7.15,1818400.0,6.6831,6.6924,6.6737,6.6831,1818400.0
2012-03-14 15:00:00,7.15,7.16,7.12,7.16,3468800.0,6.6831,6.6924,6.655,6.6924,3468800.0
2012-03-14 15:30:00,7.16,7.17,7.15,7.17,5430400.0,6.6924,6.7018,6.6831,6.7018,5430400.0
2012-03-15 09:30:00,7.19,7.2,7.15,7.18,7048800.0,6.7205,6.7298,6.6831,6.7111,7048800.0
2012-03-15 10:00:00,7.18,7.21,7.16,7.2,6318400.0,6.7111,6.7392,6.6924,6.7298,6318400.0
2012-03-15 10:30:00,7.2,7.22,7.19,7.19,4288800.0,6.7298,6.7485,6.7205,6.7205,4288800.0
2012-03-15 11:00:00,7.19,7.21,7.18,7.2,3080800.0,6.7205,6.7392,6.7111,6.7298,3080800.0
2012-03-15 11:30:00,7.2,7.21,7.19,7.21,3220800.0,6.7298,6.7392,6.7205,6.7392,3220800.0
2012-03-15 12:00:00,7.21,7.25,7.21,7.24,5184000.0,6.7392,6.7765,6.7392,6.7672,5184000.0
2012-03-15 12:30:00,7.24,7.25,7.24,7.24,1604800.0,6.7672,6.7765,6.7672,6.7672,1604800.0
2012-03-15 13:00:00,7.24,7.25,7.23,7.23,2496800.0,6.7672,6.7765,6.7578,6.7578,2496800.0
2012-03-15 13:30:00,7.23,7.24,7.22,7.22,3664000.0,6.7578,6.7672,6.7485,6.7485,3664000.0
2012-03-15 14:00:00,7.22,7.24,7.22,7.24,2832000.0,6.7485,6.7672,6.7485,6.7672,2832000.0
2012-03-15 14:30:00,7.24,7.25,7.23,7.24,2968800.0,6.7672,6.7765,6.7578,6.7672,2968800.0
2012-03-15 15:00:00,7.24,7.25,7.23,7.25,2860000.0,6.7672,6.7765,6.7578,6.7765,2860000.0
2012-03-15 15:30:00,7.25,7.26,7.23,7.25,5912000.0,6.7765,6.7859,6.7578,6.7765,5912000.0
2012-03-16 09:30:00,7.28,7.29,7.25,7.25,6745600.0,6.8046,6.8139,6.7765,6.7765,6745600.0
2012-03-16 10:00:00,7.25,7.27,7.24,7.25,4020000.0,6.7765,6.7952,6.7672,6.7765,4020000.0
2012-03-16 10:30:00,7.25,7.28,7.25,7.28,3256800.0,6.7765,6.8046,6.7765,6.8046,3256800.0
2012-03-16 11:00:00,7.28,7.28,7.26,7.26,3756000.0,6.8046,6.8046,6.7859,6.7859,3756000.0
2012-03-16 11:30:00,7.26,7.28,7.26,7.28,3155200.0,6.7859,6.8046,6.7859,6.8046,3155200.0
2012-03-16 12:00:00,7.28,7.28,7.27,7.28,1950400.0,6.8046,6.8046,6.7952,6.8046,1950400.0
2012-03-16 12:30:00,7.28,7.29,7.27,7.27,1432800.0,6.8046,6.8139,6.7952,6.7952,1432800.0
2012-03-16 13:00:00,7.27,7.28,7.27,7.27,915200.0,6.7952,6.8046,6.7952,6.7952,915200.0
2012-03-16 13:30:00,7.27,7.28,7.27,7.28,1799200.0,6.7952,6.8046,6.7952,6.8046,1799200.0
2012-03-16 14:00:00,7.28,7.28,7.27,7.28,1117600.0,6.8046,6.8046,6.7952,6.8046,1117600.0
2012-03-16 14:30:00,7.28,7.28,7.27,7.28,3947200.0,6.8046,6.8046,6.7952,6.8046,3947200.0
2012-03-16 15:00:00,7.28,7.28,7.25,7.27,4812800.0,6.8046,6.8046,6.7765,6.7952,4812800.0
2012-03-16 15:30:00,7.27,7.28,7.26,7.27,7901600.0,6.7952,6.8046,6.7859,6.7952,7901600.0
2012-03-19 09:30:00,7.26,7.3,7.25,7.3,6632000.0,6.7859,6.8233,6.7765,6.8233,6632000.0
2012-03-19 10:00:00,7.3,7.3,7.27,7.29,4417600.0,6.8233,6.8233,6.7952,6.8139,4417600.0
2012-03-19 10:30:00,7.29,7.3,7.28,7.3,2603200.0,6.8139,6.8233,6.8046,6.8233,2603200.0
2012-03-19 11:00:00,7.3,7.3,7.28,7.29,3869600.0,6.8233,6.8233,6.8046,6.8139,3869600.0
2012-03-19 11:30:00,7.29,7.33,7.29,7.33,4436800.0,6.8139,6.8513,6.8139,6.8513,4436800.0
2012-03-19 12:00:00,7.33,7.34,7.33,7.33,2015200.0,6.8513,6.8607,6.8513,6.8513,2015200.0
2012-03-19 12:30:00,7.33,7.36,7.33,7.35,3136800.0,6.8513,6.8794,6.8513,6.87,3136800.0
2012-03-19 13:00:00,7.35,7.37,7.34,7.37,2450400.0,6.87,6.8887,6.8607,6.8887,2450400.0
2012-03-19 13:30:00,7.37,7.37,7.36,7.36,2252000.0,6.8887,6.8887,6.8794,6.8794,2252000.0
2012-03-19 14:00:00,7.36,7.37,7.36,7.37,1883200.0,6.8794,6.8887,6.8794,6.8887,1883200.0
2012-03-19 14:30:00,7.37,7.37,7.35,7.35,1838400.0,6.8887,6.8887,6.87,6.87,1838400.0
2012-03-19 15:00:00,7.35,7.36,7.34,7.34,3579200.0,6.87,6.8794,6.8607,6.8607,3579200.0
2012-03-19 15:30:00,7.34,7.35,7.32,7.33,5160000.0,6.8607,6.87,6.842,6.8513,5160000.0
2012-03-20 09:30:00,7.25,7.25,7.2,7.23,9184800.0,6.7765,6.7765,6.7298,6.7578,9184800.0
2012-03-20 10:00:00,7.23,7.25,7.23,7.24,6054400.0,6.7578,6.7765,6.7578,6.7672,6054400.0
2012-03-20 10:30:00,7.24,7.26,7.23,7.25,4268800.0,6.7672,6.7859,6.7578,6.7765,4268800.0
2012-03-20 11:00:00,7.25,7.27,7.25,7.26,4480000.0,6.7765,6.7952,6.7765,6.7859,4480000.0
2012-03-20 11:30:00,7.26,7.26,7.23,7.25,3320000.0,6.7859,6.7859,6.7578,6.7765,3320000.0
2012-03-20 12:00:00,7.25,7.26,7.25,7.25,2452800.0,6.7765,6.7859,6.7765,6.7765,2452800.0
2012-03-20 12:30:00,7.25,7.26,7.25,7.26,1544800.0,6.7765,6.7859,6.7765,6.7859,1544800.0
2012-03-20 13:00:00,7.26,7.28,7.26,7.27,3185600.0,6.7859,6.8046,6.7859,6.7952,3185600.0
2012-03-20 13:30:00,7.27,7.28,7.26,7.28,1911200.0,6.7952,6.8046,6.7859,6.8046,1911200.0
2012-03-20 14:00:00,7.28,7.3,7.27,7.29,2631200.0,6.8046,6.8233,6.7952,6.8139,2631200.0
2012-03-20 14:30:00,7.29,7.29,7.28,7.29,1616000.0,6.8139,6.8139,6.8046,6.8139,1616000.0
2012-03-20 15:00:00,7.29,7.3,7.29,7.29,3376000.0,6.8139,6.8233,6.8139,6.8139,3376000.0
2012-03-20 15:30:00,7.29,7.3,7.27,7.28,6350400.0,6.8139,6.8233,6.7952,6.8046,6350400.0
2012-03-21 09:30:00,7.28,7.29,7.25,7.26,6044800.0,6.8207,6.8301,6.7926,6.802,6044800.0
2012-03-21 10:00:00,7.26,7.26,7.23,7.25,5380000.0,6.802,6.802,6.7739,6.7926,5380000.0
2012-03-21 10:30:00,7.26,7.27,7.22,7.23,4901600.0,6.802,6.8113,6.7645,6.7739,4901600.0
2012-03-21 11:00:00,7.23,7.24,7.22,7.24,3608000.0,6.7739,6.7832,6.7645,6.7832,3608000.0
2012-03-21 11:30:00,7.24,7.26,7.24,7.24,3464800.0,6.7832,6.802,6.7832,6.7832,3464800.0
2012-03-21 12:00:00,7.24,7.28,7.24,7.27,3412800.0,6.7832,6.8207,6.7832,6.8113,3412800.0
2012-03-21 12:30:00,7.27,7.28,7.27,7.27,1663200.0,6.8113,6.8207,6.8113,6.8113,1663200.0
2012-03-21 13:00:00,7.27,7.28,7.25,7.26,1195200.0,6.8113,6.8207,6.7926,6.802,1195200.0
2012-03-21 13:30:00,7.26,7.26,7.25,7.26,1729600.0,6.802,6.802,6.7926,6.802,1729600.0
2012-03-21 14:00:00,7.26,7.27,7.26,7.27,1712000.0,6.802,6.8113,6.802,6.8113,1712000.0
2012-03-21 14:30:00,7.27,7.28,7.26,7.27,2210400.0,6.8113,6.8207,6.802,6.8113,2210400.0
2012-03-21 15:00:00,7.27,7.29,7.27,7.28,2521600.0,6.8113,6.8301,6.8113,6.8207,2521600.0
2012-03-21 15:30:00,7.28,7.28,7.24,7.24,4663200.0,6.8207,6.8207,6.7832,6.7832,4663200.0
2012-03-22 09:30:00,7.13,7.17,7.13,7.15,11853600.0,6.6802,6.7176,6.6802,6.6989,11853600.0
2012-03-22 10:00:00,7.15,7.17,7.13,7.15,7194400.0,6.6989,6.7176,6.6802,6.6989,7194400.0
2012-03-22 10:30:00,7.15,7.15,7.11,7.11,6970400.0,6.6989,6.6989,6.6614,6.6614,6970400.0
2012-03-22 11:00:00,7.11,7.13,7.09,7.13,5660800.0,6.6614,6.6802,6.6427,6.6802,5660800.0
2012-03-22 11:30:00,7.13,7.14,7.12,7.13,2266400.0,6.6802,6.6895,6.6708,6.6802,2266400.0
2012-03-22 12:00:00,7.13,7.15,7.13,7.14,3372000.0,6.6802,6.6989,6.6802,6.6895,3372000.0
2012-03-22 12:30:00,7.14,7.16,7.13,7.16,4661600.0,6.6895,6.7083,6.6802,6.7083,4661600.0
2012-03-22 13:00:00,7.16,7.16,7.14,7.15,2814400.0,6.7083,6.7083,6.6895,6.6989,2814400.0
2012-03-22 13:30:00,7.15,7.16,7.14,7.14,2431200.0,6.6989,6.7083,6.6895,6.6895,2431200.0
2012-03-22 14:00:00,7.14,7.14,7.13,7.14,4100000.0,6.6895,6.6895,6.6802,6.6895,4100000.0
2012-03-22 14:30:00,7.14,7.15,7.12,7.13,2525600.0,6.6895,6.6989,6.6708,6.6802,2525600.0
2012-03-22 15:00:00,7.13,7.13,7.09,7.12,6264000.0,6.6802,6.6802,6.6427,6.6708,6264000.0
2012-03-22 15:30:00,7.12,7.15,7.11,7.14,11048800.0,6.6708,6.6989,6.6614,6.6895,11048800.0
2012-03-23 09:30:00,7.15,7.15,7.11,7.13,5684000.0,6.6989,6.6989,6.6614,6.6802,5684000.0
2012-03-23 10:00:00,7.13,7.13,7.07,7.1,9610400.0,6.6802,6.6802,6.624,6.6521,9610400.0
2012-03-23 10:30:00,7.1,7.14,7.09,7.13,3753600.0,6.6521,6.6895,6.6427,6.6802,3753600.0
2012-03-23 11:00:00,7.14,7.16,7.13,7.16,3662400.0,6.6895,6.7083,6.6802,6.7083,3662400.0
2012-03-23 11:30:00,7.16,7.18,7.16,7.17,3696800.0,6.7083,6.727,6.7083,6.7176,3696800.0
2012-03-23 12:00:00,7.17,7.18,7.16,7.16,1966400.0,6.7176,6.727,6.7083,6.7083,1966400.0
2012-03-23 12:30:00,7.16,7.18,7.15,7.18,2309600.0,6.7083,6.727,6.6989,6.727,2309600.0
2012-03-23 13:00:00,7.18,7.19,7.17,7.18,1567200.0,6.727,6.7364,6.7176,6.727,1567200.0
2012-03-23 13:30:00,7.18,7.19,7.17,7.17,2360000.0,6.727,6.7364,6.7176,6.7176,2360000.0
2012-03-23 14:00:00,7.17,7.19,7.17,7.19,1147200.0,6.7176,6.7364,6.7176,6.7364,1147200.0
2012-03-23 14:30:00,7.19,7.2,7.18,7.19,1642400.0,6.7364,6.7457,6.727,6.7364,1642400.0
2012-03-23 15:00:00,7.19,7.19,7.18,7.18,1605600.0,6.7364,6.7364,6.727,6.727,1605600.0
2012-03-23 15:30:00,7.18,7.19,7.17,7.18,6358400.0,6.727,6.7364,6.7176,6.727,6358400.0
2012-03-26 09:30:00,7.28,7.31,7.28,7.3,6191200.0,6.8207,6.8488,6.8207,6.8394,6191200.0
2012-03-26 10:00:00,7.3,7.33,7.29,7.32,4929600.0,6.8394,6.8675,6.8301,6.8582,4929600.0
2012-03-26 10:30:00,7.32,7.33,7.32,7.33,1692000.0,6.8582,6.8675,6.8582,6.8675,1692000.0
2012-03-26 11:00:00,7.33,7.33,7.31,7.32,2885600.0,6.8675,6.8675,6.8488,6.8582,2885600.0
2012-03-26 11:30:00,7.32,7.33,7.32,7.32,1637600.0,6.8582,6.8675,6.8582,6.8582,1637600.0
2012-03-26 12:00:00,7.32,7.32,7.3,7.31,2096800.0,6.8582,6.8582,6.8394,6.8488,2096800.0
2012-03-26 12:30:00,7.31,7.31,7.3,7.31,2412000.0,6.8488,6.8488,6.8394,6.8488,2412000.0
2012-03-26 13:00:00,7.31,7.32,7.31,7.32,1299200.0,6.8488,6.8582,6.8488,6.8582,1299200.0
2012-03-26 13:30:00,7.32,7.33,7.32,7.32,1621600.0,6.8582,6.8675,6.8582,6.8582,1621600.0
2012-03-26 14:00:00,7.32,7.35,7.32,7.34,1939200.0,6.8582,6.8863,6.8582,6.8769,1939200.0
2012-03-26 14:30:00,7.34,7.36,7.33,7.35,2975200.0,6.8769,6.8957,6.8675,6.8863,2975200.0
2012-03-26 15:00:00,7.35,7.37,7.35,7.36,4384800.0,6.8863,6.905,6.8863,6.8957,4384800.0
2012-03-26 15:30:00,7.36,7.38,7.35,7.38,8126400.0,6.8957,6.9144,6.8863,6.9144,8126400.0
2012-03-27 09:30:00,7.4,7.41,7.39,7.4,4112800.0,6.9331,6.9425,6.9238,6.9331,4112800.0
2012-03-27 10:00:00,7.41,7.41,7.38,7.39,4619200.0,6.9425,6.9425,6.9144,6.9238,4619200.0
2012-03-27 10:30:00,7.39,7.4,7.37,7.37,3936000.0,6.9238,6.9331,6.905,6.905,3936000.0
2012-03-27 11:00:00,7.37,7.39,7.37,7.38,2713600.0,6.905,6.9238,6.905,6.9144,2713600.0
2012-03-27 11:30:00,7.38,7.39,7.37,7.39,1715200.0,6.9144,6.9238,6.905,6.9238,1715200.0
2012-03-27 12:00:00,7.39,7.4,7.39,7.39,2111200.0,6.9238,6.9331,6.9238,6.9238,2111200.0
2012-03-27 12:30:00,7.39,7.39,7.38,7.39,1046400.0,6.9238,6.9238,6.9144,6.9238,1046400.0
2012-03-27 13:00:00,7.39,7.39,7.37,7.38,1567200.0,6.9238,6.9238,6.905,6.9144,1567200.0
2012-03-27 13:30:00,7.38,7.39,7.37,7.38,1030400.0,6.9144,6.9238,6.905,6.9144,1030400.0
2012-03-27 14:00:00,7.39,7.4,7.38,7.39,3951200.0,6.9238,6.9331,6.9144,6.9238,3951200.0
2012-03-27 14:30:00,7.39,7.4,7.38,7.39,3750400.0,6.9238,6.9331,6.9144,6.9238,3750400.0
2012-03-27 15:00:00,7.39,7.4,7.36,7.36,5987200.0,6.9238,6.9331,6.8957,6.8957,5987200.0
2012-03-27 15:30:00,7.36,7.37,7.33,7.34,12247200.0,6.8957,6.905,6.8675,6.8769,12247200.0
2012-03-28 09:30:00,7.33,7.35,7.3,7.32,6373600.0,6.8675,6.8863,6.8394,6.8582,6373600.0
2012-03-28 10:00:00,7.32,7.34,7.31,7.32,4656000.0,6.8582,6.8769,6.8488,6.8582,4656000.0
2012-03-28 10:30:00,7.32,7.32,7.27,7.29,6113600.0,6.8582,6.8582,6.8113,6.8301,6113600.0
2012-03-28 11:00:00,7.29,7.29,7.27,7.28,5216800.0,6.8301,6.8301,6.8113,6.8207,5216800.0
2012-03-28 11:30:00,7.28,7.28,7.19,7.22,8680800.0,6.8207,6.8207,6.7364,6.7645,8680800.0
2012-03-28 12:00:00,7.22,7.24,7.21,7.23,5010400.0,6.7645,6.7832,6.7551,6.7739,5010400.0
2012-03-28 12:30:00,7.23,7.24,7.21,7.22,2870400.0,6.7739,6.7832,6.7551,6.7645,2870400.0
2012-03-28 13:00:00,7.22,7.23,7.2,7.21,2783200.0,6.7645,6.7739,6.7457,6.7551,2783200.0
2012-03-28 13:30:00,7.21,7.23,7.2,7.22,2762400.0,6.7551,6.7739,6.7457,6.7645,2762400.0
2012-03-28 14:00:00,7.22,7.22,7.18,7.2,4392000.0,6.7645,6.7645,6.727,6.7457,4392000.0
2012-03-28 14:30:00,7.2,7.24,7.2,7.23,3965600.0,6.7457,6.7832,6.7457,6.7739,3965600.0
2012-03-28 15:00:00,7.23,7.25,7.22,7.24,4051200.0,6.7739,6.7926,6.7645,6.7832,4051200.0
2012-03-28 15:30:00,7.24,7.27,7.23,7.27,7656000.0,6.7832,6.8113,6.7739,6.8113,7656000.0
2012-03-29 09:30:00,7.18,7.21,7.15,7.17,7672800.0,6.727,6.7551,6.6989,6.7176,7672800.0
2012-03-29 10:00:00,7.17,7.19,7.14,7.14,6266400.0,6.7176,6.7364,6.6895,6.6895,6266400.0
2012-03-29 10:30:00,7.14,7.16,7.12,7.16,4516800.0,6.6895,6.7083,6.6708,6.7083,4516800.0
2012-03-29 11:00:00,7.16,7.17,7.14,7.14,5818400.0,6.7083,6.7176,6.6895,6.6895,5818400.0
2012-03-29 11:30:00,7.14,7.15,7.12,7.14,3800800.0,6.6895,6.6989,6.6708,6.6895,3800800.0
2012-03-29 12:00:00,7.14,7.15,7.13,7.14,2861600.0,6.6895,6.6989,6.6802,6.6895,2861600.0
2012-03-29 12:30:00,7.14,7.17,7.13,7.17,4300000.0,6.6895,6.7176,6.6802,6.7176,4300000.0
2012-03-29 13:00:00,7.17,7.17,7.15,7.16,2452000.0,6.7176,6.7176,6.6989,6.7083,2452000.0
2012-03-29 13:30:00,7.16,7.17,7.14,7.16,1472800.0,6.7083,6.7176,6.6895,6.7083,1472800.0
2012-03-29 14:00:00,7.16,7.2,7.16,7.19,3422400.0,6.7083,6.7457,6.7083,6.7364,3422400.0
2012-03-29 14:30:00,7.2,7.2,7.18,7.19,2688000.0,6.7457,6.7457,6.727,6.7364,2688000.0
2012-03-29 15:00:00,7.19,7.23,7.18,7.22,4535200.0,6.7364,6.7739,6.727,6.7645,4535200.0
2012-03-29 15:30:00,7.22,7.26,7.22,7.24,8100800.0,6.7645,6.802,6.7645,6.7832,8100800.0
2012-03-30 09:30:00,7.31,7.32,7.28,7.28,7455200.0,6.8488,6.8582,6.8207,6.8207,7455200.0
2012-03-30 10:00:00,7.28,7.29,7.25,7.26,6085600.0,6.8207,6.8301,6.7926,6.802,6085600.0
2012-03-30 10:30:00,7.26,7.26,7.22,7.25,3754400.0,6.802,6.802,6.7645,6.7926,3754400.0
2012-03-30 11:00:00,7.25,7.3,7.25,7.3,3902400.0,6.7926,6.8394,6.7926,6.8394,3902400.0
2012-03-30 11:30:00,7.3,7.3,7.29,7.3,2708800.0,6.8394,6.8394,6.8301,6.8394,2708800.0
2012-03-30 12:00:00,7.3,7.3,7.29,7.3,2076000.0,6.8394,6.8394,6.8301,6.8394,2076000.0
2012-03-30 12:30:00,7.3,7.31,7.29,7.3,1850400.0,6.8394,6.8488,6.8301,6.8394,1850400.0
2012-03-30 13:00:00,7.3,7.31,7.29,7.31,1483200.0,6.8394,6.8488,6.8301,6.8488,1483200.0
2012-03-30 13:30:00,7.31,7.31,7.3,7.31,952800.0,6.8488,6.8488,6.8394,6.8488,952800.0
2012-03-30 14:00:00,7.31,7.32,7.31,7.31,2166400.0,6.8488,6.8582,6.8488,6.8488,2166400.0
2012-03-30 14:30:00,7.31,7.33,7.3,7.3,2184800.0,6.8488,6.8675,6.8394,6.8394,2184800.0
2012-03-30 15:00:00,7.3,7.31,7.3,7.3,1730400.0,6.8394,6.8488,6.8394,6.8394,1730400.0
2012-03-30 15:30:00,7.3,7.31,7.28,7.29,8232800.0,6.8394,6.8488,6.8207,6.8301,8232800.0
2012-04-02 09:30:00,7.28,7.3,7.25,7.28,5511200.0,6.8207,6.8394,6.7926,6.8207,5511200.0
2012-04-02 10:00:00,7.28,7.35,7.28,7.33,7112800.0,6.8207,6.8863,6.8207,6.8675,7112800.0
2012-04-02 10:30:00,7.33,7.35,7.32,7.34,2979200.0,6.8675,6.8863,6.8582,6.8769,2979200.0
2012-04-02 11:00:00,7.34,7.38,7.33,7.38,5869600.0,6.8769,6.9144,6.8675,6.9144,5869600.0
2012-04-02 11:30:00,7.38,7.41,7.38,7.41,3205600.0,6.9144,6.9425,6.9144,6.9425,3205600.0
2012-04-02 12:00:00,7.41,7.43,7.41,7.42,3097600.0,6.9425,6.9612,6.9425,6.9519,3097600.0
2012-04-02 12:30:00,7.42,7.44,7.42,7.43,2263200.0,6.9519,6.9706,6.9519,6.9612,2263200.0
2012-04-02 13:00:00,7.43,7.43,7.42,7.42,1773600.0,6.9612,6.9612,6.9519,6.9519,1773600.0
2012-04-02 13:30:00,7.42,7.43,7.42,7.43,1466400.0,6.9519,6.9612,6.9519,6.9612,1466400.0
2012-04-02 14:00:00,7.43,7.43,7.42,7.42,1214400.0,6.9612,6.9612,6.9519,6.9519,1214400.0
2012-04-02 14:30:00,7.43,7.44,7.43,7.44,1611200.0,6.9612,6.9706,6.9612,6.9706,1611200.0
2012-04-02 15:00:00,7.44,7.45,7.43,7.43,1421600.0,6.9706,6.98,6.9612,6.9612,1421600.0
2012-04-02 15:30:00,7.43,7.43,7.39,7.4,6076800.0,6.9612,6.9612,6.9238,6.9331,6076800.0
2012-04-03 09:30:00,7.38,7.4,7.37,7.38,6254400.0,6.9144,6.9331,6.905,6.9144,6254400.0
2012-04-03 10:00:00,7.39,7.41,7.36,7.39,5515200.0,6.9238,6.9425,6.8957,6.9238,5515200.0
2012-04-03 10:30:00,7.39,7.41,7.38,7.4,3637600.0,6.9238,6.9425,6.9144,6.9331,3637600.0
2012-04-03 11:00:00,7.4,7.4,7.36,7.36,2950400.0,6.9331,6.9331,6.8957,6.8957,2950400.0
2012-04-03 11:30:00,7.36,7.36,7.34,7.36,4631200.0,6.8957,6.8957,6.8769,6.8957,4631200.0
2012-04-03 12:00:00,7.35,7.36,7.32,7.34,3101600.0,6.8863,6.8957,6.8582,6.8769,3101600.0
2012-04-03 12:30:00,7.34,7.35,7.33,7.35,1476000.0,6.8769,6.8863,6.8675,6.8863,1476000.0
2012-04-03 13:00:00,7.35,7.35,7.34,7.34,1482400.0,6.8863,6.8863,6.8769,6.8769,1482400.0
2012-04-03 13:30:00,7.34,7.36,7.34,7.36,1217600.0,6.8769,6.8957,6.8769,6.8957,1217600.0
2012-04-03 14:00:00,7.36,7.36,7.27,7.3,12106400.0,6.8957,6.8957,6.8113,6.8394,12106400.0
2012-04-03 14:30:00,7.29,7.3,7.26,7.29,6582400.0,6.8301,6.8394,6.802,6.8301,6582400.0
2012-04-03 15:00:00,7.29,7.33,7.29,7.3,6680000.0,6.8301,6.8675,6.8301,6.8394,6680000.0
2012-04-03 15:30:00,7.3,7.35,7.29,7.35,8551200.0,6.8394,6.8863,6.8301,6.8863,8551200.0
2012-04-04 09:30:00,7.24,7.25,7.22,7.24,8113600.0,6.7832,6.7926,6.7645,6.7832,8113600.0
2012-04-04 10:00:00,7.24,7.24,7.18,7.19,11500800.0,6.7832,6.7832,6.727,6.7364,11500800.0
2012-04-04 10:30:00,7.19,7.2,7.15,7.16,11738400.0,6.7364,6.7457,6.6989,6.7083,11738400.0
2012-04-04 11:00:00,7.15,7.19,7.15,7.17,10447200.0,6.6989,6.7364,6.6989,6.7176,10447200.0
2012-04-04 11:30:00,7.17,7.2,7.17,7.18,6728000.0,6.7176,6.7457,6.7176,6.727,6728000.0
2012-04-04 12:00:00,7.18,7.2,7.18,7.19,2035200.0,6.727,6.7457,6.727,6.7364,2035200.0
2012-04-04 12:30:00,7.19,7.19,7.18,7.18,1700800.0,6.7364,6.7364,6.727,6.727,1700800.0
2012-04-04 13:00:00,7.18,7.18,7.15,7.15,3623200.0,6.727,6.727,6.6989,6.6989,3623200.0
2012-04-04 13:30:00,7.15,7.19,7.15,7.19,3080800.0,6.6989,6.7364,6.6989,6.7364,3080800.0
2012-04-04 14:00:00,7.19,7.19,7.17,7.18,2233600.0,6.7364,6.7364,6.7176,6.727,2233600.0
2012-04-04 14:30:00,7.18,7.22,7.17,7.21,5185600.0,6.727,6.7645,6.7176,6.7551,5185600.0
2012-04-04 15:00:00,7.2,7.22,7.2,7.21,7499200.0,6.7457,6.7645,6.7457,6.7551,7499200.0
2012-04-04 15:30:00,7.21,7.23,7.2,7.2,8795200.0,6.7551,6.7739,6.7457,6.7457,8795200.0
2012-04-05 09:30:00,7.15,7.2,7.14,7.18,7705600.0,6.6989,6.7457,6.6895,6.727,7705600.0
2012-04-05 10:00:00,7.18,7.21,7.18,7.19,4971200.0,6.727,6.7551,6.727,6.7364,4971200.0
2012-04-05 10:30:00,7.19,7.23,7.18,7.23,4306400.0,6.7364,6.7739,6.727,6.7739,4306400.0
2012-04-05 11:00:00,7.23,7.24,7.22,7.22,3339200.0,6.7739,6.7832,6.7645,6.7645,3339200.0
2012-04-05 11:30:00,7.22,7.22,7.2,7.21,2988800.0,6.7645,6.7645,6.7457,6.7551,2988800.0
2012-04-05 12:00:00,7.21,7.22,7.2,7.21,2737600.0,6.7551,6.7645,6.7457,6.7551,2737600.0
2012-04-05 12:30:00,7.21,7.21,7.19,7.19,1671200.0,6.7551,6.7551,6.7364,6.7364,1671200.0
2012-04-05 13:00:00,7.2,7.21,7.19,7.2,2980800.0,6.7457,6.7551,6.7364,6.7457,2980800.0
2012-04-05 13:30:00,7.2,7.2,7.16,7.17,3725600.0,6.7457,6.7457,6.7083,6.7176,3725600.0
2012-04-05 14:00:00,7.17,7.19,7.17,7.18,1772000.0,6.7176,6.7364,6.7176,6.727,1772000.0
2012-04-05 14:30:00,7.18,7.2,7.18,7.19,2184000.0,6.727,6.7457,6.727,6.7364,2184000.0
2012-04-05 15:00:00,7.19,7.2,7.18,7.2,2367200.0,6.7364,6.7457,6.727,6.7457,2367200.0
2012-04-05 15:30:00,7.2,7.21,7.19,7.19,8927200.0,6.7457,6.7551,6.7364,6.7364,8927200.0
2012-04-09 09:30:00,7.01,7.03,6.99,7.0,11660000.0,6.5677,6.5865,6.549,6.5584,11660000.0
2012-04-09 10:00:00,7.0,7.05,7.0,7.04,5260000.0,6.5584,6.6052,6.5584,6.5958,5260000.0
2012-04-09 10:30:00,7.04,7.04,7.02,7.04,3521600.0,6.5958,6.5958,6.5771,6.5958,3521600.0
2012-04-09 11:00:00,7.04,7.04,7.0,7.0,5700800.0,6.5958,6.5958,6.5584,6.5584,5700800.0
2012-04-09 11:30:00,7.0,7.02,7.0,7.02,2435200.0,6.5584,6.5771,6.5584,6.5771,2435200.0
2012-04-09 12:00:00,7.02,7.04,7.02,7.03,2468000.0,6.5771,6.5958,6.5771,6.5865,2468000.0
2012-04-09 12:30:00,7.03,7.06,7.03,7.05,2717600.0,6.5865,6.6146,6.5865,6.6052,2717600.0
2012-04-09 13:00:00,7.05,7.06,7.04,7.04,2356000.0,6.6052,6.6146,6.5958,6.5958,2356000.0
2012-04-09 13:30:00,7.04,7.07,7.04,7.07,2266400.0,6.5958,6.624,6.5958,6.624,2266400.0
2012-04-09 14:00:00,7.07,7.07,7.05,7.07,2098400.0,6.624,6.624,6.6052,6.624,2098400.0
2012-04-09 14:30:00,7.07,7.09,7.07,7.08,2280000.0,6.624,6.6427,6.624,6.6333,2280000.0
2012-04-09 15:00:00,7.08,7.08,7.06,7.06,2077600.0,6.6333,6.6333,6.6146,6.6146,2077600.0
2012-04-09 15:30:00,7.06,7.06,7.03,7.03,6372000.0,6.6146,6.6146,6.5865,6.5865,6372000.0
2012-04-10 09:30:00,7.0,7.04,6.99,7.02,7522400.0,6.5584,6.5958,6.549,6.5771,7522400.0
2012-04-10 10:00:00,7.02,7.03,6.96,6.99,9370400.0,6.5771,6.5865,6.5209,6.549,9370400.0
2012-04-10 10:30:00,6.99,6.99,6.95,6.96,5544800.0,6.549,6.549,6.5115,6.5209,5544800.0
2012-04-10 11:00:00,6.96,6.97,6.94,6.95,7816800.0,6.5209,6.5303,6.5022,6.5115,7816800.0
2012-04-10 11:30:00,6.95,6.95,6.86,6.88,14528800.0,6.5115,6.5115,6.4272,6.4459,14528800.0
2012-04-10 12:00:00,6.89,6.89,6.82,6.86,14331200.0,6.4553,6.4553,6.3897,6.4272,14331200.0
2012-04-10 12:30:00,6.86,6.86,6.83,6.84,5579200.0,6.4272,6.4272,6.3991,6.4085,5579200.0
2012-04-10 13:00:00,6.85,6.85,6.8,6.82,8466400.0,6.4178,6.4178,6.371,6.3897,8466400.0
2012-04-10 13:30:00,6.82,6.85,6.81,6.83,5196000.0,6.3897,6.4178,6.3804,6.3991,5196000.0
2012-04-10 14:00:00,6.83,6.84,6.8,6.82,5956800.0,6.3991,6.4085,6.371,6.3897,5956800.0
2012-04-10 14:30:00,6.82,6.83,6.78,6.81,6432000.0,6.3897,6.3991,6.3522,6.3804,6432000.0
2012-04-10 15:00:00,6.81,6.82,6.79,6.8,7934400.0,6.3804,6.3897,6.3616,6.371,7934400.0
2012-04-10 15:30:00,6.8,6.83,6.79,6.79,11301600.0,6.371,6.3991,6.3616,6.3616,11301600.0
2012-04-11 09:30:00,6.93,6.95,6.91,6.92,11803200.0,6.4928,6.5115,6.474,6.4834,11803200.0
2012-04-11 10:00:00,6.92,6.95,6.92,6.94,7344800.0,6.4834,6.5115,6.4834,6.5022,7344800.0
2012-04-11 10:30:00,6.94,6.96,6.92,6.93,5180800.0,6.5022,6.5209,6.4834,6.4928,5180800.0
2012-04-11 11:00:00,6.93,6.94,6.91,6.92,2867200.0,6.4928,6.5022,6.474,6.4834,2867200.0
2012-04-11 11:30:00,6.92,6.93,6.89,6.9,4823200.0,6.4834,6.4928,6.4553,6.4647,4823200.0
2012-04-11 12:00:00,6.9,6.92,6.89,6.92,3477600.0,6.4647,6.4834,6.4553,6.4834,3477600.0
2012-04-11 12:30:00,6.92,6.93,6.91,6.93,1923200.0,6.4834,6.4928,6.474,6.4928,1923200.0
2012-04-11 13:00:00,6.93,6.93,6.91,6.92,1714400.0,6.4928,6.4928,6.474,6.4834,1714400.0
2012-04-11 13:30:00,6.92,6.94,6.91,6.94,2447200.0,6.4834,6.5022,6.474,6.5022,2447200.0
2012-04-11 14:00:00,6.93,6.94,6.91,6.92,3007200.0,6.4928,6.5022,6.474,6.4834,3007200.0
2012-04-11 14:30:00,6.92,6.92,6.9,6.91,3585600.0,6.4834,6.4834,6.4647,6.474,3585600.0
2012-04-11 15:00:00,6.91,6.92,6.88,6.89,4020000.0,6.474,6.4834,6.4459,6.4553,4020000.0
2012-04-11 15:30:00,6.89,6.9,6.88,6.9,8201600.0,6.4553,6.4647,6.4459,6.4647,8201600.0
2012-04-12 09:30:00,6.92,6.99,6.91,6.98,9895200.0,6.4834,6.549,6.474,6.5396,9895200.0
2012-04-12 10:00:00,6.99,6.99,6.97,6.98,5171200.0,6.549,6.549,6.5303,6.5396,5171200.0
2012-04-12 10:30:00,6.98,7.04,6.98,7.03,7371200.0,6.5396,6.5958,6.5396,6.5865,7371200.0
2012-04-12 11:00:00,7.03,7.05,7.03,7.04,5602400.0,6.5865,6.6052,6.5865,6.5958,5602400.0
2012-04-12 11:30:00,7.04,7.05,7.03,7.04,2432800.0,6.5958,6.6052,6.5865,6.5958,2432800.0
2012-04-12 12:00:00,7.04,7.06,7.03,7.05,4122400.0,6.5958,6.6146,6.5865,6.6052,4122400.0
2012-04-12 12:30:00,7.05,7.08,7.05,7.07,3588800.0,6.6052,6.6333,6.6052,6.624,3588800.0
2012-04-12 13:00:00,7.07,7.08,7.06,7.07,1634400.0,6.624,6.6333,6.6146,6.624,1634400.0
2012-04-12 13:30:00,7.07,7.07,7.05,7.06,1080800.0,6.624,6.624,6.6052,6.6146,1080800.0
2012-04-12 14:00:00,7.05,7.07,7.05,7.07,1047200.0,6.6052,6.624,6.6052,6.624,1047200.0
2012-04-12 14:30:00,7.07,7.09,7.06,7.08,1488000.0,6.624,6.6427,6.6146,6.6333,1488000.0
2012-04-12 15:00:00,7.08,7.08,7.07,7.07,1146400.0,6.6333,6.6333,6.624,6.624,1146400.0
2012-04-12 15:30:00,7.07,7.09,7.07,7.09,5416800.0,6.624,6.6427,6.624,6.6427,5416800.0
2012-04-13 09:30:00,7.05,7.05,6.99,6.99,11437600.0,6.6052,6.6052,6.549,6.549,11437600.0
2012-04-13 10:00:00,6.99,7.01,6.95,6.97,10117600.0,6.549,6.5677,6.5115,6.5303,10117600.0
2012-04-13 10:30:00,6.97,6.97,6.93,6.96,5662400.0,6.5303,6.5303,6.4928,6.5209,5662400.0
2012-04-13 11:00:00,6.96,6.97,6.94,6.96,3576800.0,6.5209,6.5303,6.5022,6.5209,3576800.0
2012-04-13 11:30:00,6.96,7.0,6.95,6.98,3999200.0,6.5209,6.5584,6.5115,6.5396,3999200.0
2012-04-13 12:00:00,6.98,6.98,6.96,6.97,1318400.0,6.5396,6.5396,6.5209,6.5303,1318400.0
2012-04-13 12:30:00,6.96,6.99,6.96,6.98,1619200.0,6.5209,6.549,6.5209,6.5396,1619200.0
2012-04-13 13:00:00,6.98,6.99,6.97,6.98,1347200.0,6.5396,6.549,6.5303,6.5396,1347200.0
2012-04-13 13:30:00,6.98,7.0,6.97,6.97,2514400.0,6.5396,6.5584,6.5303,6.5303,2514400.0
2012-04-13 14:00:00,6.97,6.98,6.96,6.97,3128800.0,6.5303,6.5396,6.5209,6.5303,3128800.0
2012-04-13 14:30:00,6.97,6.98,6.97,6.98,2116000.0,6.5303,6.5396,6.5303,6.5396,2116000.0
2012-04-13 15:00:00,6.97,6.99,6.97,6.97,2809600.0,6.5303,6.549,6.5303,6.5303,2809600.0
2012-04-13 15:30:00,6.97,6.98,6.9,6.91,9760800.0,6.5303,6.5396,6.4647,6.474,9760800.0
2012-04-16 09:30:00,6.99,7.0,6.92,6.93,9743200.0,6.549,6.5584,6.4834,6.4928,9743200.0
2012-04-16 10:00:00,6.93,6.93,6.86,6.89,10104800.0,6.4928,6.4928,6.4272,6.4553,10104800.0
2012-04-16 10:30:00,6.89,6.92,6.87,6.9,4131200.0,6.4553,6.4834,6.4366,6.4647,4131200.0
2012-04-16 11:00:00,6.9,6.92,6.89,6.9,3060800.0,6.4647,6.4834,6.4553,6.4647,3060800.0
2012-04-16 11:30:00,6.9,6.9,6.87,6.88,4125600.0,6.4647,6.4647,6.4366,6.4459,4125600.0
2012-04-16 12:00:00,6.88,6.91,6.87,6.89,3458400.0,6.4459,6.474,6.4366,6.4553,3458400.0
2012-04-16 12:30:00,6.89,6.92,6.87,6.92,2560800.0,6.4553,6.4834,6.4366,6.4834,2560800.0
2012-04-16 13:00:00,6.91,6.92,6.89,6.9,2296800.0,6.474,6.4834,6.4553,6.4647,2296800.0
2012-04-16 13:30:00,6.9,6.97,6.9,6.96,4777600.0,6.4647,6.5303,6.4647,6.5209,4777600.0
2012-04-16 14:00:00,6.96,6.96,6.93,6.93,2304000.0,6.5209,6.5209,6.4928,6.4928,2304000.0
2012-04-16 14:30:00,6.93,6.96,6.93,6.93,2727200.0,6.4928,6.5209,6.4928,6.4928,2727200.0
2012-04-16 15:00:00,6.93,6.93,6.91,6.92,3484800.0,6.4928,6.4928,6.474,6.4834,3484800.0
2012-04-16 15:30:00,6.92,6.93,6.9,6.9,7072800.0,6.4834,6.4928,6.4647,6.4647,7072800.0
2012-04-17 09:30:00,6.99,7.02,6.98,7.0,8956800.0,6.549,6.5771,6.5396,6.5584,8956800.0
2012-04-17 10:00:00,7.0,7.04,6.97,7.04,9510400.0,6.5584,6.5958,6.5303,6.5958,9510400.0
2012-04-17 10:30:00,7.04,7.07,7.03,7.06,5253600.0,6.5958,6.624,6.5865,6.6146,5253600.0
2012-04-17 11:00:00,7.06,7.09,7.06,7.08,7074400.0,6.6146,6.6427,6.6146,6.6333,7074400.0
2012-04-17 11:30:00,7.08,7.09,7.07,7.08,1798400.0,6.6333,6.6427,6.624,6.6333,1798400.0
2012-04-17 12:00:00,7.08,7.11,7.08,7.11,4492800.0,6.6333,6.6614,6.6333,6.6614,4492800.0
2012-04-17 12:30:00,7.11,7.12,7.11,7.11,2114400.0,6.6614,6.6708,6.6614,6.6614,2114400.0
2012-04-17 13:00:00,7.11,7.12,7.11,7.12,767200.0,6.6614,6.6708,6.6614,6.6708,767200.0
2012-04-17 13:30:00,7.12,7.13,7.11,7.12,2916800.0,6.6708,6.6802,6.6614,6.6708,2916800.0
2012-04-17 14:00:00,7.12,7.13,7.12,7.13,2432000.0,6.6708,6.6802,6.6708,6.6802,2432000.0
2012-04-17 14:30:00,7.13,7.14,7.11,7.12,1982400.0,6.6802,6.6895,6.6614,6.6708,1982400.0
2012-04-17 15:00:00,7.12,7.14,7.11,7.13,1968000.0,6.6708,6.6895,6.6614,6.6802,1968000.0
2012-04-17 15:30:00,7.13,7.14,7.11,7.11,5163200.0,6.6802,6.6895,6.6614,6.6614,5163200.0
2012-04-18 09:30:00,7.05,7.09,7.04,7.08,7152800.0,6.6052,6.6427,6.5958,6.6333,7152800.0
2012-04-18 10:00:00,7.09,7.1,7.07,7.07,6993600.0,6.6427,6.6521,6.624,6.624,6993600.0
2012-04-18 10:30:00,7.07,7.11,7.06,7.1,7461600.0,6.624,6.6614,6.6146,6.6521,7461600.0
2012-04-18 11:00:00,7.09,7.1,7.05,7.05,6587200.0,6.6427,6.6521,6.6052,6.6052,6587200.0
2012-04-18 11:30:00,7.06,7.09,7.04,7.08,4233600.0,6.6146,6.6427,6.5958,6.6333,4233600.0
2012-04-18 12:00:00,7.08,7.08,7.06,7.06,1635200.0,6.6333,6.6333,6.6146,6.6146,1635200.0
2012-04-18 12:30:00,7.06,7.07,7.06,7.07,954400.0,6.6146,6.624,6.6146,6.624,954400.0
2012-04-18 13:00:00,7.07,7.08,7.06,7.06,816000.0,6.624,6.6333,6.6146,6.6146,816000.0
2012-04-18 13:30:00,7.06,7.07,7.04,7.04,2517600.0,6.6146,6.624,6.5958,6.5958,2517600.0
2012-04-18 14:00:00,7.04,7.09,7.04,7.08,3272000.0,6.5958,6.6427,6.5958,6.6333,3272000.0
2012-04-18 14:30:00,7.08,7.09,7.08,7.09,1260800.0,6.6333,6.6427,6.6333,6.6427,1260800.0
2012-04-18 15:00:00,7.09,7.11,7.07,7.07,4653600.0,6.6427,6.6614,6.624,6.624,4653600.0
2012-04-18 15:30:00,7.07,7.08,7.05,7.06,5932800.0,6.624,6.6333,6.6052,6.6146,5932800.0
2012-04-19 09:30:00,7.06,7.09,7.03,7.08,6201600.0,6.6146,6.6427,6.5865,6.6333,6201600.0
2012-04-19 10:00:00,7.08,7.08,7.0,7.04,11436000.0,6.6333,6.6333,6.5584,6.5958,11436000.0
2012-04-19 10:30:00,7.04,7.12,7.04,7.09,9138400.0,6.5958,6.6708,6.5958,6.6427,9138400.0
2012-04-19 11:00:00,7.09,7.11,7.06,7.06,4793600.0,6.6427,6.6614,6.6146,6.6146,4793600.0
2012-04-19 11:30:00,7.06,7.08,7.04,7.07,3756000.0,6.6146,6.6333,6.5958,6.624,3756000.0
2012-04-19 12:00:00,7.07,7.07,7.01,7.01,5120000.0,6.624,6.624,6.5677,6.5677,5120000.0
2012-04-19 12:30:00,7.01,7.03,7.0,7.01,3333600.0,6.5677,6.5865,6.5584,6.5677,3333600.0
2012-04-19 13:00:00,7.01,7.03,6.98,7.0,7284800.0,6.5677,6.5865,6.5396,6.5584,7284800.0
2012-04-19 13:30:00,7.0,7.02,6.97,6.97,3663200.0,6.5584,6.5771,6.5303,6.5303,3663200.0
2012-04-19 14:00:00,6.97,6.99,6.95,6.95,6055200.0,6.5303,6.549,6.5115,6.5115,6055200.0
2012-04-19 14:30:00,6.95,6.95,6.9,6.94,9396800.0,6.5115,6.5115,6.4647,6.5022,9396800.0
2012-04-19 15:00:00,6.94,6.96,6.92,6.96,7720000.0,6.5022,6.5209,6.4834,6.5209,7720000.0
2012-04-19 15:30:00,6.96,6.99,6.95,6.97,11109600.0,6.5209,6.549,6.5115,6.5303,11109600.0
2012-04-20 09:30:00,7.03,7.05,7.01,7.05,7944000.0,6.5865,6.6052,6.5677,6.6052,7944000.0
2012-04-20 10:00:00,7.05,7.06,7.02,7.05,4711200.0,6.6052,6.6146,6.5771,6.6052,4711200.0
2012-04-20 10:30:00,7.05,7.08,7.05,7.07,5916000.0,6.6052,6.6333,6.6052,6.624,5916000.0
2012-04-20 11:00:00,7.07,7.07,7.05,7.06,4727200.0,6.624,6.624,6.6052,6.6146,4727200.0
2012-04-20 11:30:00,7.06,7.07,7.05,7.07,2364000.0,6.6146,6.624,6.6052,6.624,2364000.0
2012-04-20 12:00:00,7.07,7.08,7.07,7.07,1612800.0,6.624,6.6333,6.624,6.624,1612800.0
2012-04-20 12:30:00,7.07,7.07,7.06,7.06,1168000.0,6.624,6.624,6.6146,6.6146,1168000.0
2012-04-20 13:00:00,7.06,7.07,7.04,7.04,1866400.0,6.6146,6.624,6.5958,6.5958,1866400.0
2012-04-20 13:30:00,7.04,7.04,7.02,7.02,2669600.0,6.5958,6.5958,6.5771,6.5771,2669600.0
2012-04-20 14:00:00,7.02,7.04,7.0,7.03,4608800.0,6.5771,6.5958,6.5584,6.5865,4608800.0
2012-04-20 14:30:00,7.03,7.03,7.01,7.01,1892000.0,6.5865,6.5865,6.5677,6.5677,1892000.0
2012-04-20 15:00:00,7.01,7.02,6.99,7.0,4122400.0,6.5677,6.5771,6.549,6.5584,4122400.0
2012-04-20 15:30:00,7.0,7.01,6.99,6.99,4804800.0,6.5584,6.5677,6.549,6.549,4804800.0
2012-04-23 09:30:00,6.85,6.86,6.81,6.83,9013600.0,6.4178,6.4272,6.3804,6.3991,9013600.0
2012-04-23 10:00:00,6.82,6.82,6.79,6.81,6060000.0,6.3897,6.3897,6.3616,6.3804,6060000.0
2012-04-23 10:30:00,6.81,6.83,6.8,6.82,5251200.0,6.3804,6.3991,6.371,6.3897,5251200.0
2012-04-23 11:00:00,6.82,6.84,6.81,6.82,3819200.0,6.3897,6.4085,6.3804,6.3897,3819200.0
2012-04-23 11:30:00,6.82,6.84,6.82,6.84,2110400.0,6.3897,6.4085,6.3897,6.4085,2110400.0
2012-04-23 12:00:00,6.84,6.86,6.83,6.86,1995200.0,6.4085,6.4272,6.3991,6.4272,1995200.0
2012-04-23 12:30:00,6.86,6.86,6.83,6.84,2932800.0,6.4272,6.4272,6.3991,6.4085,2932800.0
2012-04-23 13:00:00,6.84,6.85,6.83,6.84,1233600.0,6.4085,6.4178,6.3991,6.4085,1233600.0
2012-04-23 13:30:00,6.85,6.86,6.83,6.84,1555200.0,6.4178,6.4272,6.3991,6.4085,1555200.0
2012-04-23 14:00:00,6.84,6.88,6.82,6.87,3668800.0,6.4085,6.4459,6.3897,6.4366,3668800.0
2012-04-23 14:30:00,6.87,6.89,6.85,6.85,3558400.0,6.4366,6.4553,6.4178,6.4178,3558400.0
2012-04-23 15:00:00,6.85,6.87,6.85,6.87,2943200.0,6.4178,6.4366,6.4178,6.4366,2943200.0
2012-04-23 15:30:00,6.87,6.88,6.87,6.87,4689600.0,6.4366,6.4459,6.4366,6.4366,4689600.0
2012-04-24 09:30:00,6.89,6.91,6.88,6.89,5917600.0,6.4553,6.474,6.4459,6.4553,5917600.0
2012-04-24 10:00:00,6.89,6.96,6.89,6.93,5252000.0,6.4553,6.5209,6.4553,6.4928,5252000.0
2012-04-24 10:30:00,6.93,6.95,6.93,6.94,2528000.0,6.4928,6.5115,6.4928,6.5022,2528000.0
2012-04-24 11:00:00,6.94,6.96,6.93,6.95,3493600.0,6.5022,6.5209,6.4928,6.5115,3493600.0
2012-04-24 11:30:00,6.95,6.95,6.93,6.94,1614400.0,6.5115,6.5115,6.4928,6.5022,1614400.0
2012-04-24 12:00:00,6.94,6.94,6.93,6.94,891200.0,6.5022,6.5022,6.4928,6.5022,891200.0
2012-04-24 12:30:00,6.94,6.94,6.91,6.91,1731200.0,6.5022,6.5022,6.474,6.474,1731200.0
2012-04-24 13:00:00,6.91,6.92,6.91,6.91,872000.0,6.474,6.4834,6.474,6.474,872000.0
2012-04-24 13:30:00,6.91,6.93,6.9,6.9,1864800.0,6.474,6.4928,6.4647,6.4647,1864800.0
2012-04-24 14:00:00,6.89,6.9,6.88,6.89,1760000.0,6.4553,6.4647,6.4459,6.4553,1760000.0
2012-04-24 14:30:00,6.89,6.92,6.89,6.92,2610400.0,6.4553,6.4834,6.4553,6.4834,2610400.0
2012-04-24 15:00:00,6.92,6.93,6.9,6.91,2472800.0,6.4834,6.4928,6.4647,6.474,2472800.0
2012-04-24 15:30:00,6.91,6.93,6.91,6.93,5473600.0,6.474,6.4928,6.474,6.4928,5473600.0
2012-04-25 09:30:00,7.06,7.12,7.05,7.1,7747200.0,6.6146,6.6708,6.6052,6.6521,7747200.0
2012-04-25 10:00:00,7.1,7.1,7.07,7.08,5014400.0,6.6521,6.6521,6.624,6.6333,5014400.0
2012-04-25 10:30:00,7.08,7.09,7.07,7.07,4033600.0,6.6333,6.6427,6.624,6.624,4033600.0
2012-04-25 11:00:00,7.07,7.08,7.05,7.08,3828000.0,6.624,6.6333,6.6052,6.6333,3828000.0
2012-04-25 11:30:00,7.08,7.08,7.06,7.07,1464800.0,6.6333,6.6333,6.6146,6.624,1464800.0
2012-04-25 12:00:00,7.06,7.08,7.06,7.08,1348000.0,6.6146,6.6333,6.6146,6.6333,1348000.0
2012-04-25 12:30:00,7.07,7.09,7.05,7.09,4085600.0,6.624,6.6427,6.6052,6.6427,4085600.0
2012-04-25 13:00:00,7.09,7.1,7.08,7.1,2594400.0,6.6427,6.6521,6.6333,6.6521,2594400.0
2012-04-25 13:30:00,7.1,7.1,7.08,7.09,1470400.0,6.6521,6.6521,6.6333,6.6427,1470400.0
2012-04-25 14:00:00,7.09,7.12,7.06,7.1,7290400.0,6.6427,6.6708,6.6146,6.6521,7290400.0
2012-04-25 14:30:00,7.1,7.11,7.07,7.11,3209600.0,6.6521,6.6614,6.624,6.6614,3209600.0
2012-04-25 15:00:00,7.11,7.12,7.09,7.09,3334400.0,6.6614,6.6708,6.6427,6.6427,3334400.0
2012-04-25 15:30:00,7.09,7.12,7.09,7.12,3460000.0,6.6427,6.6708,6.6427,6.6708,3460000.0
2012-04-26 09:30:00,7.09,7.12,7.08,7.11,5062400.0,6.6427,6.6708,6.6333,6.6614,5062400.0
2012-04-26 10:00:00,7.11,7.14,7.1,7.12,6207200.0,6.6614,6.6895,6.6521,6.6708,6207200.0
2012-04-26 10:30:00,7.12,7.14,7.1,7.11,4157600.0,6.6708,6.6895,6.6521,6.6614,4157600.0
2012-04-26 11:00:00,7.11,7.14,7.11,7.14,3423200.0,6.6614,6.6895,6.6614,6.6895,3423200.0
2012-04-26 11:30:00,7.14,7.15,7.13,7.14,2456800.0,6.6895,6.6989,6.6802,6.6895,2456800.0
2012-04-26 12:00:00,7.14,7.14,7.13,7.14,1317600.0,6.6895,6.6895,6.6802,6.6895,1317600.0
2012-04-26 12:30:00,7.13,7.14,7.12,7.14,843200.0,6.6802,6.6895,6.6708,6.6895,843200.0
2012-04-26 13:00:00,7.14,7.17,7.13,7.16,2124800.0,6.6895,6.7176,6.6802,6.7083,2124800.0
2012-04-26 13:30:00,7.16,7.2,7.16,7.19,4019200.0,6.7083,6.7457,6.7083,6.7364,4019200.0
2012-04-26 14:00:00,7.19,7.22,7.19,7.21,4311200.0,6.7364,6.7645,6.7364,6.7551,4311200.0
2012-04-26 14:30:00,7.21,7.22,7.21,7.21,1780800.0,6.7551,6.7645,6.7551,6.7551,1780800.0
2012-04-26 15:00:00,7.22,7.23,7.21,7.22,2770400.0,6.7645,6.7739,6.7551,6.7645,2770400.0
2012-04-26 15:30:00,7.23,7.23,7.2,7.21,5192800.0,6.7739,6.7739,6.7457,6.7551,5192800.0
2012-04-27 09:30:00,7.26,7.26,7.2,7.22,5796000.0,6.802,6.802,6.7457,6.7645,5796000.0
2012-04-27 10:00:00,7.22,7.22,7.18,7.2,5714400.0,6.7645,6.7645,6.727,6.7457,5714400.0
2012-04-27 10:30:00,7.2,7.23,7.19,7.23,3771200.0,6.7457,6.7739,6.7364,6.7739,3771200.0
2012-04-27 11:00:00,7.23,7.24,7.22,7.23,2369600.0,6.7739,6.7832,6.7645,6.7739,2369600.0
2012-04-27 11:30:00,7.23,7.24,7.22,7.23,1823200.0,6.7739,6.7832,6.7645,6.7739,1823200.0
2012-04-27 12:00:00,7.23,7.24,7.23,7.24,1552000.0,6.7739,6.7832,6.7739,6.7832,1552000.0
2012-04-27 12:30:00,7.24,7.24,7.23,7.24,1112800.0,6.7832,6.7832,6.7739,6.7832,1112800.0
2012-04-27 13:00:00,7.24,7.26,7.24,7.25,1868000.0,6.7832,6.802,6.7832,6.7926,1868000.0
2012-04-27 13:30:00,7.25,7.28,7.25,7.27,3826400.0,6.7926,6.8207,6.7926,6.8113,3826400.0
2012-04-27 14:00:00,7.27,7.27,7.25,7.25,1364800.0,6.8113,6.8113,6.7926,6.7926,1364800.0
2012-04-27 14:30:00,7.25,7.26,7.24,7.26,1020000.0,6.7926,6.802,6.7832,6.802,1020000.0
2012-04-27 15:00:00,7.25,7.27,7.24,7.25,1929600.0,6.7926,6.8113,6.7832,6.7926,1929600.0
2012-04-27 15:30:00,7.25,7.26,7.23,7.24,4178400.0,6.7926,6.802,6.7739,6.7832,4178400.0
2012-04-30 09:30:00,7.21,7.22,7.16,7.17,10113600.0,6.7551,6.7645,6.7083,6.7176,10113600.0
2012-04-30 10:00:00,7.17,7.21,7.16,7.18,4174400.0,6.7176,6.7551,6.7083,6.727,4174400.0
2012-04-30 10:30:00,7.18,7.18,7.16,7.17,3460000.0,6.727,6.727,6.7083,6.7176,3460000.0
2012-04-30 11:00:00,7.17,7.18,7.16,7.18,3737600.0,6.7176,6.727,6.7083,6.727,3737600.0
2012-04-30 11:30:00,7.18,7.18,7.16,7.18,2266400.0,6.727,6.727,6.7083,6.727,2266400.0
2012-04-30 12:00:00,7.18,7.18,7.17,7.17,1495200.0,6.727,6.727,6.7176,6.7176,1495200.0
2012-04-30 12:30:00,7.18,7.18,7.17,7.18,1405600.0,6.727,6.727,6.7176,6.727,1405600.0
2012-04-30 13:00:00,7.18,7.18,7.17,7.17,1798400.0,6.727,6.727,6.7176,6.7176,1798400.0
2012-04-30 13:30:00,7.17,7.18,7.16,7.17,2232000.0,6.7176,6.727,6.7083,6.7176,2232000.0
2012-04-30 14:00:00,7.17,7.18,7.16,7.16,2326400.0,6.7176,6.727,6.7083,6.7083,2326400.0
2012-04-30 14:30:00,7.16,7.16,7.15,7.16,1820000.0,6.7083,6.7083,6.6989,6.7083,1820000.0
2012-04-30 15:00:00,7.16,7.17,7.16,7.17,1386400.0,6.7083,6.7176,6.7083,6.7176,1386400.0
2012-04-30 15:30:00,7.17,7.19,7.17,7.18,7784000.0,6.7176,6.7364,6.7176,6.727,7784000.0
2012-05-01 09:30:00,7.18,7.21,7.16,7.17,4780000.0,6.727,6.7551,6.7083,6.7176,4780000.0
2012-05-01 10:00:00,7.17,7.32,7.17,7.31,11888800.0,6.7176,6.8582,6.7176,6.8488,11888800.0
2012-05-01 10:30:00,7.31,7.33,7.31,7.32,7132800.0,6.8488,6.8675,6.8488,6.8582,7132800.0
2012-05-01 11:00:00,7.32,7.33,7.32,7.33,1506400.0,6.8582,6.8675,6.8582,6.8675,1506400.0
2012-05-01 11:30:00,7.33,7.37,7.33,7.36,3227200.0,6.8675,6.905,6.8675,6.8957,3227200.0
2012-05-01 12:00:00,7.36,7.36,7.35,7.35,1757600.0,6.8957,6.8957,6.8863,6.8863,1757600.0
2012-05-01 12:30:00,7.35,7.35,7.35,7.35,827200.0,6.8863,6.8863,6.8863,6.8863,827200.0
2012-05-01 13:00:00,7.35,7.35,7.33,7.34,2529600.0,6.8863,6.8863,6.8675,6.8769,2529600.0
2012-05-01 13:30:00,7.34,7.34,7.32,7.34,1652800.0,6.8769,6.8769,6.8582,6.8769,1652800.0
2012-05-01 14:00:00,7.33,7.34,7.31,7.33,3800000.0,6.8675,6.8769,6.8488,6.8675,3800000.0
2012-05-01 14:30:00,7.33,7.34,7.32,7.32,3157600.0,6.8675,6.8769,6.8582,6.8582,3157600.0
2012-05-01 15:00:00,7.32,7.33,7.3,7.3,4392800.0,6.8582,6.8675,6.8394,6.8394,4392800.0
2012-05-01 15:30:00,7.31,7.31,7.26,7.27,7080000.0,6.8488,6.8488,6.802,6.8113,7080000.0
2012-05-02 09:30:00,7.19,7.2,7.17,7.19,6093600.0,6.7364,6.7457,6.7176,6.7364,6093600.0
2012-05-02 10:00:00,7.19,7.2,7.15,7.15,4102400.0,6.7364,6.7457,6.6989,6.6989,4102400.0
2012-05-02 10:30:00,7.15,7.21,7.14,7.19,5062400.0,6.6989,6.7551,6.6895,6.7364,5062400.0
2012-05-02 11:00:00,7.2,7.2,7.18,7.19,3418400.0,6.7457,6.7457,6.727,6.7364,3418400.0
2012-05-02 11:30:00,7.19,7.21,7.19,7.19,2113600.0,6.7364,6.7551,6.7364,6.7364,2113600.0
2012-05-02 12:00:00,7.19,7.23,7.18,7.22,2671200.0,6.7364,6.7739,6.727,6.7645,2671200.0
2012-05-02 12:30:00,7.22,7.23,7.21,7.22,1140000.0,6.7645,6.7739,6.7551,6.7645,1140000.0
2012-05-02 13:00:00,7.22,7.22,7.2,7.2,1253600.0,6.7645,6.7645,6.7457,6.7457,1253600.0
2012-05-02 13:30:00,7.2,7.23,7.2,7.22,2318400.0,6.7457,6.7739,6.7457,6.7645,2318400.0
2012-05-02 14:00:00,7.22,7.24,7.22,7.24,1529600.0,6.7645,6.7832,6.7645,6.7832,1529600.0
2012-05-02 14:30:00,7.24,7.24,7.22,7.22,3330400.0,6.7832,6.7832,6.7645,6.7645,3330400.0
2012-05-02 15:00:00,7.22,7.23,7.2,7.21,1740800.0,6.7645,6.7739,6.7457,6.7551,1740800.0
2012-05-02 15:30:00,7.21,7.24,7.21,7.23,5926400.0,6.7551,6.7832,6.7551,6.7739,5926400.0
2012-05-03 09:30:00,7.23,7.24,7.21,7.23,8181600.0,6.7739,6.7832,6.7551,6.7739,8181600.0
2012-05-03 10:00:00,7.22,7.22,7.16,7.18,8599200.0,6.7645,6.7645,6.7083,6.727,8599200.0
2012-05-03 10:30:00,7.18,7.22,7.17,7.21,2247200.0,6.727,6.7645,6.7176,6.7551,2247200.0
2012-05-03 11:00:00,7.21,7.22,7.2,7.21,2545600.0,6.7551,6.7645,6.7457,6.7551,2545600.0
2012-05-03 11:30:00,7.21,7.22,7.16,7.17,5719200.0,6.7551,6.7645,6.7083,6.7176,5719200.0
2012-05-03 12:00:00,7.17,7.18,7.16,7.17,2676800.0,6.7176,6.727,6.7083,6.7176,2676800.0
2012-05-03 12:30:00,7.17,7.18,7.16,7.16,1973600.0,6.7176,6.727,6.7083,6.7083,1973600.0
2012-05-03 13:00:00,7.16,7.17,7.14,7.16,4074400.0,6.7083,6.7176,6.6895,6.7083,4074400.0
2012-05-03 13:30:00,7.16,7.16,7.1,7.11,6156800.0,6.7083,6.7083,6.6521,6.6614,6156800.0
2012-05-03 14:00:00,7.11,7.12,7.1,7.11,2577600.0,6.6614,6.6708,6.6521,6.6614,2577600.0
2012-05-03 14:30:00,7.11,7.12,7.09,7.11,2354400.0,6.6614,6.6708,6.6427,6.6614,2354400.0
2012-05-03 15:00:00,7.11,7.14,7.1,7.13,3389600.0,6.6614,6.6895,6.6521,6.6802,3389600.0
2012-05-03 15:30:00,7.13,7.14,7.11,7.12,7542400.0,6.6802,6.6895,6.6614,6.6708,7542400.0
2012-05-04 09:30:00,7.04,7.06,6.99,6.99,8248800.0,6.5958,6.6146,6.549,6.549,8248800.0
2012-05-04 10:00:00,7.0,7.0,6.96,6.98,7143200.0,6.5584,6.5584,6.5209,6.5396,7143200.0
2012-05-04 10:30:00,6.98,6.98,6.94,6.97,4839200.0,6.5396,6.5396,6.5022,6.5303,4839200.0
2012-05-04 11:00:00,6.97,6.97,6.94,6.95,3358400.0,6.5303,6.5303,6.5022,6.5115,3358400.0
2012-05-04 11:30:00,6.94,6.95,6.9,6.91,6076800.0,6.5022,6.5115,6.4647,6.474,6076800.0
2012-05-04 12:00:00,6.91,6.93,6.9,6.91,2959200.0,6.474,6.4928,6.4647,6.474,2959200.0
2012-05-04 12:30:00,6.91,6.91,6.88,6.91,4018400.0,6.474,6.474,6.4459,6.474,4018400.0
2012-05-04 13:00:00,6.91,6.92,6.9,6.91,2390400.0,6.474,6.4834,6.4647,6.474,2390400.0
2012-05-04 13:30:00,6.91,6.93,6.91,6.93,2076000.0,6.474,6.4928,6.474,6.4928,2076000.0
2012-05-04 14:00:00,6.92,6.92,6.91,6.91,1709600.0,6.4834,6.4834,6.474,6.474,1709600.0
2012-05-04 14:30:00,6.92,6.92,6.88,6.9,4494400.0,6.4834,6.4834,6.4459,6.4647,4494400.0
2012-05-04 15:00:00,6.91,6.92,6.9,6.9,2061600.0,6.474,6.4834,6.4647,6.4647,2061600.0
2012-05-04 15:30:00,6.9,6.93,6.89,6.89,8260000.0,6.4647,6.4928,6.4553,6.4553,8260000.0
2012-05-07 09:30:00,6.84,6.91,6.84,6.88,12608800.0,6.4085,6.474,6.4085,6.4459,12608800.0
2012-05-07 10:00:00,6.88,6.9,6.85,6.85,7243200.0,6.4459,6.4647,6.4178,6.4178,7243200.0
2012-05-07 10:30:00,6.85,6.88,6.84,6.87,4058400.0,6.4178,6.4459,6.4085,6.4366,4058400.0
2012-05-07 11:00:00,6.87,6.9,6.87,6.88,2590400.0,6.4366,6.4647,6.4366,6.4459,2590400.0
2012-05-07 11:30:00,6.89,6.89,6.88,6.88,1588000.0,6.4553,6.4553,6.4459,6.4459,1588000.0
2012-05-07 12:00:00,6.88,6.9,6.88,6.9,2109600.0,6.4459,6.4647,6.4459,6.4647,2109600.0
2012-05-07 12:30:00,6.9,6.92,6.9,6.91,2103200.0,6.4647,6.4834,6.4647,6.474,2103200.0
2012-05-07 13:00:00,6.91,6.94,6.91,6.91,2567200.0,6.474,6.5022,6.474,6.474,2567200.0
2012-05-07 13:30:00,6.91,6.94,6.91,6.93,2791200.0,6.474,6.5022,6.474,6.4928,2791200.0
2012-05-07 14:00:00,6.93,6.94,6.92,6.93,1416800.0,6.4928,6.5022,6.4834,6.4928,1416800.0
2012-05-07 14:30:00,6.93,6.93,6.92,6.93,3195200.0,6.4928,6.4928,6.4834,6.4928,3195200.0
2012-05-07 15:00:00,6.93,6.93,6.91,6.91,2065600.0,6.4928,6.4928,6.474,6.474,2065600.0
2012-05-07 15:30:00,6.91,6.93,6.89,6.9,4664800.0,6.474,6.4928,6.4553,6.4647,4664800.0
2012-05-08 09:30:00,6.82,6.84,6.79,6.81,7912000.0,6.3897,6.4085,6.3616,6.3804,7912000.0
2012-05-08 10:00:00,6.81,6.81,6.75,6.75,7387200.0,6.3804,6.3804,6.3241,6.3241,7387200.0
2012-05-08 10:30:00,6.75,6.75,6.71,6.73,9243200.0,6.3241,6.3241,6.2867,6.3054,9243200.0
2012-05-08 11:00:00,6.73,6.73,6.68,6.71,8202400.0,6.3054,6.3054,6.2586,6.2867,8202400.0
2012-05-08 11:30:00,6.71,6.76,6.7,6.75,6920000.0,6.2867,6.3335,6.2773,6.3241,6920000.0
2012-05-08 12:00:00,6.75,6.75,6.71,6.71,2770400.0,6.3241,6.3241,6.2867,6.2867,2770400.0
2012-05-08 12:30:00,6.71,6.72,6.7,6.71,2183200.0,6.2867,6.296,6.2773,6.2867,2183200.0
2012-05-08 13:00:00,6.7,6.75,6.7,6.75,2520800.0,6.2773,6.3241,6.2773,6.3241,2520800.0
2012-05-08 13:30:00,6.75,6.76,6.74,6.75,3027200.0,6.3241,6.3335,6.3148,6.3241,3027200.0
2012-05-08 14:00:00,6.75,6.76,6.73,6.76,2269600.0,6.3241,6.3335,6.3054,6.3335,2269600.0
2012-05-08 14:30:00,6.76,6.8,6.76,6.79,3868800.0,6.3335,6.371,6.3335,6.3616,3868800.0
2012-05-08 15:00:00,6.79,6.85,6.78,6.84,9484000.0,6.3616,6.4178,6.3522,6.4085,9484000.0
2012-05-08 15:30:00,6.84,6.86,6.83,6.84,9553600.0,6.4085,6.4272,6.3991,6.4085,9553600.0
2012-05-09 09:30:00,6.7,6.73,6.68,6.7,8920000.0,6.2773,6.3054,6.2586,6.2773,8920000.0
2012-05-09 10:00:00,6.71,6.74,6.64,6.64,12128000.0,6.2867,6.3148,6.2211,6.2211,12128000.0
2012-05-09 10:30:00,6.64,6.72,6.64,6.71,7126400.0,6.2211,6.296,6.2211,6.2867,7126400.0
2012-05-09 11:00:00,6.71,6.79,6.69,6.77,9212000.0,6.2867,6.3616,6.2679,6.3429,9212000.0
2012-05-09 11:30:00,6.77,6.81,6.76,6.77,4627200.0,6.3429,6.3804,6.3335,6.3429,4627200.0
2012-05-09 12:00:00,6.77,6.78,6.76,6.77,2400000.0,6.3429,6.3522,6.3335,6.3429,2400000.0
2012-05-09 12:30:00,6.76,6.77,6.73,6.77,3564000.0,6.3335,6.3429,6.3054,6.3429,3564000.0
2012-05-09 13:00:00,6.77,6.82,6.77,6.8,4722400.0,6.3429,6.3897,6.3429,6.371,4722400.0
2012-05-09 13:30:00,6.8,6.85,6.8,6.82,6564800.0,6.371,6.4178,6.371,6.3897,6564800.0
2012-05-09 14:00:00,6.82,6.82,6.79,6.82,5574400.0,6.3897,6.3897,6.3616,6.3897,5574400.0
2012-05-09 14:30:00,6.82,6.82,6.78,6.78,3646400.0,6.3897,6.3897,6.3522,6.3522,3646400.0
2012-05-09 15:00:00,6.78,6.79,6.75,6.77,6136000.0,6.3522,6.3616,6.3241,6.3429,6136000.0
2012-05-09 15:30:00,6.77,6.81,6.75,6.76,9452000.0,6.3429,6.3804,6.3241,6.3335,9452000.0
2012-05-10 09:30:00,6.86,6.87,6.83,6.85,6720800.0,6.4272,6.4366,6.3991,6.4178,6720800.0
2012-05-10 10:00:00,6.85,6.86,6.81,6.81,4634400.0,6.4178,6.4272,6.3804,6.3804,4634400.0
2012-05-10 10:30:00,6.81,6.83,6.78,6.8,4552000.0,6.3804,6.3991,6.3522,6.371,4552000.0
2012-05-10 11:00:00,6.8,6.82,6.78,6.81,4019200.0,6.371,6.3897,6.3522,6.3804,4019200.0
2012-05-10 11:30:00,6.82,6.84,6.8,6.81,2684000.0,6.3897,6.4085,6.371,6.3804,2684000.0
2012-05-10 12:00:00,6.81,6.82,6.78,6.82,3464000.0,6.3804,6.3897,6.3522,6.3897,3464000.0
2012-05-10 12:30:00,6.82,6.85,6.81,6.85,3136000.0,6.3897,6.4178,6.3804,6.4178,3136000.0
2012-05-10 13:00:00,6.85,6.85,6.83,6.85,1834400.0,6.4178,6.4178,6.3991,6.4178,1834400.0
2012-05-10 13:30:00,6.85,6.86,6.82,6.82,2597600.0,6.4178,6.4272,6.3897,6.3897,2597600.0
2012-05-10 14:00:00,6.82,6.84,6.82,6.84,1709600.0,6.3897,6.4085,6.3897,6.4085,1709600.0
2012-05-10 14:30:00,6.83,6.84,6.81,6.81,1483200.0,6.3991,6.4085,6.3804,6.3804,1483200.0
2012-05-10 15:00:00,6.81,6.82,6.8,6.81,2286400.0,6.3804,6.3897,6.371,6.3804,2286400.0
2012-05-10 15:30:00,6.81,6.82,6.76,6.79,6950400.0,6.3804,6.3897,6.3335,6.3616,6950400.0
2012-05-11 09:30:00,6.7,6.78,6.7,6.76,7517600.0,6.2773,6.3522,6.2773,6.3335,7517600.0
2012-05-11 10:00:00,6.76,6.83,6.76,6.81,5412000.0,6.3335,6.3991,6.3335,6.3804,5412000.0
2012-05-11 10:30:00,6.81,6.86,6.81,6.83,4551200.0,6.3804,6.4272,6.3804,6.3991,4551200.0
2012-05-11 11:00:00,6.83,6.87,6.82,6.85,3275200.0,6.3991,6.4366,6.3897,6.4178,3275200.0
2012-05-11 11:30:00,6.86,6.87,6.83,6.84,2537600.0,6.4272,6.4366,6.3991,6.4085,2537600.0
2012-05-11 12:00:00,6.84,6.85,6.83,6.83,1044000.0,6.4085,6.4178,6.3991,6.3991,1044000.0
2012-05-11 12:30:00,6.83,6.84,6.82,6.83,1636800.0,6.3991,6.4085,6.3897,6.3991,1636800.0
2012-05-11 13:00:00,6.82,6.82,6.8,6.8,2016000.0,6.3897,6.3897,6.371,6.371,2016000.0
2012-05-11 13:30:00,6.8,6.82,6.79,6.8,1884800.0,6.371,6.3897,6.3616,6.371,1884800.0
2012-05-11 14:00:00,6.81,6.81,6.78,6.8,2793600.0,6.3804,6.3804,6.3522,6.371,2793600.0
2012-05-11 14:30:00,6.8,6.8,6.77,6.78,3194400.0,6.371,6.371,6.3429,6.3522,3194400.0
2012-05-11 15:00:00,6.78,6.79,6.76,6.78,3217600.0,6.3522,6.3616,6.3335,6.3522,3217600.0
2012-05-11 15:30:00,6.77,6.78,6.74,6.74,4861600.0,6.3429,6.3522,6.3148,6.3148,4861600.0
2012-05-14 09:30:00,6.62,6.65,6.59,6.61,6906400.0,6.2023,6.2304,6.1742,6.193,6906400.0
2012-05-14 10:00:00,6.61,6.62,6.58,6.58,4180800.0,6.193,6.2023,6.1649,6.1649,4180800.0
2012-05-14 10:30:00,6.58,6.64,6.58,6.62,4768000.0,6.1649,6.2211,6.1649,6.2023,4768000.0
2012-05-14 11:00:00,6.62,6.68,6.61,6.66,4719200.0,6.2023,6.2586,6.193,6.2398,4719200.0
2012-05-14 11:30:00,6.66,6.67,6.64,6.65,2342400.0,6.2398,6.2492,6.2211,6.2304,2342400.0
2012-05-14 12:00:00,6.65,6.67,6.64,6.66,1222400.0,6.2304,6.2492,6.2211,6.2398,1222400.0
2012-05-14 12:30:00,6.66,6.67,6.65,6.66,749600.0,6.2398,6.2492,6.2304,6.2398,749600.0
2012-05-14 13:00:00,6.66,6.67,6.63,6.64,1632800.0,6.2398,6.2492,6.2117,6.2211,1632800.0
2012-05-14 13:30:00,6.64,6.69,6.64,6.68,3422400.0,6.2211,6.2679,6.2211,6.2586,3422400.0
2012-05-14 14:00:00,6.68,6.69,6.66,6.67,1689600.0,6.2586,6.2679,6.2398,6.2492,1689600.0
2012-05-14 14:30:00,6.67,6.67,6.62,6.63,2033600.0,6.2492,6.2492,6.2023,6.2117,2033600.0
2012-05-14 15:00:00,6.63,6.63,6.61,6.62,4080000.0,6.2117,6.2117,6.193,6.2023,4080000.0
2012-05-14 15:30:00,6.62,6.63,6.59,6.6,6824800.0,6.2023,6.2117,6.1742,6.1836,6824800.0
2012-05-15 09:30:00,6.59,6.63,6.58,6.61,8936800.0,6.1742,6.2117,6.1649,6.193,8936800.0
2012-05-15 10:00:00,6.62,6.66,6.6,6.65,5572000.0,6.2023,6.2398,6.1836,6.2304,5572000.0
2012-05-15 10:30:00,6.65,6.66,6.62,6.62,5530400.0,6.2304,6.2398,6.2023,6.2023,5530400.0
2012-05-15 11:00:00,6.62,6.62,6.57,6.59,3997600.0,6.2023,6.2023,6.1555,6.1742,3997600.0
2012-05-15 11:30:00,6.59,6.66,6.59,6.64,4067200.0,6.1742,6.2398,6.1742,6.2211,4067200.0
2012-05-15 12:00:00,6.65,6.67,6.64,6.66,2208800.0,6.2304,6.2492,6.2211,6.2398,2208800.0
2012-05-15 12:30:00,6.65,6.66,6.62,6.63,1668000.0,6.2304,6.2398,6.2023,6.2117,1668000.0
2012-05-15 13:00:00,6.63,6.64,6.63,6.63,1035200.0,6.2117,6.2211,6.2117,6.2117,1035200.0
2012-05-15 13:30:00,6.63,6.63,6.58,6.59,2485600.0,6.2117,6.2117,6.1649,6.1742,2485600.0
2012-05-15 14:00:00,6.59,6.62,6.59,6.61,3363200.0,6.1742,6.2023,6.1742,6.193,3363200.0
2012-05-15 14:30:00,6.61,6.62,6.58,6.58,2094400.0,6.193,6.2023,6.1649,6.1649,2094400.0
2012-05-15 15:00:00,6.58,6.58,6.5,6.51,8964000.0,6.1649,6.1649,6.0899,6.0993,8964000.0
2012-05-15 15:30:00,6.51,6.55,6.51,6.53,7290400.0,6.0993,6.1368,6.0993,6.118,7290400.0
2012-05-16 09:30:00,6.58,6.63,6.56,6.62,9496000.0,6.1649,6.2117,6.1461,6.2023,9496000.0
2012-05-16 10:00:00,6.62,6.64,6.6,6.61,4222400.0,6.2023,6.2211,6.1836,6.193,4222400.0
2012-05-16 10:30:00,6.62,6.63,6.58,6.59,2476000.0,6.2023,6.2117,6.1649,6.1742,2476000.0
2012-05-16 11:00:00,6.59,6.6,6.54,6.55,6530400.0,6.1742,6.1836,6.1274,6.1368,6530400.0
2012-05-16 11:30:00,6.55,6.58,6.53,6.57,3706400.0,6.1368,6.1649,6.118,6.1555,3706400.0
2012-05-16 12:00:00,6.57,6.58,6.54,6.55,1740800.0,6.1555,6.1649,6.1274,6.1368,1740800.0
2012-05-16 12:30:00,6.55,6.57,6.54,6.54,3650400.0,6.1368,6.1555,6.1274,6.1274,3650400.0
2012-05-16 13:00:00,6.54,6.55,6.53,6.53,2600000.0,6.1274,6.1368,6.118,6.118,2600000.0
2012-05-16 13:30:00,6.53,6.53,6.5,6.53,5736000.0,6.118,6.118,6.0899,6.118,5736000.0
2012-05-16 14:00:00,6.53,6.56,6.49,6.5,5483200.0,6.118,6.1461,6.0805,6.0899,5483200.0
2012-05-16 14:30:00,6.5,6.54,6.48,6.53,5770400.0,6.0899,6.1274,6.0712,6.118,5770400.0
2012-05-16 15:00:00,6.53,6.53,6.48,6.48,3489600.0,6.118,6.118,6.0712,6.0712,3489600.0
2012-05-16 15:30:00,6.48,6.51,6.47,6.47,7753600.0,6.0712,6.0993,6.0618,6.0618,7753600.0
2012-05-17 09:30:00,6.47,6.49,6.42,6.44,7976800.0,6.0618,6.0805,6.015,6.0337,7976800.0
2012-05-17 10:00:00,6.44,6.46,6.37,6.45,10553600.0,6.0337,6.0524,5.9681,6.0431,10553600.0
2012-05-17 10:30:00,6.45,6.46,6.41,6.44,4584800.0,6.0431,6.0524,6.0056,6.0337,4584800.0
2012-05-17 11:00:00,6.44,6.45,6.41,6.41,4924800.0,6.0337,6.0431,6.0056,6.0056,4924800.0
2012-05-17 11:30:00,6.41,6.41,6.38,6.4,4581600.0,6.0056,6.0056,5.9775,5.9962,4581600.0
2012-05-17 12:00:00,6.4,6.4,6.34,6.37,6772800.0,5.9962,5.9962,5.94,5.9681,6772800.0
2012-05-17 12:30:00,6.37,6.39,6.36,6.37,3429600.0,5.9681,5.9869,5.9587,5.9681,3429600.0
2012-05-17 13:00:00,6.37,6.42,6.37,6.4,7696000.0,5.9681,6.015,5.9681,5.9962,7696000.0
2012-05-17 13:30:00,6.4,6.4,6.36,6.38,6152000.0,5.9962,5.9962,5.9587,5.9775,6152000.0
2012-05-17 14:00:00,6.38,6.38,6.36,6.36,3776000.0,5.9775,5.9775,5.9587,5.9587,3776000.0
2012-05-17 14:30:00,6.36,6.37,6.34,6.36,5202400.0,5.9587,5.9681,5.94,5.9587,5202400.0
2012-05-17 15:00:00,6.36,6.37,6.33,6.34,6092000.0,5.9587,5.9681,5.9306,5.94,6092000.0
2012-05-17 15:30:00,6.34,6.34,6.27,6.28,13843200.0,5.94,5.94,5.8744,5.8838,13843200.0
2012-05-18 09:30:00,6.33,6.33,6.28,6.3,6367200.0,5.9306,5.9306,5.8838,5.9025,6367200.0
2012-05-18 10:00:00,6.3,6.31,6.28,6.3,7201600.0,5.9025,5.9119,5.8838,5.9025,7201600.0
2012-05-18 10:30:00,6.3,6.35,6.29,6.33,5544000.0,5.9025,5.9494,5.8932,5.9306,5544000.0
2012-05-18 11:00:00,6.33,6.34,6.29,6.29,5837600.0,5.9306,5.94,5.8932,5.8932,5837600.0
2012-05-18 11:30:00,6.29,6.3,6.22,6.24,8124800.0,5.8932,5.9025,5.8276,5.8463,8124800.0
2012-05-18 12:00:00,6.24,6.29,6.24,6.28,3886400.0,5.8463,5.8932,5.8463,5.8838,3886400.0
2012-05-18 12:30:00,6.28,6.3,6.27,6.28,3686400.0,5.8838,5.9025,5.8744,5.8838,3686400.0
2012-05-18 13:00:00,6.28,6.29,6.26,6.27,2704000.0,5.8838,5.8932,5.8651,5.8744,2704000.0
2012-05-18 13:30:00,6.27,6.27,6.23,6.23,3416800.0,5.8744,5.8744,5.8369,5.8369,3416800.0
2012-05-18 14:00:00,6.23,6.24,6.2,6.22,3541600.0,5.8369,5.8463,5.8088,5.8276,3541600.0
2012-05-18 14:30:00,6.22,6.22,6.18,6.2,4517600.0,5.8276,5.8276,5.7901,5.8088,4517600.0
2012-05-18 15:00:00,6.2,6.23,6.18,6.19,5756000.0,5.8088,5.8369,5.7901,5.7995,5756000.0
2012-05-18 15:30:00,6.19,6.2,6.15,6.18,8535200.0,5.7995,5.8088,5.762,5.7901,8535200.0
2012-05-21 09:30:00,6.21,6.24,6.19,6.23,7814400.0,5.8182,5.8463,5.7995,5.8369,7814400.0
2012-05-21 10:00:00,6.23,6.29,6.22,6.28,6956800.0,5.8369,5.8932,5.8276,5.8838,6956800.0
2012-05-21 10:30:00,6.28,6.33,6.28,6.32,4817600.0,5.8838,5.9306,5.8838,5.9213,4817600.0
2012-05-21 11:00:00,6.32,6.32,6.29,6.3,3080000.0,5.9213,5.9213,5.8932,5.9025,3080000.0
2012-05-21 11:30:00,6.31,6.31,6.29,6.3,1645600.0,5.9119,5.9119,5.8932,5.9025,1645600.0
2012-05-21 12:00:00,6.3,6.34,6.29,6.34,2559200.0,5.9025,5.94,5.8932,5.94,2559200.0
2012-05-21 12:30:00,6.34,6.34,6.31,6.32,1621600.0,5.94,5.94,5.9119,5.9213,1621600.0
2012-05-21 13:00:00,6.32,6.34,6.32,6.33,1973600.0,5.9213,5.94,5.9213,5.9306,1973600.0
2012-05-21 13:30:00,6.33,6.35,6.33,6.34,2166400.0,5.9306,5.9494,5.9306,5.94,2166400.0
2012-05-21 14:00:00,6.34,6.35,6.31,6.33,1437600.0,5.94,5.9494,5.9119,5.9306,1437600.0
2012-05-21 14:30:00,6.33,6.36,6.33,6.35,2936800.0,5.9306,5.9587,5.9306,5.9494,2936800.0
2012-05-21 15:00:00,6.35,6.38,6.35,6.37,4985600.0,5.9494,5.9775,5.9494,5.9681,4985600.0
2012-05-21 15:30:00,6.37,6.39,6.36,6.38,4684800.0,5.9681,5.9869,5.9587,5.9775,4684800.0
2012-05-22 09:30:00,6.42,6.43,6.38,6.41,7565600.0,6.015,6.0243,5.9775,6.0056,7565600.0
2012-05-22 10:00:00,6.41,6.48,6.41,6.47,6761600.0,6.0056,6.0712,6.0056,6.0618,6761600.0
2012-05-22 10:30:00,6.47,6.5,6.47,6.49,4119200.0,6.0618,6.0899,6.0618,6.0805,4119200.0
2012-05-22 11:00:00,6.5,6.5,6.48,6.49,2657600.0,6.0899,6.0899,6.0712,6.0805,2657600.0
2012-05-22 11:30:00,6.49,6.49,6.46,6.46,2107200.0,6.0805,6.0805,6.0524,6.0524,2107200.0
2012-05-22 12:00:00,6.46,6.46,6.42,6.45,5793600.0,6.0524,6.0524,6.015,6.0431,5793600.0
2012-05-22 12:30:00,6.45,6.47,6.44,6.45,1121600.0,6.0431,6.0618,6.0337,6.0431,1121600.0
2012-05-22 13:00:00,6.45,6.47,6.44,6.44,1565600.0,6.0431,6.0618,6.0337,6.0337,1565600.0
2012-05-22 13:30:00,6.44,6.45,6.42,6.44,1559200.0,6.0337,6.0431,6.015,6.0337,1559200.0
2012-05-22 14:00:00,6.44,6.47,6.43,6.45,1736000.0,6.0337,6.0618,6.0243,6.0431,1736000.0
2012-05-22 14:30:00,6.45,6.46,6.43,6.44,1361600.0,6.0431,6.0524,6.0243,6.0337,1361600.0
2012-05-22 15:00:00,6.45,6.45,6.38,6.38,4720000.0,6.0431,6.0431,5.9775,5.9775,4720000.0
2012-05-22 15:30:00,6.38,6.39,6.32,6.39,10332000.0,5.9775,5.9869,5.9213,5.9869,10332000.0
2012-05-23 09:30:00,6.31,6.34,6.28,6.33,7372800.0,5.9119,5.94,5.8838,5.9306,7372800.0
2012-05-23 10:00:00,6.33,6.35,6.24,6.26,7451200.0,5.9306,5.9494,5.8463,5.8651,7451200.0
2012-05-23 10:30:00,6.26,6.27,6.21,6.23,7300000.0,5.8651,5.8744,5.8182,5.8369,7300000.0
2012-05-23 11:00:00,6.23,6.26,6.22,6.24,4044000.0,5.8369,5.8651,5.8276,5.8463,4044000.0
2012-05-23 11:30:00,6.24,6.26,6.21,6.22,3039200.0,5.8463,5.8651,5.8182,5.8276,3039200.0
2012-05-23 12:00:00,6.22,6.22,6.19,6.2,4955200.0,5.8276,5.8276,5.7995,5.8088,4955200.0
2012-05-23 12:30:00,6.2,6.24,6.2,6.22,2582400.0,5.8088,5.8463,5.8088,5.8276,2582400.0
2012-05-23 13:00:00,6.22,6.26,6.22,6.26,3972000.0,5.8276,5.8651,5.8276,5.8651,3972000.0
2012-05-23 13:30:00,6.26,6.29,6.25,6.28,3845600.0,5.8651,5.8932,5.8557,5.8838,3845600.0
2012-05-23 14:00:00,6.28,6.29,6.23,6.23,2684800.0,5.8838,5.8932,5.8369,5.8369,2684800.0
2012-05-23 14:30:00,6.23,6.32,6.23,6.31,4124000.0,5.8369,5.9213,5.8369,5.9119,4124000.0
2012-05-23 15:00:00,6.31,6.36,6.29,6.35,6135200.0,5.9119,5.9587,5.8932,5.9494,6135200.0
2012-05-23 15:30:00,6.35,6.43,6.35,6.41,10412800.0,5.9494,6.0243,5.9494,6.0056,10412800.0
2012-05-24 09:30:00,6.45,6.45,6.38,6.4,5756800.0,6.0431,6.0431,5.9775,5.9962,5756800.0
2012-05-24 10:00:00,6.4,6.43,6.38,6.42,3511200.0,5.9962,6.0243,5.9775,6.015,3511200.0
2012-05-24 10:30:00,6.42,6.47,6.42,6.43,5612000.0,6.015,6.0618,6.015,6.0243,5612000.0
2012-05-24 11:00:00,6.43,6.46,6.42,6.44,2230400.0,6.0243,6.0524,6.015,6.0337,2230400.0
2012-05-24 11:30:00,6.44,6.44,6.39,6.4,2359200.0,6.0337,6.0337,5.9869,5.9962,2359200.0
2012-05-24 12:00:00,6.4,6.41,6.36,6.37,4546400.0,5.9962,6.0056,5.9587,5.9681,4546400.0
2012-05-24 12:30:00,6.37,6.39,6.36,6.38,1933600.0,5.9681,5.9869,5.9587,5.9775,1933600.0
2012-05-24 13:00:00,6.38,6.4,6.37,6.37,2784800.0,5.9775,5.9962,5.9681,5.9681,2784800.0
2012-05-24 13:30:00,6.37,6.38,6.33,6.33,3833600.0,5.9681,5.9775,5.9306,5.9306,3833600.0
2012-05-24 14:00:00,6.33,6.36,6.33,6.36,2692000.0,5.9306,5.9587,5.9306,5.9587,2692000.0
2012-05-24 14:30:00,6.36,6.38,6.33,6.35,2941600.0,5.9587,5.9775,5.9306,5.9494,2941600.0
2012-05-24 15:00:00,6.35,6.41,6.34,6.4,3994400.0,5.9494,6.0056,5.94,5.9962,3994400.0
2012-05-24 15:30:00,6.4,6.43,6.39,6.43,7542400.0,5.9962,6.0243,5.9869,6.0243,7542400.0
2012-05-25 09:30:00,6.43,6.47,6.42,6.45,5652800.0,6.0243,6.0618,6.015,6.0431,5652800.0
2012-05-25 10:00:00,6.45,6.46,6.41,6.44,5777600.0,6.0431,6.0524,6.0056,6.0337,5777600.0
2012-05-25 10:30:00,6.43,6.46,6.41,6.42,4426400.0,6.0243,6.0524,6.0056,6.015,4426400.0
2012-05-25 11:00:00,6.42,6.46,6.42,6.45,2119200.0,6.015,6.0524,6.015,6.0431,2119200.0
2012-05-25 11:30:00,6.45,6.45,6.42,6.45,2500800.0,6.0431,6.0431,6.015,6.0431,2500800.0
2012-05-25 12:00:00,6.44,6.45,6.41,6.42,2077600.0,6.0337,6.0431,6.0056,6.015,2077600.0
2012-05-25 12:30:00,6.41,6.43,6.41,6.42,1523200.0,6.0056,6.0243,6.0056,6.015,1523200.0
2012-05-25 13:00:00,6.42,6.43,6.41,6.43,976800.0,6.015,6.0243,6.0056,6.0243,976800.0
2012-05-25 13:30:00,6.43,6.43,6.42,6.42,766400.0,6.0243,6.0243,6.015,6.015,766400.0
2012-05-25 14:00:00,6.43,6.43,6.39,6.41,2699200.0,6.0243,6.0243,5.9869,6.0056,2699200.0
2012-05-25 14:30:00,6.41,6.42,6.38,6.39,2898400.0,6.0056,6.015,5.9775,5.9869,2898400.0
2012-05-25 15:00:00,6.4,6.41,6.36,6.38,5423200.0,5.9962,6.0056,5.9587,5.9775,5423200.0
2012-05-25 15:30:00,6.38,6.41,6.37,6.4,7676000.0,5.9775,6.0056,5.9681,5.9962,7676000.0
2012-05-29 09:30:00,6.5,6.52,6.48,6.51,10327200.0,6.0899,6.1087,6.0712,6.0993,10327200.0
2012-05-29 10:00:00,6.51,6.56,6.49,6.55,7459200.0,6.0993,6.1461,6.0805,6.1368,7459200.0
2012-05-29 10:30:00,6.55,6.57,6.55,6.56,3914400.0,6.1368,6.1555,6.1368,6.1461,3914400.0
2012-05-29 11:00:00,6.56,6.56,6.53,6.55,2368000.0,6.1461,6.1461,6.118,6.1368,2368000.0
2012-05-29 11:30:00,6.54,6.55,6.47,6.49,8998400.0,6.1274,6.1368,6.0618,6.0805,8998400.0
2012-05-29 12:00:00,6.49,6.49,6.46,6.48,6074400.0,6.0805,6.0805,6.0524,6.0712,6074400.0
2012-05-29 12:30:00,6.48,6.49,6.46,6.48,4648800.0,6.0712,6.0805,6.0524,6.0712,4648800.0
2012-05-29 13:00:00,6.48,6.48,6.46,6.46,2474400.0,6.0712,6.0712,6.0524,6.0524,2474400.0
2012-05-29 13:30:00,6.46,6.49,6.45,6.49,3487200.0,6.0524,6.0805,6.0431,6.0805,3487200.0
2012-05-29 14:00:00,6.49,6.5,6.48,6.49,3211200.0,6.0805,6.0899,6.0712,6.0805,3211200.0
2012-05-29 14:30:00,6.49,6.51,6.48,6.51,2507200.0,6.0805,6.0993,6.0712,6.0993,2507200.0
2012-05-29 15:00:00,6.51,6.52,6.5,6.52,3810400.0,6.0993,6.1087,6.0899,6.1087,3810400.0
2012-05-29 15:30:00,6.52,6.55,6.5,6.55,8954400.0,6.1087,6.1368,6.0899,6.1368,8954400.0
2012-05-30 09:30:00,6.44,6.44,6.38,6.4,10168000.0,6.0337,6.0337,5.9775,5.9962,10168000.0
2012-05-30 10:00:00,6.4,6.41,6.37,6.4,6494400.0,5.9962,6.0056,5.9681,5.9962,6494400.0
2012-05-30 10:30:00,6.4,6.41,6.36,6.36,4589600.0,5.9962,6.0056,5.9587,5.9587,4589600.0
2012-05-30 11:00:00,6.36,6.4,6.36,6.39,3768000.0,5.9587,5.9962,5.9587,5.9869,3768000.0
2012-05-30 11:30:00,6.39,6.4,6.37,6.38,3105600.0,5.9869,5.9962,5.9681,5.9775,3105600.0
2012-05-30 12:00:00,6.38,6.38,6.34,6.35,3476000.0,5.9775,5.9775,5.94,5.9494,3476000.0
2012-05-30 12:30:00,6.35,6.37,6.34,6.37,2392000.0,5.9494,5.9681,5.94,5.9681,2392000.0
2012-05-30 13:00:00,6.37,6.37,6.35,6.37,2015200.0,5.9681,5.9681,5.9494,5.9681,2015200.0
2012-05-30 13:30:00,6.37,6.4,6.37,6.39,2785600.0,5.9681,5.9962,5.9681,5.9869,2785600.0
2012-05-30 14:00:00,6.39,6.41,6.37,6.38,2300000.0,5.9869,6.0056,5.9681,5.9775,2300000.0
2012-05-30 14:30:00,6.38,6.39,6.37,6.37,1644000.0,5.9775,5.9869,5.9681,5.9681,1644000.0
2012-05-30 15:00:00,6.37,6.39,6.33,6.38,3956800.0,5.9681,5.9869,5.9306,5.9775,3956800.0
2012-05-30 15:30:00,6.38,6.39,6.36,6.36,6002400.0,5.9775,5.9869,5.9587,5.9587,6002400.0
2012-05-31 09:30:00,6.35,6.37,6.26,6.28,13365600.0,5.9494,5.9681,5.8651,5.8838,13365600.0
2012-05-31 10:00:00,6.28,6.29,6.24,6.28,8785600.0,5.8838,5.8932,5.8463,5.8838,8785600.0
2012-05-31 10:30:00,6.27,6.29,6.23,6.25,7087200.0,5.8744,5.8932,5.8369,5.8557,7087200.0
2012-05-31 11:00:00,6.25,6.25,6.22,6.25,6787200.0,5.8557,5.8557,5.8276,5.8557,6787200.0
2012-05-31 11:30:00,6.25,6.3,6.25,6.27,6636800.0,5.8557,5.9025,5.8557,5.8744,6636800.0
2012-05-31 12:00:00,6.27,6.36,6.26,6.34,7328000.0,5.8744,5.9587,5.8651,5.94,7328000.0
2012-05-31 12:30:00,6.34,6.35,6.31,6.33,3313600.0,5.94,5.9494,5.9119,5.9306,3313600.0
2012-05-31 13:00:00,6.33,6.38,6.33,6.34,6852000.0,5.9306,5.9775,5.9306,5.94,6852000.0
2012-05-31 13:30:00,6.34,6.35,6.3,6.32,2783200.0,5.94,5.9494,5.9025,5.9213,2783200.0
2012-05-31 14:00:00,6.31,6.35,6.31,6.33,3008000.0,5.9119,5.9494,5.9119,5.9306,3008000.0
2012-05-31 14:30:00,6.33,6.36,6.33,6.35,3060800.0,5.9306,5.9587,5.9306,5.9494,3060800.0
2012-05-31 15:00:00,6.34,6.4,6.33,6.39,6680800.0,5.94,5.9962,5.9306,5.9869,6680800.0
2012-05-31 15:30:00,6.39,6.43,6.33,6.33,13851200.0,5.9869,6.0243,5.9306,5.9306,13851200.0
2012-06-01 09:30:00,6.13,6.17,6.1,6.12,15478400.0,5.7433,5.7807,5.7151,5.7339,15478400.0
2012-06-01 10:00:00,6.11,6.16,6.1,6.11,13749600.0,5.7245,5.7714,5.7151,5.7245,13749600.0
2012-06-01 10:30:00,6.1,6.11,6.09,6.09,8682400.0,5.7151,5.7245,5.7058,5.7058,8682400.0
2012-06-01 11:00:00,6.09,6.1,6.07,6.09,9401600.0,5.7058,5.7151,5.687,5.7058,9401600.0
2012-06-01 11:30:00,6.09,6.11,6.08,6.11,5741600.0,5.7058,5.7245,5.6964,5.7245,5741600.0
2012-06-01 12:00:00,6.11,6.12,6.08,6.08,7361600.0,5.7245,5.7339,5.6964,5.6964,7361600.0
2012-06-01 12:30:00,6.08,6.09,6.07,6.08,3713600.0,5.6964,5.7058,5.687,5.6964,3713600.0
2012-06-01 13:00:00,6.08,6.09,6.06,6.06,3851200.0,5.6964,5.7058,5.6777,5.6777,3851200.0
2012-06-01 13:30:00,6.06,6.06,6.03,6.05,7995200.0,5.6777,5.6777,5.6496,5.6683,7995200.0
2012-06-01 14:00:00,6.05,6.06,6.01,6.04,7256000.0,5.6683,5.6777,5.6308,5.6589,7256000.0
2012-06-01 14:30:00,6.04,6.07,6.03,6.04,6053600.0,5.6589,5.687,5.6496,5.6589,6053600.0
2012-06-01 15:00:00,6.04,6.06,6.02,6.03,5624800.0,5.6589,5.6777,5.6402,5.6496,5624800.0
2012-06-01 15:30:00,6.03,6.04,6.01,6.02,10771200.0,5.6496,5.6589,5.6308,5.6402,10771200.0
2012-06-04 09:30:00,6.03,6.06,5.98,5.99,13916800.0,5.6496,5.6777,5.6027,5.6121,13916800.0
2012-06-04 10:00:00,5.99,6.03,5.95,6.0,11624800.0,5.6121,5.6496,5.5746,5.6215,11624800.0
2012-06-04 10:30:00,6.0,6.02,5.98,6.0,4897600.0,5.6215,5.6402,5.6027,5.6215,4897600.0
2012-06-04 11:00:00,6.0,6.01,5.97,5.97,4954400.0,5.6215,5.6308,5.5934,5.5934,4954400.0
2012-06-04 11:30:00,5.97,5.98,5.96,5.96,2788800.0,5.5934,5.6027,5.584,5.584,2788800.0
2012-06-04 12:00:00,5.96,5.97,5.92,5.92,8068000.0,5.584,5.5934,5.5465,5.5465,8068000.0
2012-06-04 12:30:00,5.92,5.94,5.92,5.93,2198400.0,5.5465,5.5652,5.5465,5.5559,2198400.0
2012-06-04 13:00:00,5.93,5.95,5.91,5.92,3964000.0,5.5559,5.5746,5.5371,5.5465,3964000.0
2012-06-04 13:30:00,5.93,5.96,5.92,5.95,3902400.0,5.5559,5.584,5.5465,5.5746,3902400.0
2012-06-04 14:00:00,5.95,6.01,5.94,6.0,7201600.0,5.5746,5.6308,5.5652,5.6215,7201600.0
2012-06-04 14:30:00,6.0,6.04,5.99,6.0,5986400.0,5.6215,5.6589,5.6121,5.6215,5986400.0
2012-06-04 15:00:00,6.0,6.01,5.97,6.0,4005600.0,5.6215,5.6308,5.5934,5.6215,4005600.0
2012-06-04 15:30:00,6.0,6.03,5.97,6.01,8485600.0,5.6215,5.6496,5.5934,5.6308,8485600.0
2012-06-05 09:30:00,5.98,6.04,5.97,6.03,8472800.0,5.6027,5.6589,5.5934,5.6496,8472800.0
2012-06-05 10:00:00,6.03,6.09,6.03,6.07,10216000.0,5.6496,5.7058,5.6496,5.687,10216000.0
2012-06-05 10:30:00,6.08,6.08,6.02,6.04,4072800.0,5.6964,5.6964,5.6402,5.6589,4072800.0
2012-06-05 11:00:00,6.04,6.07,6.03,6.05,3997600.0,5.6589,5.687,5.6496,5.6683,3997600.0
2012-06-05 11:30:00,6.05,6.07,6.02,6.02,4906400.0,5.6683,5.687,5.6402,5.6402,4906400.0
2012-06-05 12:00:00,6.02,6.05,6.02,6.04,1968800.0,5.6402,5.6683,5.6402,5.6589,1968800.0
2012-06-05 12:30:00,6.04,6.08,6.04,6.06,5522400.0,5.6589,5.6964,5.6589,5.6777,5522400.0
2012-06-05 13:00:00,6.05,6.06,6.03,6.06,1897600.0,5.6683,5.6777,5.6496,5.6777,1897600.0
2012-06-05 13:30:00,6.05,6.09,6.05,6.08,3526400.0,5.6683,5.7058,5.6683,5.6964,3526400.0
2012-06-05 14:00:00,6.08,6.09,6.07,6.09,4198400.0,5.6964,5.7058,5.687,5.7058,4198400.0
2012-06-05 14:30:00,6.09,6.09,6.07,6.08,2709600.0,5.7058,5.7058,5.687,5.6964,2709600.0
2012-06-05 15:00:00,6.09,6.1,6.07,6.08,3723200.0,5.7058,5.7151,5.687,5.6964,3723200.0
2012-06-05 15:30:00,6.09,6.11,6.08,6.09,9534400.0,5.7058,5.7245,5.6964,5.7058,9534400.0
2012-06-06 09:30:00,6.18,6.26,6.18,6.24,10973600.0,5.7901,5.8651,5.7901,5.8463,10973600.0
2012-06-06 10:00:00,6.24,6.27,6.24,6.24,6803200.0,5.8463,5.8744,5.8463,5.8463,6803200.0
2012-06-06 10:30:00,6.24,6.28,6.24,6.28,6136800.0,5.8463,5.8838,5.8463,5.8838,6136800.0
2012-06-06 11:00:00,6.28,6.31,6.27,6.31,5329600.0,5.8838,5.9119,5.8744,5.9119,5329600.0
2012-06-06 11:30:00,6.31,6.32,6.3,6.31,3705600.0,5.9119,5.9213,5.9025,5.9119,3705600.0
2012-06-06 12:00:00,6.31,6.33,6.31,6.32,3976800.0,5.9119,5.9306,5.9119,5.9213,3976800.0
2012-06-06 12:30:00,6.32,6.34,6.31,6.32,2512800.0,5.9213,5.94,5.9119,5.9213,2512800.0
2012-06-06 13:00:00,6.32,6.33,6.3,6.32,3260000.0,5.9213,5.9306,5.9025,5.9213,3260000.0
2012-06-06 13:30:00,6.32,6.32,6.3,6.3,1868800.0,5.9213,5.9213,5.9025,5.9025,1868800.0
2012-06-06 14:00:00,6.3,6.32,6.29,6.31,3873600.0,5.9025,5.9213,5.8932,5.9119,3873600.0
2012-06-06 14:30:00,6.31,6.33,6.3,6.32,3664800.0,5.9119,5.9306,5.9025,5.9213,3664800.0
2012-06-06 15:00:00,6.32,6.33,6.3,6.31,2730400.0,5.9213,5.9306,5.9025,5.9119,2730400.0
2012-06-06 15:30:00,6.31,6.37,6.31,6.37,9584000.0,5.9119,5.9681,5.9119,5.9681,9584000.0
2012-06-07 09:30:00,6.51,6.52,6.49,6.5,14955200.0,6.0993,6.1087,6.0805,6.0899,14955200.0
2012-06-07 10:00:00,6.5,6.51,6.42,6.46,17244000.0,6.0899,6.0993,6.015,6.0524,17244000.0
2012-06-07 10:30:00,6.46,6.46,6.4,6.42,9296800.0,6.0524,6.0524,5.9962,6.015,9296800.0
2012-06-07 11:00:00,6.42,6.44,6.4,6.41,5182400.0,6.015,6.0337,5.9962,6.0056,5182400.0
2012-06-07 11:30:00,6.42,6.45,6.41,6.43,3651200.0,6.015,6.0431,6.0056,6.0243,3651200.0
2012-06-07 12:00:00,6.43,6.46,6.42,6.44,5147200.0,6.0243,6.0524,6.015,6.0337,5147200.0
2012-06-07 12:30:00,6.45,6.45,6.43,6.44,2799200.0,6.0431,6.0431,6.0243,6.0337,2799200.0
2012-06-07 13:00:00,6.44,6.48,6.43,6.47,3292000.0,6.0337,6.0712,6.0243,6.0618,3292000.0
2012-06-07 13:30:00,6.47,6.48,6.44,6.45,2900800.0,6.0618,6.0712,6.0337,6.0431,2900800.0
2012-06-07 14:00:00,6.44,6.46,6.43,6.46,2255200.0,6.0337,6.0524,6.0243,6.0524,2255200.0
2012-06-07 14:30:00,6.46,6.46,6.44,6.45,1966400.0,6.0524,6.0524,6.0337,6.0431,1966400.0
2012-06-07 15:00:00,6.45,6.45,6.41,6.41,4576000.0,6.0431,6.0431,6.0056,6.0056,4576000.0
2012-06-07 15:30:00,6.41,6.42,6.35,6.37,8852000.0,6.0056,6.015,5.9494,5.9681,8852000.0
2012-06-08 09:30:00,6.34,6.35,6.3,6.34,10936000.0,5.94,5.9494,5.9025,5.94,10936000.0
2012-06-08 10:00:00,6.33,6.36,6.33,6.35,6122400.0,5.9306,5.9587,5.9306,5.9494,6122400.0
2012-06-08 10:30:00,6.35,6.4,6.35,6.4,4888000.0,5.9494,5.9962,5.9494,5.9962,4888000.0
2012-06-08 11:00:00,6.4,6.4,6.37,6.38,2611200.0,5.9962,5.9962,5.9681,5.9775,2611200.0
2012-06-08 11:30:00,6.38,6.4,6.38,6.38,2525600.0,5.9775,5.9962,5.9775,5.9775,2525600.0
2012-06-08 12:00:00,6.38,6.4,6.38,6.4,2164000.0,5.9775,5.9962,5.9775,5.9962,2164000.0
2012-06-08 12:30:00,6.4,6.43,6.4,6.43,3811200.0,5.9962,6.0243,5.9962,6.0243,3811200.0
2012-06-08 13:00:00,6.43,6.46,6.43,6.44,4706400.0,6.0243,6.0524,6.0243,6.0337,4706400.0
2012-06-08 13:30:00,6.44,6.45,6.43,6.44,2452800.0,6.0337,6.0431,6.0243,6.0337,2452800.0
2012-06-08 14:00:00,6.44,6.45,6.43,6.44,1520800.0,6.0337,6.0431,6.0243,6.0337,1520800.0
2012-06-08 14:30:00,6.44,6.47,6.44,6.45,3567200.0,6.0337,6.0618,6.0337,6.0431,3567200.0
2012-06-08 15:00:00,6.45,6.47,6.44,6.45,2663200.0,6.0431,6.0618,6.0337,6.0431,2663200.0
2012-06-08 15:30:00,6.45,6.48,6.44,6.48,8177600.0,6.0431,6.0712,6.0337,6.0712,8177600.0
2012-06-11 09:30:00,6.58,6.59,6.49,6.49,10976000.0,6.1649,6.1742,6.0805,6.0805,10976000.0
2012-06-11 10:00:00,6.49,6.52,6.46,6.47,10289600.0,6.0805,6.1087,6.0524,6.0618,10289600.0
2012-06-11 10:30:00,6.47,6.49,6.43,6.44,5958400.0,6.0618,6.0805,6.0243,6.0337,5958400.0
2012-06-11 11:00:00,6.44,6.45,6.42,6.44,7048800.0,6.0337,6.0431,6.015,6.0337,7048800.0
2012-06-11 11:30:00,6.44,6.47,6.43,6.46,6475200.0,6.0337,6.0618,6.0243,6.0524,6475200.0
2012-06-11 12:00:00,6.46,6.47,6.43,6.44,4517600.0,6.0524,6.0618,6.0243,6.0337,4517600.0
2012-06-11 12:30:00,6.44,6.46,6.44,6.46,3481600.0,6.0337,6.0524,6.0337,6.0524,3481600.0
2012-06-11 13:00:00,6.46,6.48,6.45,6.47,6268000.0,6.0524,6.0712,6.0431,6.0618,6268000.0
2012-06-11 13:30:00,6.47,6.47,6.43,6.44,3456800.0,6.0618,6.0618,6.0243,6.0337,3456800.0
2012-06-11 14:00:00,6.44,6.44,6.4,6.41,5891200.0,6.0337,6.0337,5.9962,6.0056,5891200.0
2012-06-11 14:30:00,6.41,6.43,6.4,6.41,4644800.0,6.0056,6.0243,5.9962,6.0056,4644800.0
2012-06-11 15:00:00,6.41,6.41,6.35,6.36,9954400.0,6.0056,6.0056,5.9494,5.9587,9954400.0
2012-06-11 15:30:00,6.36,6.39,6.3,6.31,8894400.0,5.9587,5.9869,5.9025,5.9119,8894400.0
2012-06-12 09:30:00,6.35,6.37,6.32,6.35,14448000.0,5.9494,5.9681,5.9213,5.9494,14448000.0
2012-06-12 10:00:00,6.35,6.38,6.3,6.31,12761600.0,5.9494,5.9775,5.9025,5.9119,12761600.0
2012-06-12 10:30:00,6.31,6.35,6.29,6.34,6232000.0,5.9119,5.9494,5.8932,5.94,6232000.0
2012-06-12 11:00:00,6.34,6.43,6.34,6.42,7748800.0,5.94,6.0243,5.94,6.015,7748800.0
2012-06-12 11:30:00,6.42,6.42,6.39,6.39,3095200.0,6.015,6.015,5.9869,5.9869,3095200.0
2012-06-12 12:00:00,6.39,6.41,6.38,6.38,2587200.0,5.9869,6.0056,5.9775,5.9775,2587200.0
2012-06-12 12:30:00,6.38,6.4,6.37,6.37,1392000.0,5.9775,5.9962,5.9681,5.9681,1392000.0
2012-06-12 13:00:00,6.38,6.41,6.37,6.39,2716000.0,5.9775,6.0056,5.9681,5.9869,2716000.0
2012-06-12 13:30:00,6.39,6.41,6.38,6.39,1814400.0,5.9869,6.0056,5.9775,5.9869,1814400.0
2012-06-12 14:00:00,6.39,6.4,6.38,6.39,2256800.0,5.9869,5.9962,5.9775,5.9869,2256800.0
2012-06-12 14:30:00,6.39,6.43,6.39,6.41,3264000.0,5.9869,6.0243,5.9869,6.0056,3264000.0
2012-06-12 15:00:00,6.41,6.43,6.4,6.43,3410400.0,6.0056,6.0243,5.9962,6.0243,3410400.0
2012-06-12 15:30:00,6.43,6.46,6.41,6.46,7894400.0,6.0243,6.0524,6.0056,6.0524,7894400.0
2012-06-13 09:30:00,6.42,6.43,6.38,6.4,10329600.0,6.015,6.0243,5.9775,5.9962,10329600.0
2012-06-13 10:00:00,6.39,6.45,6.39,6.44,5558400.0,5.9869,6.0431,5.9869,6.0337,5558400.0
2012-06-13 10:30:00,6.44,6.5,6.44,6.49,5751200.0,6.0337,6.0899,6.0337,6.0805,5751200.0
2012-06-13 11:00:00,6.48,6.48,6.44,6.46,3258400.0,6.0712,6.0712,6.0337,6.0524,3258400.0
2012-06-13 11:30:00,6.46,6.48,6.44,6.45,2604000.0,6.0524,6.0712,6.0337,6.0431,2604000.0
2012-06-13 12:00:00,6.45,6.45,6.43,6.45,3036800.0,6.0431,6.0431,6.0243,6.0431,3036800.0
2012-06-13 12:30:00,6.45,6.5,6.45,6.48,2809600.0,6.0431,6.0899,6.0431,6.0712,2809600.0
2012-06-13 13:00:00,6.48,6.49,6.46,6.49,2067200.0,6.0712,6.0805,6.0524,6.0805,2067200.0
2012-06-13 13:30:00,6.49,6.49,6.44,6.45,2398400.0,6.0805,6.0805,6.0337,6.0431,2398400.0
2012-06-13 14:00:00,6.45,6.45,6.43,6.44,2368000.0,6.0431,6.0431,6.0243,6.0337,2368000.0
2012-06-13 14:30:00,6.44,6.45,6.4,6.4,3443200.0,6.0337,6.0431,5.9962,5.9962,3443200.0
2012-06-13 15:00:00,6.4,6.41,6.34,6.34,5990400.0,5.9962,6.0056,5.94,5.94,5990400.0
2012-06-13 15:30:00,6.34,6.38,6.33,6.38,6340000.0,5.94,5.9775,5.9306,5.9775,6340000.0
2012-06-14 09:30:00,6.4,6.44,6.37,6.44,7549600.0,5.9962,6.0337,5.9681,6.0337,7549600.0
2012-06-14 10:00:00,6.43,6.46,6.43,6.44,4712000.0,6.0243,6.0524,6.0243,6.0337,4712000.0
2012-06-14 10:30:00,6.45,6.47,6.42,6.47,3628000.0,6.0431,6.0618,6.015,6.0618,3628000.0
2012-06-14 11:00:00,6.47,6.49,6.46,6.49,3346400.0,6.0618,6.0805,6.0524,6.0805,3346400.0
2012-06-14 11:30:00,6.49,6.49,6.47,6.47,2464000.0,6.0805,6.0805,6.0618,6.0618,2464000.0
2012-06-14 12:00:00,6.47,6.48,6.47,6.47,1964000.0,6.0618,6.0712,6.0618,6.0618,1964000.0
2012-06-14 12:30:00,6.47,6.49,6.46,6.49,1706400.0,6.0618,6.0805,6.0524,6.0805,1706400.0
2012-06-14 13:00:00,6.48,6.5,6.47,6.47,2461600.0,6.0712,6.0899,6.0618,6.0618,2461600.0
2012-06-14 13:30:00,6.47,6.49,6.47,6.48,1990400.0,6.0618,6.0805,6.0618,6.0712,1990400.0
2012-06-14 14:00:00,6.48,6.49,6.45,6.46,1912000.0,6.0712,6.0805,6.0431,6.0524,1912000.0
2012-06-14 14:30:00,6.46,6.46,6.43,6.43,2549600.0,6.0524,6.0524,6.0243,6.0243,2549600.0
2012-06-14 15:00:00,6.43,6.56,6.43,6.46,16452800.0,6.0243,6.1461,6.0243,6.0524,16452800.0
2012-06-14 15:30:00,6.46,6.53,6.46,6.51,9556800.0,6.0524,6.118,6.0524,6.0993,9556800.0
2012-06-15 09:30:00,6.57,6.58,6.54,6.57,5556000.0,6.1555,6.1649,6.1274,6.1555,5556000.0
2012-06-15 10:00:00,6.58,6.6,6.56,6.57,4325600.0,6.1649,6.1836,6.1461,6.1555,4325600.0
2012-06-15 10:30:00,6.57,6.59,6.56,6.59,3637600.0,6.1555,6.1742,6.1461,6.1742,3637600.0
2012-06-15 11:00:00,6.59,6.6,6.58,6.59,2667200.0,6.1742,6.1836,6.1649,6.1742,2667200.0
2012-06-15 11:30:00,6.59,6.6,6.58,6.59,2322400.0,6.1742,6.1836,6.1649,6.1742,2322400.0
2012-06-15 12:00:00,6.59,6.59,6.57,6.58,1259200.0,6.1742,6.1742,6.1555,6.1649,1259200.0
2012-06-15 12:30:00,6.58,6.58,6.56,6.58,1446400.0,6.1649,6.1649,6.1461,6.1649,1446400.0
2012-06-15 13:00:00,6.58,6.61,6.58,6.59,2364000.0,6.1649,6.193,6.1649,6.1742,2364000.0
2012-06-15 13:30:00,6.59,6.6,6.58,6.59,1411200.0,6.1742,6.1836,6.1649,6.1742,1411200.0
2012-06-15 14:00:00,6.59,6.61,6.59,6.61,1167200.0,6.1742,6.193,6.1742,6.193,1167200.0
2012-06-15 14:30:00,6.61,6.63,6.6,6.6,3402400.0,6.193,6.2117,6.1836,6.1836,3402400.0
2012-06-15 15:00:00,6.6,6.62,6.6,6.62,3161600.0,6.1836,6.2023,6.1836,6.2023,3161600.0
2012-06-15 15:30:00,6.62,6.65,6.62,6.64,7712800.0,6.2023,6.2304,6.2023,6.2211,7712800.0
2012-06-18 09:30:00,6.59,6.63,6.56,6.62,6909600.0,6.1742,6.2117,6.1461,6.2023,6909600.0
2012-06-18 10:00:00,6.62,6.66,6.6,6.66,6609600.0,6.2023,6.2398,6.1836,6.2398,6609600.0
2012-06-18 10:30:00,6.66,6.68,6.64,6.65,4908800.0,6.2398,6.2586,6.2211,6.2304,4908800.0
2012-06-18 11:00:00,6.65,6.66,6.62,6.64,4556000.0,6.2304,6.2398,6.2023,6.2211,4556000.0
2012-06-18 11:30:00,6.64,6.65,6.62,6.65,2979200.0,6.2211,6.2304,6.2023,6.2304,2979200.0
2012-06-18 12:00:00,6.64,6.65,6.63,6.64,2807200.0,6.2211,6.2304,6.2117,6.2211,2807200.0
2012-06-18 12:30:00,6.64,6.66,6.63,6.64,2159200.0,6.2211,6.2398,6.2117,6.2211,2159200.0
2012-06-18 13:00:00,6.64,6.67,6.63,6.67,2714400.0,6.2211,6.2492,6.2117,6.2492,2714400.0
2012-06-18 13:30:00,6.67,6.68,6.66,6.68,2025600.0,6.2492,6.2586,6.2398,6.2586,2025600.0
2012-06-18 14:00:00,6.68,6.7,6.67,6.69,3679200.0,6.2586,6.2773,6.2492,6.2679,3679200.0
2012-06-18 14:30:00,6.69,6.7,6.67,6.68,2138400.0,6.2679,6.2773,6.2492,6.2586,2138400.0
2012-06-18 15:00:00,6.68,6.69,6.65,6.67,2367200.0,6.2586,6.2679,6.2304,6.2492,2367200.0
2012-06-18 15:30:00,6.67,6.68,6.65,6.67,5967200.0,6.2492,6.2586,6.2304,6.2492,5967200.0
2012-06-19 09:30:00,6.74,6.77,6.72,6.77,6120800.0,6.3148,6.3429,6.296,6.3429,6120800.0
2012-06-19 10:00:00,6.77,6.8,6.77,6.79,6015200.0,6.3429,6.371,6.3429,6.3616,6015200.0
2012-06-19 10:30:00,6.79,6.8,6.78,6.8,3789600.0,6.3616,6.371,6.3522,6.371,3789600.0
2012-06-19 11:00:00,6.8,6.81,6.78,6.79,3984000.0,6.371,6.3804,6.3522,6.3616,3984000.0
2012-06-19 11:30:00,6.79,6.81,6.79,6.81,2907200.0,6.3616,6.3804,6.3616,6.3804,2907200.0
2012-06-19 12:00:00,6.81,6.81,6.8,6.81,1529600.0,6.3804,6.3804,6.371,6.3804,1529600.0
2012-06-19 12:30:00,6.8,6.82,6.8,6.81,1296000.0,6.371,6.3897,6.371,6.3804,1296000.0
2012-06-19 13:00:00,6.81,6.83,6.81,6.83,2172800.0,6.3804,6.3991,6.3804,6.3991,2172800.0
2012-06-19 13:30:00,6.83,6.85,6.83,6.84,2542400.0,6.3991,6.4178,6.3991,6.4085,2542400.0
2012-06-19 14:00:00,6.84,6.84,6.82,6.82,1958400.0,6.4085,6.4085,6.3897,6.3897,1958400.0
2012-06-19 14:30:00,6.82,6.82,6.79,6.82,4408800.0,6.3897,6.3897,6.3616,6.3897,4408800.0
2012-06-19 15:00:00,6.81,6.83,6.8,6.81,2740000.0,6.3804,6.3991,6.371,6.3804,2740000.0
2012-06-19 15:30:00,6.81,6.82,6.79,6.8,7191200.0,6.3804,6.3897,6.3616,6.371,7191200.0
2012-06-20 09:30:00,6.79,6.81,6.75,6.77,4100800.0,6.3684,6.3872,6.3309,6.3496,4100800.0
2012-06-20 10:00:00,6.77,6.79,6.76,6.78,2942400.0,6.3496,6.3684,6.3403,6.359,2942400.0
2012-06-20 10:30:00,6.78,6.78,6.75,6.76,3317600.0,6.359,6.359,6.3309,6.3403,3317600.0
2012-06-20 11:00:00,6.75,6.78,6.75,6.77,3893600.0,6.3309,6.359,6.3309,6.3496,3893600.0
2012-06-20 11:30:00,6.77,6.78,6.76,6.76,1760800.0,6.3496,6.359,6.3403,6.3403,1760800.0
2012-06-20 12:00:00,6.76,6.76,6.72,6.74,4602400.0,6.3403,6.3403,6.3027,6.3215,4602400.0
2012-06-20 12:30:00,6.74,6.77,6.67,6.76,18804800.0,6.3215,6.3496,6.2558,6.3403,18804800.0
2012-06-20 13:00:00,6.76,6.83,6.76,6.79,10287200.0,6.3403,6.4059,6.3403,6.3684,10287200.0
2012-06-20 13:30:00,6.79,6.8,6.76,6.79,3116000.0,6.3684,6.3778,6.3403,6.3684,3116000.0
2012-06-20 14:00:00,6.79,6.8,6.73,6.74,8281600.0,6.3684,6.3778,6.3121,6.3215,8281600.0
2012-06-20 14:30:00,6.74,6.77,6.7,6.72,5416800.0,6.3215,6.3496,6.284,6.3027,5416800.0
2012-06-20 15:00:00,6.73,6.73,6.68,6.73,6609600.0,6.3121,6.3121,6.2652,6.3121,6609600.0
2012-06-20 15:30:00,6.72,6.77,6.72,6.77,6634400.0,6.3027,6.3496,6.3027,6.3496,6634400.0
2012-06-21 09:30:00,6.78,6.8,6.75,6.75,4875200.0,6.359,6.3778,6.3309,6.3309,4875200.0
2012-06-21 10:00:00,6.74,6.75,6.69,6.71,7338400.0,6.3215,6.3309,6.2746,6.2934,7338400.0
2012-06-21 10:30:00,6.7,6.73,6.7,6.72,2893600.0,6.284,6.3121,6.284,6.3027,2893600.0
2012-06-21 11:00:00,6.72,6.72,6.64,6.65,9643200.0,6.3027,6.3027,6.2277,6.2371,9643200.0
2012-06-21 11:30:00,6.65,6.65,6.62,6.65,6181600.0,6.2371,6.2371,6.2089,6.2371,6181600.0
2012-06-21 12:00:00,6.65,6.66,6.56,6.57,9153600.0,6.2371,6.2465,6.1527,6.1621,9153600.0
2012-06-21 12:30:00,6.57,6.59,6.57,6.59,4876000.0,6.1621,6.1808,6.1621,6.1808,4876000.0
2012-06-21 13:00:00,6.58,6.6,6.56,6.56,3952000.0,6.1714,6.1902,6.1527,6.1527,3952000.0
2012-06-21 13:30:00,6.56,6.57,6.53,6.55,4990400.0,6.1527,6.1621,6.1245,6.1433,4990400.0
2012-06-21 14:00:00,6.55,6.55,6.5,6.52,4472000.0,6.1433,6.1433,6.0964,6.1152,4472000.0
2012-06-21 14:30:00,6.51,6.53,6.51,6.52,4727200.0,6.1058,6.1245,6.1058,6.1152,4727200.0
2012-06-21 15:00:00,6.53,6.53,6.47,6.5,8571200.0,6.1245,6.1245,6.0683,6.0964,8571200.0
2012-06-21 15:30:00,6.5,6.52,6.45,6.47,9804800.0,6.0964,6.1152,6.0495,6.0683,9804800.0
2012-06-22 09:30:00,6.53,6.54,6.5,6.52,4171200.0,6.1245,6.1339,6.0964,6.1152,4171200.0
2012-06-22 10:00:00,6.52,6.55,6.5,6.5,4375200.0,6.1152,6.1433,6.0964,6.0964,4375200.0
2012-06-22 10:30:00,6.5,6.51,6.48,6.51,2632000.0,6.0964,6.1058,6.0776,6.1058,2632000.0
2012-06-22 11:00:00,6.51,6.53,6.5,6.5,2460800.0,6.1058,6.1245,6.0964,6.0964,2460800.0
2012-06-22 11:30:00,6.5,6.53,6.5,6.52,2099200.0,6.0964,6.1245,6.0964,6.1152,2099200.0
2012-06-22 12:00:00,6.52,6.52,6.5,6.51,1676000.0,6.1152,6.1152,6.0964,6.1058,1676000.0
2012-06-22 12:30:00,6.51,6.52,6.5,6.51,1936000.0,6.1058,6.1152,6.0964,6.1058,1936000.0
2012-06-22 13:00:00,6.51,6.52,6.5,6.52,1204800.0,6.1058,6.1152,6.0964,6.1152,1204800.0
2012-06-22 13:30:00,6.52,6.53,6.52,6.53,1246400.0,6.1152,6.1245,6.1152,6.1245,1246400.0
2012-06-22 14:00:00,6.53,6.54,6.53,6.54,2151200.0,6.1245,6.1339,6.1245,6.1339,2151200.0
2012-06-22 14:30:00,6.54,6.57,6.53,6.57,2200800.0,6.1339,6.1621,6.1245,6.1621,2200800.0
2012-06-22 15:00:00,6.57,6.58,6.55,6.55,3329600.0,6.1621,6.1714,6.1433,6.1433,3329600.0
2012-06-22 15:30:00,6.55,6.59,6.55,6.56,5767200.0,6.1433,6.1808,6.1433,6.1527,5767200.0
2012-06-25 09:30:00,6.43,6.43,6.37,6.39,8718400.0,6.0307,6.0307,5.9745,5.9932,8718400.0
2012-06-25 10:00:00,6.38,6.41,6.35,6.35,7956000.0,5.9839,6.012,5.9557,5.9557,7956000.0
2012-06-25 10:30:00,6.35,6.37,6.34,6.36,6485600.0,5.9557,5.9745,5.9463,5.9651,6485600.0
2012-06-25 11:00:00,6.36,6.36,6.34,6.35,6610400.0,5.9651,5.9651,5.9463,5.9557,6610400.0
2012-06-25 11:30:00,6.35,6.35,6.31,6.32,10269600.0,5.9557,5.9557,5.9182,5.9276,10269600.0
2012-06-25 12:00:00,6.31,6.34,6.31,6.33,2356000.0,5.9182,5.9463,5.9182,5.937,2356000.0
2012-06-25 12:30:00,6.33,6.34,6.33,6.33,1097600.0,5.937,5.9463,5.937,5.937,1097600.0
2012-06-25 13:00:00,6.33,6.34,6.32,6.34,2244800.0,5.937,5.9463,5.9276,5.9463,2244800.0
2012-06-25 13:30:00,6.34,6.36,6.34,6.35,3662400.0,5.9463,5.9651,5.9463,5.9557,3662400.0
2012-06-25 14:00:00,6.35,6.37,6.35,6.35,2928000.0,5.9557,5.9745,5.9557,5.9557,2928000.0
2012-06-25 14:30:00,6.35,6.35,6.33,6.33,3019200.0,5.9557,5.9557,5.937,5.937,3019200.0
2012-06-25 15:00:00,6.33,6.38,6.33,6.37,3659200.0,5.937,5.9839,5.937,5.9745,3659200.0
2012-06-25 15:30:00,6.37,6.38,6.35,6.35,12592800.0,5.9745,5.9839,5.9557,5.9557,12592800.0
2012-06-26 09:30:00,6.39,6.42,6.38,6.39,6040800.0,5.9932,6.0214,5.9839,5.9932,6040800.0
2012-06-26 10:00:00,6.39,6.42,6.36,6.36,7193600.0,5.9932,6.0214,5.9651,5.9651,7193600.0
2012-06-26 10:30:00,6.36,6.37,6.34,6.36,5145600.0,5.9651,5.9745,5.9463,5.9651,5145600.0
2012-06-26 11:00:00,6.36,6.38,6.32,6.35,5591200.0,5.9651,5.9839,5.9276,5.9557,5591200.0
2012-06-26 11:30:00,6.35,6.39,6.35,6.38,2250400.0,5.9557,5.9932,5.9557,5.9839,2250400.0
2012-06-26 12:00:00,6.38,6.41,6.38,6.39,3496800.0,5.9839,6.012,5.9839,5.9932,3496800.0
2012-06-26 12:30:00,6.39,6.42,6.39,6.41,3167200.0,5.9932,6.0214,5.9932,6.012,3167200.0
2012-06-26 13:00:00,6.41,6.41,6.4,6.4,1527200.0,6.012,6.012,6.0026,6.0026,1527200.0
2012-06-26 13:30:00,6.4,6.42,6.39,6.41,1684000.0,6.0026,6.0214,5.9932,6.012,1684000.0
2012-06-26 14:00:00,6.41,6.46,6.41,6.45,3547200.0,6.012,6.0589,6.012,6.0495,3547200.0
2012-06-26 14:30:00,6.45,6.45,6.4,6.43,4520800.0,6.0495,6.0495,6.0026,6.0307,4520800.0
2012-06-26 15:00:00,6.43,6.45,6.42,6.44,3128800.0,6.0307,6.0495,6.0214,6.0401,3128800.0
2012-06-26 15:30:00,6.43,6.45,6.41,6.42,4394400.0,6.0307,6.0495,6.012,6.0214,4394400.0
2012-06-27 09:30:00,6.46,6.49,6.45,6.48,9490400.0,6.0589,6.087,6.0495,6.0776,9490400.0
2012-06-27 10:00:00,6.48,6.53,6.47,6.52,6494400.0,6.0776,6.1245,6.0683,6.1152,6494400.0
2012-06-27 10:30:00,6.52,6.53,6.5,6.51,4129600.0,6.1152,6.1245,6.0964,6.1058,4129600.0
2012-06-27 11:00:00,6.51,6.52,6.49,6.5,2333600.0,6.1058,6.1152,6.087,6.0964,2333600.0
2012-06-27 11:30:00,6.5,6.54,6.5,6.53,2596000.0,6.0964,6.1339,6.0964,6.1245,2596000.0
2012-06-27 12:00:00,6.53,6.55,6.52,6.54,2794400.0,6.1245,6.1433,6.1152,6.1339,2794400.0
2012-06-27 12:30:00,6.54,6.55,6.53,6.54,1560000.0,6.1339,6.1433,6.1245,6.1339,1560000.0
2012-06-27 13:00:00,6.54,6.55,6.52,6.52,2095200.0,6.1339,6.1433,6.1152,6.1152,2095200.0
2012-06-27 13:30:00,6.52,6.52,6.51,6.52,1460000.0,6.1152,6.1152,6.1058,6.1152,1460000.0
2012-06-27 14:00:00,6.52,6.52,6.5,6.51,1935200.0,6.1152,6.1152,6.0964,6.1058,1935200.0
2012-06-27 14:30:00,6.5,6.52,6.5,6.51,1520800.0,6.0964,6.1152,6.0964,6.1058,1520800.0
2012-06-27 15:00:00,6.51,6.55,6.51,6.54,2054400.0,6.1058,6.1433,6.1058,6.1339,2054400.0
2012-06-27 15:30:00,6.54,6.56,6.52,6.53,6760800.0,6.1339,6.1527,6.1152,6.1245,6760800.0
2012-06-28 09:30:00,6.44,6.46,6.42,6.45,4822400.0,6.0401,6.0589,6.0214,6.0495,4822400.0
2012-06-28 10:00:00,6.45,6.46,6.4,6.42,8290400.0,6.0495,6.0589,6.0026,6.0214,8290400.0
2012-06-28 10:30:00,6.42,6.42,6.36,6.38,8289600.0,6.0214,6.0214,5.9651,5.9839,8289600.0
2012-06-28 11:00:00,6.37,6.4,6.36,6.4,2590400.0,5.9745,6.0026,5.9651,6.0026,2590400.0
2012-06-28 11:30:00,6.4,6.41,6.39,6.4,3141600.0,6.0026,6.012,5.9932,6.0026,3141600.0
2012-06-28 12:00:00,6.4,6.41,6.38,6.39,2245600.0,6.0026,6.012,5.9839,5.9932,2245600.0
2012-06-28 12:30:00,6.39,6.4,6.38,6.4,2276800.0,5.9932,6.0026,5.9839,6.0026,2276800.0
2012-06-28 13:00:00,6.4,6.41,6.38,6.39,2387200.0,6.0026,6.012,5.9839,5.9932,2387200.0
2012-06-28 13:30:00,6.39,6.39,6.37,6.39,2552800.0,5.9932,5.9932,5.9745,5.9932,2552800.0
2012-06-28 14:00:00,6.39,6.39,6.35,6.36,2435200.0,5.9932,5.9932,5.9557,5.9651,2435200.0
2012-06-28 14:30:00,6.35,6.38,6.35,6.38,2194400.0,5.9557,5.9839,5.9557,5.9839,2194400.0
2012-06-28 15:00:00,6.38,6.41,6.37,6.41,4180800.0,5.9839,6.012,5.9745,6.012,4180800.0
2012-06-28 15:30:00,6.41,6.51,6.41,6.5,15138400.0,6.012,6.1058,6.012,6.0964,15138400.0
2012-06-29 09:30:00,6.73,6.74,6.7,6.72,8954400.0,6.3121,6.3215,6.284,6.3027,8954400.0
2012-06-29 10:00:00,6.72,6.77,6.72,6.76,5963200.0,6.3027,6.3496,6.3027,6.3403,5963200.0
2012-06-29 10:30:00,6.76,6.76,6.74,6.75,3352800.0,6.3403,6.3403,6.3215,6.3309,3352800.0
2012-06-29 11:00:00,6.75,6.76,6.74,6.75,2904800.0,6.3309,6.3403,6.3215,6.3309,2904800.0
2012-06-29 11:30:00,6.75,6.76,6.74,6.75,1272000.0,6.3309,6.3403,6.3215,6.3309,1272000.0
2012-06-29 12:00:00,6.75,6.76,6.74,6.75,1920000.0,6.3309,6.3403,6.3215,6.3309,1920000.0
2012-06-29 12:30:00,6.75,6.76,6.74,6.76,1401600.0,6.3309,6.3403,6.3215,6.3403,1401600.0
2012-06-29 13:00:00,6.76,6.77,6.76,6.77,2755200.0,6.3403,6.3496,6.3403,6.3496,2755200.0
2012-06-29 13:30:00,6.77,6.77,6.77,6.77,2980800.0,6.3496,6.3496,6.3496,6.3496,2980800.0
2012-06-29 14:00:00,6.77,6.79,6.76,6.79,2988800.0,6.3496,6.3684,6.3403,6.3684,2988800.0
2012-06-29 14:30:00,6.79,6.79,6.78,6.79,2064800.0,6.3684,6.3684,6.359,6.3684,2064800.0
2012-06-29 15:00:00,6.79,6.79,6.77,6.78,3445600.0,6.3684,6.3684,6.3496,6.359,3445600.0
2012-06-29 15:30:00,6.77,6.83,6.76,6.83,11688000.0,6.3496,6.4059,6.3403,6.4059,11688000.0
2012-07-02 09:30:00,6.86,6.87,6.84,6.84,4942400.0,6.434,6.4434,6.4153,6.4153,4942400.0
2012-07-02 10:00:00,6.84,6.85,6.76,6.79,10425600.0,6.4153,6.4247,6.3403,6.3684,10425600.0
2012-07-02 10:30:00,6.79,6.81,6.77,6.78,4272800.0,6.3684,6.3872,6.3496,6.359,4272800.0
2012-07-02 11:00:00,6.79,6.79,6.76,6.77,3512000.0,6.3684,6.3684,6.3403,6.3496,3512000.0
2012-07-02 11:30:00,6.77,6.8,6.77,6.78,1517600.0,6.3496,6.3778,6.3496,6.359,1517600.0
2012-07-02 12:00:00,6.78,6.8,6.78,6.79,1668000.0,6.359,6.3778,6.359,6.3684,1668000.0
2012-07-02 12:30:00,6.79,6.83,6.79,6.81,3357600.0,6.3684,6.4059,6.3684,6.3872,3357600.0
2012-07-02 13:00:00,6.81,6.82,6.8,6.82,3504800.0,6.3872,6.3965,6.3778,6.3965,3504800.0
2012-07-02 13:30:00,6.82,6.82,6.8,6.81,2401600.0,6.3965,6.3965,6.3778,6.3872,2401600.0
2012-07-02 14:00:00,6.81,6.84,6.8,6.83,6536800.0,6.3872,6.4153,6.3778,6.4059,6536800.0
2012-07-02 14:30:00,6.83,6.84,6.82,6.82,9482400.0,6.4059,6.4153,6.3965,6.3965,9482400.0
2012-07-02 15:00:00,6.82,6.83,6.81,6.82,4118400.0,6.3965,6.4059,6.3872,6.3965,4118400.0
2012-07-02 15:30:00,6.82,6.86,6.82,6.85,7747200.0,6.3965,6.434,6.3965,6.4247,7747200.0
2012-07-03 09:30:00,6.86,6.89,6.84,6.89,4194400.0,6.434,6.4622,6.4153,6.4622,4194400.0
2012-07-03 10:00:00,6.89,6.91,6.88,6.9,4544000.0,6.4622,6.4809,6.4528,6.4716,4544000.0
2012-07-03 10:30:00,6.9,6.92,6.9,6.92,2112000.0,6.4716,6.4903,6.4716,6.4903,2112000.0
2012-07-03 11:00:00,6.92,6.96,6.92,6.95,3876800.0,6.4903,6.5278,6.4903,6.5185,3876800.0
2012-07-03 11:30:00,6.95,6.96,6.94,6.94,2633600.0,6.5185,6.5278,6.5091,6.5091,2633600.0
2012-07-03 12:00:00,6.94,6.95,6.92,6.93,2310400.0,6.5091,6.5185,6.4903,6.4997,2310400.0
2012-07-03 12:30:00,6.93,6.95,6.91,6.95,4245600.0,6.4997,6.5185,6.4809,6.5185,4245600.0
2012-07-05 09:30:00,6.9,6.91,6.86,6.87,6525600.0,6.4716,6.4809,6.434,6.4434,6525600.0
2012-07-05 10:00:00,6.87,6.87,6.84,6.87,5459200.0,6.4434,6.4434,6.4153,6.4434,5459200.0
2012-07-05 10:30:00,6.87,6.9,6.86,6.89,2989600.0,6.4434,6.4716,6.434,6.4622,2989600.0
2012-07-05 11:00:00,6.9,6.92,6.9,6.92,3307200.0,6.4716,6.4903,6.4716,6.4903,3307200.0
2012-07-05 11:30:00,6.92,6.92,6.9,6.9,3238400.0,6.4903,6.4903,6.4716,6.4716,3238400.0
2012-07-05 12:00:00,6.91,6.92,6.9,6.9,2109600.0,6.4809,6.4903,6.4716,6.4716,2109600.0
2012-07-05 12:30:00,6.9,6.91,6.89,6.91,1668000.0,6.4716,6.4809,6.4622,6.4809,1668000.0
2012-07-05 13:00:00,6.91,6.92,6.9,6.92,1629600.0,6.4809,6.4903,6.4716,6.4903,1629600.0
2012-07-05 13:30:00,6.92,6.94,6.91,6.94,3085600.0,6.4903,6.5091,6.4809,6.5091,3085600.0
2012-07-05 14:00:00,6.94,6.95,6.93,6.94,2117600.0,6.5091,6.5185,6.4997,6.5091,2117600.0
2012-07-05 14:30:00,6.94,6.94,6.91,6.91,1524000.0,6.5091,6.5091,6.4809,6.4809,1524000.0
2012-07-05 15:00:00,6.91,6.93,6.9,6.91,2240000.0,6.4809,6.4997,6.4716,6.4809,2240000.0
2012-07-05 15:30:00,6.91,6.92,6.88,6.89,6030400.0,6.4809,6.4903,6.4528,6.4622,6030400.0
2012-07-06 09:30:00,6.75,6.78,6.74,6.77,8080000.0,6.3309,6.359,6.3215,6.3496,8080000.0
2012-07-06 10:00:00,6.76,6.77,6.73,6.76,5510400.0,6.3403,6.3496,6.3121,6.3403,5510400.0
2012-07-06 10:30:00,6.76,6.76,6.73,6.73,3701600.0,6.3403,6.3403,6.3121,6.3121,3701600.0
2012-07-06 11:00:00,6.73,6.75,6.71,6.71,4078400.0,6.3121,6.3309,6.2934,6.2934,4078400.0
2012-07-06 11:30:00,6.71,6.73,6.71,6.71,4101600.0,6.2934,6.3121,6.2934,6.2934,4101600.0
2012-07-06 12:00:00,6.71,6.72,6.7,6.71,3310400.0,6.2934,6.3027,6.284,6.2934,3310400.0
2012-07-06 12:30:00,6.71,6.74,6.71,6.74,3294400.0,6.2934,6.3215,6.2934,6.3215,3294400.0
2012-07-06 13:00:00,6.74,6.74,6.72,6.73,3739200.0,6.3215,6.3215,6.3027,6.3121,3739200.0
2012-07-06 13:30:00,6.72,6.73,6.7,6.71,2003200.0,6.3027,6.3121,6.284,6.2934,2003200.0
2012-07-06 14:00:00,6.71,6.71,6.69,6.7,2161600.0,6.2934,6.2934,6.2746,6.284,2161600.0
2012-07-06 14:30:00,6.7,6.72,6.7,6.72,2476800.0,6.284,6.3027,6.284,6.3027,2476800.0
2012-07-06 15:00:00,6.72,6.75,6.71,6.75,3785600.0,6.3027,6.3309,6.2934,6.3309,3785600.0
2012-07-06 15:30:00,6.75,6.78,6.74,6.76,13598400.0,6.3309,6.359,6.3215,6.3403,13598400.0
2012-07-09 09:30:00,6.75,6.76,6.7,6.71,4716800.0,6.3309,6.3403,6.284,6.2934,4716800.0
2012-07-09 10:00:00,6.71,6.72,6.68,6.7,4928800.0,6.2934,6.3027,6.2652,6.284,4928800.0
2012-07-09 10:30:00,6.7,6.73,6.68,6.72,3926400.0,6.284,6.3121,6.2652,6.3027,3926400.0
2012-07-09 11:00:00,6.72,6.73,6.7,6.71,2492000.0,6.3027,6.3121,6.284,6.2934,2492000.0
2012-07-09 11:30:00,6.71,6.72,6.68,6.68,4080800.0,6.2934,6.3027,6.2652,6.2652,4080800.0
2012-07-09 12:00:00,6.68,6.71,6.68,6.7,3177600.0,6.2652,6.2934,6.2652,6.284,3177600.0
2012-07-09 12:30:00,6.7,6.71,6.69,6.69,1728800.0,6.284,6.2934,6.2746,6.2746,1728800.0
2012-07-09 13:00:00,6.69,6.73,6.69,6.72,2006400.0,6.2746,6.3121,6.2746,6.3027,2006400.0
2012-07-09 13:30:00,6.72,6.74,6.72,6.73,2429600.0,6.3027,6.3215,6.3027,6.3121,2429600.0
2012-07-09 14:00:00,6.73,6.73,6.7,6.71,2396000.0,6.3121,6.3121,6.284,6.2934,2396000.0
2012-07-09 14:30:00,6.71,6.71,6.69,6.7,1924800.0,6.2934,6.2934,6.2746,6.284,1924800.0
2012-07-09 15:00:00,6.7,6.73,6.7,6.72,3895200.0,6.284,6.3121,6.284,6.3027,3895200.0
2012-07-09 15:30:00,6.72,6.75,6.71,6.74,7070400.0,6.3027,6.3309,6.2934,6.3215,7070400.0
2012-07-10 09:30:00,6.81,6.83,6.79,6.79,5136800.0,6.3872,6.4059,6.3684,6.3684,5136800.0
2012-07-10 10:00:00,6.79,6.81,6.74,6.76,5114400.0,6.3684,6.3872,6.3215,6.3403,5114400.0
2012-07-10 10:30:00,6.76,6.77,6.71,6.72,4243200.0,6.3403,6.3496,6.2934,6.3027,4243200.0
2012-07-10 11:00:00,6.72,6.72,6.69,6.71,3484800.0,6.3027,6.3027,6.2746,6.2934,3484800.0
2012-07-10 11:30:00,6.71,6.73,6.71,6.72,2380800.0,6.2934,6.3121,6.2934,6.3027,2380800.0
2012-07-10 12:00:00,6.72,6.73,6.7,6.71,1025600.0,6.3027,6.3121,6.284,6.2934,1025600.0
2012-07-10 12:30:00,6.71,6.73,6.7,6.71,960000.0,6.2934,6.3121,6.284,6.2934,960000.0
2012-07-10 13:00:00,6.71,6.72,6.69,6.7,1682400.0,6.2934,6.3027,6.2746,6.284,1682400.0
2012-07-10 13:30:00,6.7,6.7,6.66,6.67,2722400.0,6.284,6.284,6.2465,6.2558,2722400.0
2012-07-10 14:00:00,6.67,6.68,6.62,6.63,5164800.0,6.2558,6.2652,6.2089,6.2183,5164800.0
2012-07-10 14:30:00,6.63,6.63,6.6,6.6,3270400.0,6.2183,6.2183,6.1902,6.1902,3270400.0
2012-07-10 15:00:00,6.6,6.63,6.58,6.59,3814400.0,6.1902,6.2183,6.1714,6.1808,3814400.0
2012-07-10 15:30:00,6.59,6.64,6.57,6.62,8965600.0,6.1808,6.2277,6.1621,6.2089,8965600.0
2012-07-11 09:30:00,6.63,6.66,6.6,6.64,7320800.0,6.2183,6.2465,6.1902,6.2277,7320800.0
2012-07-11 10:00:00,6.64,6.66,6.63,6.63,6277600.0,6.2277,6.2465,6.2183,6.2183,6277600.0
2012-07-11 10:30:00,6.63,6.64,6.6,6.6,4601600.0,6.2183,6.2277,6.1902,6.1902,4601600.0
2012-07-11 11:00:00,6.6,6.64,6.6,6.61,4890400.0,6.1902,6.2277,6.1902,6.1996,4890400.0
2012-07-11 11:30:00,6.61,6.64,6.61,6.63,1735200.0,6.1996,6.2277,6.1996,6.2183,1735200.0
2012-07-11 12:00:00,6.63,6.65,6.63,6.63,3193600.0,6.2183,6.2371,6.2183,6.2183,3193600.0
2012-07-11 12:30:00,6.63,6.65,6.63,6.65,2096000.0,6.2183,6.2371,6.2183,6.2371,2096000.0
2012-07-11 13:00:00,6.65,6.65,6.62,6.63,2236000.0,6.2371,6.2371,6.2089,6.2183,2236000.0
2012-07-11 13:30:00,6.63,6.64,6.62,6.64,1940000.0,6.2183,6.2277,6.2089,6.2277,1940000.0
2012-07-11 14:00:00,6.64,6.65,6.55,6.57,12659200.0,6.2277,6.2371,6.1433,6.1621,12659200.0
2012-07-11 14:30:00,6.56,6.59,6.55,6.57,4648000.0,6.1527,6.1808,6.1433,6.1621,4648000.0
2012-07-11 15:00:00,6.57,6.6,6.57,6.58,6257600.0,6.1621,6.1902,6.1621,6.1714,6257600.0
2012-07-11 15:30:00,6.58,6.66,6.58,6.62,10013600.0,6.1714,6.2465,6.1714,6.2089,10013600.0
2012-07-12 09:30:00,6.54,6.55,6.48,6.5,7355200.0,6.1339,6.1433,6.0776,6.0964,7355200.0
2012-07-12 10:00:00,6.5,6.51,6.47,6.49,4784000.0,6.0964,6.1058,6.0683,6.087,4784000.0
2012-07-12 10:30:00,6.49,6.5,6.47,6.49,3999200.0,6.087,6.0964,6.0683,6.087,3999200.0
2012-07-12 11:00:00,6.5,6.52,6.49,6.52,3338400.0,6.0964,6.1152,6.087,6.1152,3338400.0
2012-07-12 11:30:00,6.52,6.56,6.51,6.55,4852800.0,6.1152,6.1527,6.1058,6.1433,4852800.0
2012-07-12 12:00:00,6.55,6.55,6.53,6.54,1434400.0,6.1433,6.1433,6.1245,6.1339,1434400.0
2012-07-12 12:30:00,6.54,6.55,6.53,6.55,1788800.0,6.1339,6.1433,6.1245,6.1433,1788800.0
2012-07-12 13:00:00,6.55,6.59,6.54,6.57,3532800.0,6.1433,6.1808,6.1339,6.1621,3532800.0
2012-07-12 13:30:00,6.57,6.61,6.56,6.56,3754400.0,6.1621,6.1996,6.1527,6.1527,3754400.0
2012-07-12 14:00:00,6.57,6.6,6.55,6.58,3902400.0,6.1621,6.1902,6.1433,6.1714,3902400.0
2012-07-12 14:30:00,6.58,6.6,6.57,6.59,2643200.0,6.1714,6.1902,6.1621,6.1808,2643200.0
2012-07-12 15:00:00,6.59,6.61,6.58,6.6,5211200.0,6.1808,6.1996,6.1714,6.1902,5211200.0
2012-07-12 15:30:00,6.6,6.61,6.56,6.56,7775200.0,6.1902,6.1996,6.1527,6.1527,7775200.0
2012-07-13 09:30:00,6.59,6.69,6.59,6.68,5703200.0,6.1808,6.2746,6.1808,6.2652,5703200.0
2012-07-13 10:00:00,6.69,6.74,6.68,6.71,6798400.0,6.2746,6.3215,6.2652,6.2934,6798400.0
2012-07-13 10:30:00,6.71,6.73,6.71,6.72,3574400.0,6.2934,6.3121,6.2934,6.3027,3574400.0
2012-07-13 11:00:00,6.72,6.73,6.71,6.72,2326400.0,6.3027,6.3121,6.2934,6.3027,2326400.0
2012-07-13 11:30:00,6.72,6.75,6.72,6.74,2976800.0,6.3027,6.3309,6.3027,6.3215,2976800.0
2012-07-13 12:00:00,6.74,6.76,6.74,6.74,2021600.0,6.3215,6.3403,6.3215,6.3215,2021600.0
2012-07-13 12:30:00,6.74,6.75,6.74,6.74,928800.0,6.3215,6.3309,6.3215,6.3215,928800.0
2012-07-13 13:00:00,6.75,6.75,6.74,6.74,1478400.0,6.3309,6.3309,6.3215,6.3215,1478400.0
2012-07-13 13:30:00,6.74,6.76,6.74,6.75,572000.0,6.3215,6.3403,6.3215,6.3309,572000.0
2012-07-13 14:00:00,6.75,6.75,6.74,6.75,896000.0,6.3309,6.3309,6.3215,6.3309,896000.0
2012-07-13 14:30:00,6.75,6.76,6.74,6.76,1504800.0,6.3309,6.3403,6.3215,6.3403,1504800.0
2012-07-13 15:00:00,6.75,6.79,6.75,6.77,4787200.0,6.3309,6.3684,6.3309,6.3496,4787200.0
2012-07-13 15:30:00,6.77,6.79,6.76,6.77,7468800.0,6.3496,6.3684,6.3403,6.3496,7468800.0
2012-07-16 09:30:00,6.74,6.75,6.7,6.7,4753600.0,6.3215,6.3309,6.284,6.284,4753600.0
2012-07-16 10:00:00,6.7,6.73,6.69,6.73,3288800.0,6.284,6.3121,6.2746,6.3121,3288800.0
2012-07-16 10:30:00,6.73,6.76,6.73,6.74,5031200.0,6.3121,6.3403,6.3121,6.3215,5031200.0
2012-07-16 11:00:00,6.74,6.78,6.73,6.77,4352800.0,6.3215,6.359,6.3121,6.3496,4352800.0
2012-07-16 11:30:00,6.77,6.77,6.75,6.76,1807200.0,6.3496,6.3496,6.3309,6.3403,1807200.0
2012-07-16 12:00:00,6.76,6.77,6.73,6.74,2707200.0,6.3403,6.3496,6.3121,6.3215,2707200.0
2012-07-16 12:30:00,6.74,6.75,6.72,6.74,2292000.0,6.3215,6.3309,6.3027,6.3215,2292000.0
2012-07-16 13:00:00,6.74,6.75,6.73,6.75,1812800.0,6.3215,6.3309,6.3121,6.3309,1812800.0
2012-07-16 13:30:00,6.75,6.76,6.74,6.75,1740800.0,6.3309,6.3403,6.3215,6.3309,1740800.0
2012-07-16 14:00:00,6.75,6.78,6.75,6.77,2142400.0,6.3309,6.359,6.3309,6.3496,2142400.0
2012-07-16 14:30:00,6.77,6.78,6.75,6.76,1956000.0,6.3496,6.359,6.3309,6.3403,1956000.0
2012-07-16 15:00:00,6.76,6.77,6.75,6.76,1656800.0,6.3403,6.3496,6.3309,6.3403,1656800.0
2012-07-16 15:30:00,6.76,6.76,6.73,6.74,6482400.0,6.3403,6.3403,6.3121,6.3215,6482400.0
2012-07-17 09:30:00,6.8,6.82,6.76,6.78,8705600.0,6.3778,6.3965,6.3403,6.359,8705600.0
2012-07-17 10:00:00,6.78,6.78,6.71,6.73,9098400.0,6.359,6.359,6.2934,6.3121,9098400.0
2012-07-17 10:30:00,6.73,6.73,6.66,6.68,8972000.0,6.3121,6.3121,6.2465,6.2652,8972000.0
2012-07-17 11:00:00,6.68,6.73,6.68,6.71,3801600.0,6.2652,6.3121,6.2652,6.2934,3801600.0
2012-07-17 11:30:00,6.71,6.78,6.7,6.78,4655200.0,6.2934,6.359,6.284,6.359,4655200.0
2012-07-17 12:00:00,6.78,6.81,6.78,6.8,4607200.0,6.359,6.3872,6.359,6.3778,4607200.0
2012-07-17 12:30:00,6.8,6.82,6.79,6.79,3314400.0,6.3778,6.3965,6.3684,6.3684,3314400.0
2012-07-17 13:00:00,6.79,6.84,6.79,6.83,3859200.0,6.3684,6.4153,6.3684,6.4059,3859200.0
2012-07-17 13:30:00,6.83,6.85,6.83,6.83,2313600.0,6.4059,6.4247,6.4059,6.4059,2313600.0
2012-07-17 14:00:00,6.83,6.85,6.83,6.84,2291200.0,6.4059,6.4247,6.4059,6.4153,2291200.0
2012-07-17 14:30:00,6.85,6.86,6.84,6.85,2047200.0,6.4247,6.434,6.4153,6.4247,2047200.0
2012-07-17 15:00:00,6.85,6.85,6.83,6.83,2557600.0,6.4247,6.4247,6.4059,6.4059,2557600.0
2012-07-17 15:30:00,6.83,6.85,6.81,6.84,5957600.0,6.4059,6.4247,6.3872,6.4153,5957600.0
2012-07-18 09:30:00,6.8,6.89,6.8,6.88,7312000.0,6.3778,6.4622,6.3778,6.4528,7312000.0
2012-07-18 10:00:00,6.88,6.91,6.88,6.89,5428800.0,6.4528,6.4809,6.4528,6.4622,5428800.0
2012-07-18 10:30:00,6.89,6.93,6.88,6.92,5512000.0,6.4622,6.4997,6.4528,6.4903,5512000.0
2012-07-18 11:00:00,6.92,6.92,6.9,6.91,3227200.0,6.4903,6.4903,6.4716,6.4809,3227200.0
2012-07-18 11:30:00,6.91,6.93,6.91,6.92,3351200.0,6.4809,6.4997,6.4809,6.4903,3351200.0
2012-07-18 12:00:00,6.93,6.96,6.93,6.95,3893600.0,6.4997,6.5278,6.4997,6.5185,3893600.0
2012-07-18 12:30:00,6.95,6.96,6.95,6.95,2438400.0,6.5185,6.5278,6.5185,6.5185,2438400.0
2012-07-18 13:00:00,6.95,6.96,6.95,6.95,1796800.0,6.5185,6.5278,6.5185,6.5185,1796800.0
2012-07-18 13:30:00,6.95,6.95,6.92,6.93,3139200.0,6.5185,6.5185,6.4903,6.4997,3139200.0
2012-07-18 14:00:00,6.93,6.95,6.93,6.94,1492000.0,6.4997,6.5185,6.4997,6.5091,1492000.0
2012-07-18 14:30:00,6.94,6.94,6.89,6.91,3498400.0,6.5091,6.5091,6.4622,6.4809,3498400.0
2012-07-18 15:00:00,6.91,6.95,6.91,6.93,3155200.0,6.4809,6.5185,6.4809,6.4997,3155200.0
2012-07-18 15:30:00,6.93,6.95,6.92,6.93,5079200.0,6.4997,6.5185,6.4903,6.4997,5079200.0
2012-07-19 09:30:00,6.97,6.99,6.95,6.99,6889600.0,6.5372,6.556,6.5185,6.556,6889600.0
2012-07-19 10:00:00,6.99,6.99,6.92,6.95,7844000.0,6.556,6.556,6.4903,6.5185,7844000.0
2012-07-19 10:30:00,6.95,6.97,6.93,6.96,3376000.0,6.5185,6.5372,6.4997,6.5278,3376000.0
2012-07-19 11:00:00,6.96,6.98,6.96,6.97,1718400.0,6.5278,6.5466,6.5278,6.5372,1718400.0
2012-07-19 11:30:00,6.98,6.99,6.96,6.98,1984800.0,6.5466,6.556,6.5278,6.5466,1984800.0
2012-07-19 12:00:00,6.98,7.02,6.98,7.01,4235200.0,6.5466,6.5841,6.5466,6.5747,4235200.0
2012-07-19 12:30:00,7.01,7.01,6.97,6.97,2032800.0,6.5747,6.5747,6.5372,6.5372,2032800.0
2012-07-19 13:00:00,6.97,6.99,6.97,6.98,2599200.0,6.5372,6.556,6.5372,6.5466,2599200.0
2012-07-19 13:30:00,6.98,6.98,6.93,6.95,5339200.0,6.5466,6.5466,6.4997,6.5185,5339200.0
2012-07-19 14:00:00,6.95,6.97,6.95,6.96,3008000.0,6.5185,6.5372,6.5185,6.5278,3008000.0
2012-07-19 14:30:00,6.96,6.98,6.95,6.97,2476000.0,6.5278,6.5466,6.5185,6.5372,2476000.0
2012-07-19 15:00:00,6.97,6.98,6.95,6.97,3025600.0,6.5372,6.5466,6.5185,6.5372,3025600.0
2012-07-19 15:30:00,6.97,6.99,6.95,6.97,3995200.0,6.5372,6.556,6.5185,6.5372,3995200.0
2012-07-20 09:30:00,6.89,6.91,6.87,6.89,7715200.0,6.4622,6.4809,6.4434,6.4622,7715200.0
2012-07-20 10:00:00,6.89,6.91,6.88,6.9,4055200.0,6.4622,6.4809,6.4528,6.4716,4055200.0
2012-07-20 10:30:00,6.9,6.9,6.87,6.9,3909600.0,6.4716,6.4716,6.4434,6.4716,3909600.0
2012-07-20 11:00:00,6.9,6.91,6.88,6.89,3611200.0,6.4716,6.4809,6.4528,6.4622,3611200.0
2012-07-20 11:30:00,6.89,6.9,6.87,6.88,2384000.0,6.4622,6.4716,6.4434,6.4528,2384000.0
2012-07-20 12:00:00,6.88,6.88,6.85,6.86,3746400.0,6.4528,6.4528,6.4247,6.434,3746400.0
2012-07-20 12:30:00,6.85,6.87,6.84,6.86,4031200.0,6.4247,6.4434,6.4153,6.434,4031200.0
2012-07-20 13:00:00,6.86,6.87,6.83,6.84,3305600.0,6.434,6.4434,6.4059,6.4153,3305600.0
2012-07-20 13:30:00,6.84,6.86,6.84,6.85,1597600.0,6.4153,6.434,6.4153,6.4247,1597600.0
2012-07-20 14:00:00,6.85,6.87,6.85,6.85,2094400.0,6.4247,6.4434,6.4247,6.4247,2094400.0
2012-07-20 14:30:00,6.84,6.85,6.84,6.84,3060000.0,6.4153,6.4247,6.4153,6.4153,3060000.0
2012-07-20 15:00:00,6.84,6.86,6.84,6.85,2806400.0,6.4153,6.434,6.4153,6.4247,2806400.0
2012-07-20 15:30:00,6.85,6.86,6.83,6.84,8170400.0,6.4247,6.434,6.4059,6.4153,8170400.0
2012-07-23 09:30:00,6.64,6.65,6.58,6.6,11552000.0,6.2277,6.2371,6.1714,6.1902,11552000.0
2012-07-23 10:00:00,6.6,6.61,6.58,6.61,6706400.0,6.1902,6.1996,6.1714,6.1996,6706400.0
2012-07-23 10:30:00,6.61,6.65,6.6,6.64,8428000.0,6.1996,6.2371,6.1902,6.2277,8428000.0
2012-07-23 11:00:00,6.64,6.67,6.64,6.66,4560000.0,6.2277,6.2558,6.2277,6.2465,4560000.0
2012-07-23 11:30:00,6.66,6.67,6.63,6.66,3793600.0,6.2465,6.2558,6.2183,6.2465,3793600.0
2012-07-23 12:00:00,6.66,6.66,6.63,6.64,1885600.0,6.2465,6.2465,6.2183,6.2277,1885600.0
2012-07-23 12:30:00,6.64,6.69,6.63,6.68,4053600.0,6.2277,6.2746,6.2183,6.2652,4053600.0
2012-07-23 13:00:00,6.68,6.68,6.67,6.68,2119200.0,6.2652,6.2652,6.2558,6.2652,2119200.0
2012-07-23 13:30:00,6.68,6.69,6.68,6.69,1483200.0,6.2652,6.2746,6.2652,6.2746,1483200.0
2012-07-23 14:00:00,6.69,6.71,6.68,6.69,2220800.0,6.2746,6.2934,6.2652,6.2746,2220800.0
2012-07-23 14:30:00,6.69,6.7,6.68,6.68,2733600.0,6.2746,6.284,6.2652,6.2652,2733600.0
2012-07-23 15:00:00,6.68,6.74,6.67,6.74,7310400.0,6.2652,6.3215,6.2558,6.3215,7310400.0
2012-07-23 15:30:00,6.74,6.74,6.71,6.71,6460000.0,6.3215,6.3215,6.2934,6.2934,6460000.0
2012-07-24 09:30:00,6.71,6.72,6.66,6.66,7064800.0,6.2934,6.3027,6.2465,6.2465,7064800.0
2012-07-24 10:00:00,6.66,6.68,6.62,6.63,7918400.0,6.2465,6.2652,6.2089,6.2183,7918400.0
2012-07-24 10:30:00,6.63,6.65,6.61,6.63,5772000.0,6.2183,6.2371,6.1996,6.2183,5772000.0
2012-07-24 11:00:00,6.63,6.66,6.62,6.64,6551200.0,6.2183,6.2465,6.2089,6.2277,6551200.0
2012-07-24 11:30:00,6.64,6.65,6.59,6.59,7530400.0,6.2277,6.2371,6.1808,6.1808,7530400.0
2012-07-24 12:00:00,6.59,6.59,6.52,6.54,11286400.0,6.1808,6.1808,6.1152,6.1339,11286400.0
2012-07-24 12:30:00,6.54,6.57,6.54,6.57,5179200.0,6.1339,6.1621,6.1339,6.1621,5179200.0
2012-07-24 13:00:00,6.57,6.58,6.54,6.55,3752000.0,6.1621,6.1714,6.1339,6.1433,3752000.0
2012-07-24 13:30:00,6.55,6.57,6.54,6.55,4484000.0,6.1433,6.1621,6.1339,6.1433,4484000.0
2012-07-24 14:00:00,6.55,6.55,6.51,6.51,6404800.0,6.1433,6.1433,6.1058,6.1058,6404800.0
2012-07-24 14:30:00,6.51,6.54,6.5,6.53,6193600.0,6.1058,6.1339,6.0964,6.1245,6193600.0
2012-07-24 15:00:00,6.53,6.57,6.5,6.57,8541600.0,6.1245,6.1621,6.0964,6.1621,8541600.0
2012-07-24 15:30:00,6.57,6.61,6.54,6.59,13258400.0,6.1621,6.1996,6.1339,6.1808,13258400.0
2012-07-25 09:30:00,6.62,6.65,6.59,6.61,11497600.0,6.2089,6.2371,6.1808,6.1996,11497600.0
2012-07-25 10:00:00,6.6,6.6,6.57,6.58,8794400.0,6.1902,6.1902,6.1621,6.1714,8794400.0
2012-07-25 10:30:00,6.58,6.59,6.52,6.53,9442400.0,6.1714,6.1808,6.1152,6.1245,9442400.0
2012-07-25 11:00:00,6.53,6.57,6.53,6.56,8040800.0,6.1245,6.1621,6.1245,6.1527,8040800.0
2012-07-25 11:30:00,6.56,6.58,6.55,6.56,4682400.0,6.1527,6.1714,6.1433,6.1527,4682400.0
2012-07-25 12:00:00,6.56,6.58,6.56,6.56,3160800.0,6.1527,6.1714,6.1527,6.1527,3160800.0
2012-07-25 12:30:00,6.56,6.59,6.56,6.58,2781600.0,6.1527,6.1808,6.1527,6.1714,2781600.0
2012-07-25 13:00:00,6.58,6.62,6.58,6.62,6268000.0,6.1714,6.2089,6.1714,6.2089,6268000.0
2012-07-25 13:30:00,6.62,6.65,6.61,6.64,3742400.0,6.2089,6.2371,6.1996,6.2277,3742400.0
2012-07-25 14:00:00,6.63,6.64,6.62,6.64,4608800.0,6.2183,6.2277,6.2089,6.2277,4608800.0
2012-07-25 14:30:00,6.64,6.65,6.63,6.63,3953600.0,6.2277,6.2371,6.2183,6.2183,3953600.0
2012-07-25 15:00:00,6.63,6.63,6.58,6.6,6016800.0,6.2183,6.2183,6.1714,6.1902,6016800.0
2012-07-25 15:30:00,6.6,6.6,6.57,6.59,8517600.0,6.1902,6.1902,6.1621,6.1808,8517600.0
2012-07-26 09:30:00,6.78,6.82,6.78,6.79,14416800.0,6.359,6.3965,6.359,6.3684,14416800.0
2012-07-26 10:00:00,6.79,6.82,6.78,6.8,7121600.0,6.3684,6.3965,6.359,6.3778,7121600.0
2012-07-26 10:30:00,6.8,6.81,6.75,6.76,6095200.0,6.3778,6.3872,6.3309,6.3403,6095200.0
2012-07-26 11:00:00,6.77,6.77,6.73,6.75,3643200.0,6.3496,6.3496,6.3121,6.3309,3643200.0
2012-07-26 11:30:00,6.75,6.76,6.72,6.74,5260000.0,6.3309,6.3403,6.3027,6.3215,5260000.0
2012-07-26 12:00:00,6.73,6.76,6.72,6.75,3643200.0,6.3121,6.3403,6.3027,6.3309,3643200.0
2012-07-26 12:30:00,6.75,6.77,6.74,6.77,2497600.0,6.3309,6.3496,6.3215,6.3496,2497600.0
2012-07-26 13:00:00,6.77,6.79,6.76,6.79,3456800.0,6.3496,6.3684,6.3403,6.3684,3456800.0
2012-07-26 13:30:00,6.79,6.8,6.77,6.77,1692800.0,6.3684,6.3778,6.3496,6.3496,1692800.0
2012-07-26 14:00:00,6.77,6.79,6.77,6.78,1706400.0,6.3496,6.3684,6.3496,6.359,1706400.0
2012-07-26 14:30:00,6.78,6.81,6.77,6.79,2095200.0,6.359,6.3872,6.3496,6.3684,2095200.0
2012-07-26 15:00:00,6.79,6.81,6.79,6.81,1751200.0,6.3684,6.3872,6.3684,6.3872,1751200.0
2012-07-26 15:30:00,6.81,6.84,6.8,6.8,10163200.0,6.3872,6.4153,6.3778,6.3778,10163200.0
2012-07-27 09:30:00,6.88,6.91,6.86,6.91,6820000.0,6.4528,6.4809,6.434,6.4809,6820000.0
2012-07-27 10:00:00,6.91,6.93,6.9,6.9,4909600.0,6.4809,6.4997,6.4716,6.4716,4909600.0
2012-07-27 10:30:00,6.91,6.95,6.9,6.95,5404000.0,6.4809,6.5185,6.4716,6.5185,5404000.0
2012-07-27 11:00:00,6.95,6.97,6.94,6.95,4275200.0,6.5185,6.5372,6.5091,6.5185,4275200.0
2012-07-27 11:30:00,6.95,6.96,6.95,6.96,1593600.0,6.5185,6.5278,6.5185,6.5278,1593600.0
2012-07-27 12:00:00,6.96,6.97,6.95,6.97,1084000.0,6.5278,6.5372,6.5185,6.5372,1084000.0
2012-07-27 12:30:00,6.97,6.98,6.97,6.97,1706400.0,6.5372,6.5466,6.5372,6.5372,1706400.0
2012-07-27 13:00:00,6.97,7.04,6.97,7.04,6366400.0,6.5372,6.6029,6.5372,6.6029,6366400.0
2012-07-27 13:30:00,7.04,7.09,7.04,7.06,14827200.0,6.6029,6.6498,6.6029,6.6216,14827200.0
2012-07-27 14:00:00,7.06,7.07,7.03,7.04,8352000.0,6.6216,6.631,6.5935,6.6029,8352000.0
2012-07-27 14:30:00,7.04,7.07,7.04,7.07,5945600.0,6.6029,6.631,6.6029,6.631,5945600.0
2012-07-27 15:00:00,7.06,7.09,7.06,7.09,7231200.0,6.6216,6.6498,6.6216,6.6498,7231200.0
2012-07-27 15:30:00,7.09,7.1,7.05,7.06,16212800.0,6.6498,6.6591,6.6122,6.6216,16212800.0
2012-07-30 09:30:00,7.05,7.09,7.05,7.09,6232000.0,6.6122,6.6498,6.6122,6.6498,6232000.0
2012-07-30 10:00:00,7.09,7.13,7.08,7.11,6092800.0,6.6498,6.6873,6.6404,6.6685,6092800.0
2012-07-30 10:30:00,7.12,7.12,7.06,7.07,5806400.0,6.6779,6.6779,6.6216,6.631,5806400.0
2012-07-30 11:00:00,7.06,7.09,7.04,7.04,5244000.0,6.6216,6.6498,6.6029,6.6029,5244000.0
2012-07-30 11:30:00,7.04,7.04,7.02,7.04,3805600.0,6.6029,6.6029,6.5841,6.6029,3805600.0
2012-07-30 12:00:00,7.04,7.04,7.02,7.03,2328800.0,6.6029,6.6029,6.5841,6.5935,2328800.0
2012-07-30 12:30:00,7.04,7.06,7.03,7.05,1872000.0,6.6029,6.6216,6.5935,6.6122,1872000.0
2012-07-30 13:00:00,7.05,7.06,7.03,7.05,1532800.0,6.6122,6.6216,6.5935,6.6122,1532800.0
2012-07-30 13:30:00,7.05,7.07,7.03,7.04,1688000.0,6.6122,6.631,6.5935,6.6029,1688000.0
2012-07-30 14:00:00,7.04,7.05,7.03,7.05,1745600.0,6.6029,6.6122,6.5935,6.6122,1745600.0
2012-07-30 14:30:00,7.05,7.07,7.05,7.06,2589600.0,6.6122,6.631,6.6122,6.6216,2589600.0
2012-07-30 15:00:00,7.06,7.06,7.03,7.06,2204000.0,6.6216,6.6216,6.5935,6.6216,2204000.0
2012-07-30 15:30:00,7.06,7.07,7.04,7.06,6487200.0,6.6216,6.631,6.6029,6.6216,6487200.0
2012-07-31 09:30:00,7.04,7.08,7.03,7.05,7188000.0,6.6029,6.6404,6.5935,6.6122,7188000.0
2012-07-31 10:00:00,7.05,7.07,7.02,7.05,6385600.0,6.6122,6.631,6.5841,6.6122,6385600.0
2012-07-31 10:30:00,7.06,7.07,7.03,7.05,3060800.0,6.6216,6.631,6.5935,6.6122,3060800.0
2012-07-31 11:00:00,7.06,7.08,7.04,7.07,3746400.0,6.6216,6.6404,6.6029,6.631,3746400.0
2012-07-31 11:30:00,7.07,7.07,7.05,7.06,1601600.0,6.631,6.631,6.6122,6.6216,1601600.0
2012-07-31 12:00:00,7.06,7.06,7.01,7.02,3497600.0,6.6216,6.6216,6.5747,6.5841,3497600.0
2012-07-31 12:30:00,7.02,7.03,7.0,7.01,1862400.0,6.5841,6.5935,6.5654,6.5747,1862400.0
2012-07-31 13:00:00,7.01,7.03,7.0,7.03,3851200.0,6.5747,6.5935,6.5654,6.5935,3851200.0
2012-07-31 13:30:00,7.03,7.04,7.02,7.02,3004000.0,6.5935,6.6029,6.5841,6.5841,3004000.0
2012-07-31 14:00:00,7.02,7.06,7.01,7.05,3127200.0,6.5841,6.6216,6.5747,6.6122,3127200.0
2012-07-31 14:30:00,7.05,7.06,7.03,7.03,2548000.0,6.6122,6.6216,6.5935,6.5935,2548000.0
2012-07-31 15:00:00,7.03,7.04,7.02,7.03,2717600.0,6.5935,6.6029,6.5841,6.5935,2717600.0
2012-07-31 15:30:00,7.03,7.04,6.99,6.99,11842400.0,6.5935,6.6029,6.556,6.556,11842400.0
2012-08-01 09:30:00,7.06,7.07,7.02,7.03,5648000.0,6.6216,6.631,6.5841,6.5935,5648000.0
2012-08-01 10:00:00,7.03,7.04,6.99,7.01,5683200.0,6.5935,6.6029,6.556,6.5747,5683200.0
2012-08-01 10:30:00,7.01,7.05,7.01,7.04,2609600.0,6.5747,6.6122,6.5747,6.6029,2609600.0
2012-08-01 11:00:00,7.04,7.04,7.01,7.03,1921600.0,6.6029,6.6029,6.5747,6.5935,1921600.0
2012-08-01 11:30:00,7.03,7.04,7.02,7.03,860800.0,6.5935,6.6029,6.5841,6.5935,860800.0
2012-08-01 12:00:00,7.03,7.04,7.03,7.04,1232000.0,6.5935,6.6029,6.5935,6.6029,1232000.0
2012-08-01 12:30:00,7.04,7.04,7.03,7.04,812000.0,6.6029,6.6029,6.5935,6.6029,812000.0
2012-08-01 13:00:00,7.04,7.05,7.03,7.03,1982400.0,6.6029,6.6122,6.5935,6.5935,1982400.0
2012-08-01 13:30:00,7.03,7.04,7.01,7.01,1814400.0,6.5935,6.6029,6.5747,6.5747,1814400.0
2012-08-01 14:00:00,7.01,7.02,6.93,7.01,13319200.0,6.5747,6.5841,6.4997,6.5747,13319200.0
2012-08-01 14:30:00,7.01,7.01,6.95,6.99,4746400.0,6.5747,6.5747,6.5185,6.556,4746400.0
2012-08-01 15:00:00,6.99,7.02,6.98,7.02,3436800.0,6.556,6.5841,6.5466,6.5841,3436800.0
2012-08-01 15:30:00,7.02,7.02,6.95,6.95,10350400.0,6.5841,6.5841,6.5185,6.5185,10350400.0
2012-08-02 09:30:00,6.84,6.9,6.81,6.9,7825600.0,6.4153,6.4716,6.3872,6.4716,7825600.0
2012-08-02 10:00:00,6.89,6.95,6.86,6.94,4963200.0,6.4622,6.5185,6.434,6.5091,4963200.0
2012-08-02 10:30:00,6.94,6.94,6.87,6.88,4613600.0,6.5091,6.5091,6.4434,6.4528,4613600.0
2012-08-02 11:00:00,6.88,6.89,6.82,6.85,6379200.0,6.4528,6.4622,6.3965,6.4247,6379200.0
2012-08-02 11:30:00,6.85,6.85,6.78,6.8,4204800.0,6.4247,6.4247,6.359,6.3778,4204800.0
2012-08-02 12:00:00,6.8,6.82,6.79,6.79,3690400.0,6.3778,6.3965,6.3684,6.3684,3690400.0
2012-08-02 12:30:00,6.79,6.8,6.75,6.8,4278400.0,6.3684,6.3778,6.3309,6.3778,4278400.0
2012-08-02 13:00:00,6.79,6.81,6.78,6.79,1550400.0,6.3684,6.3872,6.359,6.3684,1550400.0
2012-08-02 13:30:00,6.79,6.8,6.77,6.77,2466400.0,6.3684,6.3778,6.3496,6.3496,2466400.0
2012-08-02 14:00:00,6.77,6.8,6.77,6.79,2376000.0,6.3496,6.3778,6.3496,6.3684,2376000.0
2012-08-02 14:30:00,6.79,6.83,6.79,6.81,2812800.0,6.3684,6.4059,6.3684,6.3872,2812800.0
2012-08-02 15:00:00,6.81,6.84,6.81,6.82,3549600.0,6.3872,6.4153,6.3872,6.3965,3549600.0
2012-08-02 15:30:00,6.82,6.87,6.82,6.86,5695200.0,6.3965,6.4434,6.3965,6.434,5695200.0
2012-08-03 09:30:00,7.05,7.1,7.04,7.09,8946400.0,6.6122,6.6591,6.6029,6.6498,8946400.0
2012-08-03 10:00:00,7.09,7.13,7.09,7.13,6584800.0,6.6498,6.6873,6.6498,6.6873,6584800.0
2012-08-03 10:30:00,7.13,7.13,7.1,7.11,2802400.0,6.6873,6.6873,6.6591,6.6685,2802400.0
2012-08-03 11:00:00,7.11,7.14,7.11,7.13,2155200.0,6.6685,6.6967,6.6685,6.6873,2155200.0
2012-08-03 11:30:00,7.13,7.15,7.13,7.15,2635200.0,6.6873,6.706,6.6873,6.706,2635200.0
2012-08-03 12:00:00,7.15,7.15,7.14,7.15,2415200.0,6.706,6.706,6.6967,6.706,2415200.0
2012-08-03 12:30:00,7.15,7.15,7.13,7.13,1419200.0,6.706,6.706,6.6873,6.6873,1419200.0
2012-08-03 13:00:00,7.13,7.14,7.13,7.13,902400.0,6.6873,6.6967,6.6873,6.6873,902400.0
2012-08-03 13:30:00,7.13,7.14,7.13,7.14,1529600.0,6.6873,6.6967,6.6873,6.6967,1529600.0
2012-08-03 14:00:00,7.14,7.15,7.14,7.14,1362400.0,6.6967,6.706,6.6967,6.6967,1362400.0
2012-08-03 14:30:00,7.14,7.14,7.13,7.13,1486400.0,6.6967,6.6967,6.6873,6.6873,1486400.0
2012-08-03 15:00:00,7.13,7.14,7.12,7.12,1877600.0,6.6873,6.6967,6.6779,6.6779,1877600.0
2012-08-03 15:30:00,7.12,7.13,7.1,7.12,9579200.0,6.6779,6.6873,6.6591,6.6779,9579200.0
2012-08-06 09:30:00,7.16,7.2,7.15,7.19,4766400.0,6.7154,6.7529,6.706,6.7436,4766400.0
2012-08-06 10:00:00,7.19,7.2,7.18,7.2,2232000.0,6.7436,6.7529,6.7342,6.7529,2232000.0
2012-08-06 10:30:00,7.2,7.21,7.19,7.19,3783200.0,6.7529,6.7623,6.7436,6.7436,3783200.0
2012-08-06 11:00:00,7.19,7.2,7.18,7.18,1434400.0,6.7436,6.7529,6.7342,6.7342,1434400.0
2012-08-06 11:30:00,7.18,7.2,7.17,7.19,1068000.0,6.7342,6.7529,6.7248,6.7436,1068000.0
2012-08-06 12:00:00,7.19,7.19,7.18,7.18,569600.0,6.7436,6.7436,6.7342,6.7342,569600.0
2012-08-06 12:30:00,7.19,7.21,7.18,7.2,968800.0,6.7436,6.7623,6.7342,6.7529,968800.0
2012-08-06 13:00:00,7.2,7.21,7.2,7.2,1073600.0,6.7529,6.7623,6.7529,6.7529,1073600.0
2012-08-06 13:30:00,7.2,7.21,7.18,7.19,1187200.0,6.7529,6.7623,6.7342,6.7436,1187200.0
2012-08-06 14:00:00,7.19,7.2,7.19,7.2,1161600.0,6.7436,6.7529,6.7436,6.7529,1161600.0
2012-08-06 14:30:00,7.2,7.2,7.19,7.2,753600.0,6.7529,6.7529,6.7436,6.7529,753600.0
2012-08-06 15:00:00,7.2,7.2,7.19,7.2,1378400.0,6.7529,6.7529,6.7436,6.7529,1378400.0
2012-08-06 15:30:00,7.2,7.2,7.15,7.15,4164800.0,6.7529,6.7529,6.706,6.706,4164800.0
2012-08-07 09:30:00,7.21,7.24,7.21,7.23,3390400.0,6.7623,6.7905,6.7623,6.7811,3390400.0
2012-08-07 10:00:00,7.24,7.26,7.23,7.25,2484800.0,6.7905,6.8092,6.7811,6.7998,2484800.0
2012-08-07 10:30:00,7.25,7.26,7.24,7.25,1928800.0,6.7998,6.8092,6.7905,6.7998,1928800.0
2012-08-07 11:00:00,7.25,7.25,7.23,7.24,1760000.0,6.7998,6.7998,6.7811,6.7905,1760000.0
2012-08-07 11:30:00,7.24,7.28,7.24,7.27,1965600.0,6.7905,6.828,6.7905,6.8186,1965600.0
2012-08-07 12:00:00,7.27,7.28,7.27,7.27,1634400.0,6.8186,6.828,6.8186,6.8186,1634400.0
2012-08-07 12:30:00,7.27,7.29,7.27,7.27,879200.0,6.8186,6.8373,6.8186,6.8186,879200.0
2012-08-07 13:00:00,7.27,7.28,7.27,7.28,1371200.0,6.8186,6.828,6.8186,6.828,1371200.0
2012-08-07 13:30:00,7.28,7.28,7.27,7.27,678400.0,6.828,6.828,6.8186,6.8186,678400.0
2012-08-07 14:00:00,7.27,7.27,7.25,7.25,1142400.0,6.8186,6.8186,6.7998,6.7998,1142400.0
2012-08-07 14:30:00,7.25,7.26,7.25,7.25,910400.0,6.7998,6.8092,6.7998,6.7998,910400.0
2012-08-07 15:00:00,7.25,7.25,7.23,7.24,3207200.0,6.7998,6.7998,6.7811,6.7905,3207200.0
2012-08-07 15:30:00,7.24,7.25,7.22,7.22,5632800.0,6.7905,6.7998,6.7717,6.7717,5632800.0
2012-08-08 09:30:00,7.18,7.21,7.17,7.2,3097600.0,6.7342,6.7623,6.7248,6.7529,3097600.0
2012-08-08 10:00:00,7.2,7.22,7.19,7.21,2275200.0,6.7529,6.7717,6.7436,6.7623,2275200.0
2012-08-08 10:30:00,7.21,7.21,7.19,7.21,2297600.0,6.7623,6.7623,6.7436,6.7623,2297600.0
2012-08-08 11:00:00,7.21,7.25,7.2,7.25,2241600.0,6.7623,6.7998,6.7529,6.7998,2241600.0
2012-08-08 11:30:00,7.25,7.26,7.24,7.24,1395200.0,6.7998,6.8092,6.7905,6.7905,1395200.0
2012-08-08 12:00:00,7.24,7.25,7.24,7.24,742400.0,6.7905,6.7998,6.7905,6.7905,742400.0
2012-08-08 12:30:00,7.24,7.24,7.22,7.23,929600.0,6.7905,6.7905,6.7717,6.7811,929600.0
2012-08-08 13:00:00,7.23,7.25,7.23,7.24,1000000.0,6.7811,6.7998,6.7811,6.7905,1000000.0
2012-08-08 13:30:00,7.24,7.25,7.23,7.23,719200.0,6.7905,6.7998,6.7811,6.7811,719200.0
2012-08-08 14:00:00,7.23,7.23,7.21,7.22,1668800.0,6.7811,6.7811,6.7623,6.7717,1668800.0
2012-08-08 14:30:00,7.22,7.23,7.21,7.22,1588000.0,6.7717,6.7811,6.7623,6.7717,1588000.0
2012-08-08 15:00:00,7.22,7.25,7.22,7.24,1890400.0,6.7717,6.7998,6.7717,6.7905,1890400.0
2012-08-08 15:30:00,7.24,7.25,7.23,7.24,2676000.0,6.7905,6.7998,6.7811,6.7905,2676000.0
2012-08-09 09:30:00,7.22,7.27,7.22,7.24,4632800.0,6.7717,6.8186,6.7717,6.7905,4632800.0
2012-08-09 10:00:00,7.24,7.28,7.24,7.26,2446400.0,6.7905,6.828,6.7905,6.8092,2446400.0
2012-08-09 10:30:00,7.26,7.28,7.25,7.27,2864000.0,6.8092,6.828,6.7998,6.8186,2864000.0
2012-08-09 11:00:00,7.27,7.28,7.25,7.26,2404000.0,6.8186,6.828,6.7998,6.8092,2404000.0
2012-08-09 11:30:00,7.26,7.26,7.21,7.22,3248800.0,6.8092,6.8092,6.7623,6.7717,3248800.0
2012-08-09 12:00:00,7.22,7.23,7.21,7.22,1863200.0,6.7717,6.7811,6.7623,6.7717,1863200.0
2012-08-09 12:30:00,7.23,7.26,7.22,7.26,1511200.0,6.7811,6.8092,6.7717,6.8092,1511200.0
2012-08-09 13:00:00,7.26,7.26,7.24,7.25,1335200.0,6.8092,6.8092,6.7905,6.7998,1335200.0
2012-08-09 13:30:00,7.25,7.26,7.24,7.25,672800.0,6.7998,6.8092,6.7905,6.7998,672800.0
2012-08-09 14:00:00,7.25,7.26,7.24,7.26,613600.0,6.7998,6.8092,6.7905,6.8092,613600.0
2012-08-09 14:30:00,7.26,7.27,7.25,7.26,1992800.0,6.8092,6.8186,6.7998,6.8092,1992800.0
2012-08-09 15:00:00,7.26,7.27,7.25,7.26,1663200.0,6.8092,6.8186,6.7998,6.8092,1663200.0
2012-08-09 15:30:00,7.26,7.26,7.24,7.25,3748000.0,6.8092,6.8092,6.7905,6.7998,3748000.0
2012-08-10 09:30:00,7.2,7.21,7.17,7.19,3623200.0,6.7529,6.7623,6.7248,6.7436,3623200.0
2012-08-10 10:00:00,7.19,7.23,7.18,7.22,3933600.0,6.7436,6.7811,6.7342,6.7717,3933600.0
2012-08-10 10:30:00,7.22,7.24,7.22,7.23,2345600.0,6.7717,6.7905,6.7717,6.7811,2345600.0
2012-08-10 11:00:00,7.23,7.23,7.19,7.23,3592800.0,6.7811,6.7811,6.7436,6.7811,3592800.0
2012-08-10 11:30:00,7.23,7.24,7.21,7.23,1539200.0,6.7811,6.7905,6.7623,6.7811,1539200.0
2012-08-10 12:00:00,7.23,7.24,7.22,7.23,443200.0,6.7811,6.7905,6.7717,6.7811,443200.0
2012-08-10 12:30:00,7.23,7.23,7.22,7.22,940800.0,6.7811,6.7811,6.7717,6.7717,940800.0
2012-08-10 13:00:00,7.22,7.23,7.21,7.22,1042400.0,6.7717,6.7811,6.7623,6.7717,1042400.0
2012-08-10 13:30:00,7.22,7.24,7.22,7.23,1823200.0,6.7717,6.7905,6.7717,6.7811,1823200.0
2012-08-10 14:00:00,7.23,7.24,7.22,7.23,1049600.0,6.7811,6.7905,6.7717,6.7811,1049600.0
2012-08-10 14:30:00,7.23,7.24,7.23,7.24,974400.0,6.7811,6.7905,6.7811,6.7905,974400.0
2012-08-10 15:00:00,7.24,7.26,7.24,7.25,1554400.0,6.7905,6.8092,6.7905,6.7998,1554400.0
2012-08-10 15:30:00,7.25,7.28,7.25,7.28,5366400.0,6.7998,6.828,6.7998,6.828,5366400.0
2012-08-13 09:30:00,7.25,7.28,7.24,7.26,2216800.0,6.7998,6.828,6.7905,6.8092,2216800.0
2012-08-13 10:00:00,7.26,7.27,7.22,7.23,2923200.0,6.8092,6.8186,6.7717,6.7811,2923200.0
2012-08-13 10:30:00,7.23,7.23,7.21,7.21,2578400.0,6.7811,6.7811,6.7623,6.7623,2578400.0
2012-08-13 11:00:00,7.21,7.22,7.19,7.22,2578400.0,6.7623,6.7717,6.7436,6.7717,2578400.0
2012-08-13 11:30:00,7.21,7.22,7.21,7.22,616800.0,6.7623,6.7717,6.7623,6.7717,616800.0
2012-08-13 12:00:00,7.22,7.22,7.2,7.21,1704800.0,6.7717,6.7717,6.7529,6.7623,1704800.0
2012-08-13 12:30:00,7.21,7.23,7.2,7.23,1043200.0,6.7623,6.7811,6.7529,6.7811,1043200.0
2012-08-13 13:00:00,7.23,7.24,7.22,7.22,1042400.0,6.7811,6.7905,6.7717,6.7717,1042400.0
2012-08-13 13:30:00,7.22,7.24,7.22,7.23,906400.0,6.7717,6.7905,6.7717,6.7811,906400.0
2012-08-13 14:00:00,7.23,7.26,7.23,7.25,2114400.0,6.7811,6.8092,6.7811,6.7998,2114400.0
2012-08-13 14:30:00,7.25,7.27,7.25,7.26,1390400.0,6.7998,6.8186,6.7998,6.8092,1390400.0
2012-08-13 15:00:00,7.27,7.27,7.25,7.25,1230400.0,6.8186,6.8186,6.7998,6.7998,1230400.0
2012-08-13 15:30:00,7.25,7.27,7.24,7.27,3970400.0,6.7998,6.8186,6.7905,6.8186,3970400.0
2012-08-14 09:30:00,7.32,7.33,7.28,7.29,5020800.0,6.8655,6.8749,6.828,6.8373,5020800.0
2012-08-14 10:00:00,7.29,7.31,7.28,7.3,3989600.0,6.8373,6.8561,6.828,6.8467,3989600.0
2012-08-14 10:30:00,7.29,7.31,7.28,7.3,2259200.0,6.8373,6.8561,6.828,6.8467,2259200.0
2012-08-14 11:00:00,7.3,7.31,7.3,7.31,1465600.0,6.8467,6.8561,6.8467,6.8561,1465600.0
2012-08-14 11:30:00,7.31,7.32,7.31,7.31,1495200.0,6.8561,6.8655,6.8561,6.8561,1495200.0
2012-08-14 12:00:00,7.32,7.32,7.3,7.31,1327200.0,6.8655,6.8655,6.8467,6.8561,1327200.0
2012-08-14 12:30:00,7.31,7.32,7.29,7.29,2794400.0,6.8561,6.8655,6.8373,6.8373,2794400.0
2012-08-14 13:00:00,7.3,7.3,7.28,7.28,1504000.0,6.8467,6.8467,6.828,6.828,1504000.0
2012-08-14 13:30:00,7.28,7.3,7.28,7.29,931200.0,6.828,6.8467,6.828,6.8373,931200.0
2012-08-14 14:00:00,7.29,7.3,7.28,7.29,1471200.0,6.8373,6.8467,6.828,6.8373,1471200.0
2012-08-14 14:30:00,7.29,7.3,7.28,7.3,1391200.0,6.8373,6.8467,6.828,6.8467,1391200.0
2012-08-14 15:00:00,7.3,7.3,7.27,7.28,2375200.0,6.8467,6.8467,6.8186,6.828,2375200.0
2012-08-14 15:30:00,7.28,7.28,7.23,7.27,5202400.0,6.828,6.828,6.7811,6.8186,5202400.0
2012-08-15 09:30:00,7.26,7.3,7.25,7.29,3376800.0,6.8092,6.8467,6.7998,6.8373,3376800.0
2012-08-15 10:00:00,7.29,7.3,7.28,7.29,2546400.0,6.8373,6.8467,6.828,6.8373,2546400.0
2012-08-15 10:30:00,7.29,7.29,7.26,7.28,2561600.0,6.8373,6.8373,6.8092,6.828,2561600.0
2012-08-15 11:00:00,7.28,7.29,7.27,7.28,1206400.0,6.828,6.8373,6.8186,6.828,1206400.0
2012-08-15 11:30:00,7.28,7.29,7.27,7.29,628800.0,6.828,6.8373,6.8186,6.8373,628800.0
2012-08-15 12:00:00,7.29,7.3,7.28,7.29,796800.0,6.8373,6.8467,6.828,6.8373,796800.0
2012-08-15 12:30:00,7.3,7.3,7.29,7.29,534400.0,6.8467,6.8467,6.8373,6.8373,534400.0
2012-08-15 13:00:00,7.29,7.29,7.28,7.28,575200.0,6.8373,6.8373,6.828,6.828,575200.0
2012-08-15 13:30:00,7.28,7.28,7.27,7.27,365600.0,6.828,6.828,6.8186,6.8186,365600.0
2012-08-15 14:00:00,7.27,7.29,7.27,7.29,4312800.0,6.8186,6.8373,6.8186,6.8373,4312800.0
2012-08-15 14:30:00,7.29,7.31,7.28,7.3,5942400.0,6.8373,6.8561,6.828,6.8467,5942400.0
2012-08-15 15:00:00,7.3,7.3,7.28,7.29,1675200.0,6.8467,6.8467,6.828,6.8373,1675200.0
2012-08-15 15:30:00,7.29,7.3,7.28,7.28,4285600.0,6.8373,6.8467,6.828,6.828,4285600.0
2012-08-16 09:30:00,7.31,7.32,7.29,7.29,4532800.0,6.8561,6.8655,6.8373,6.8373,4532800.0
2012-08-16 10:00:00,7.29,7.3,7.27,7.3,3767200.0,6.8373,6.8467,6.8186,6.8467,3767200.0
2012-08-16 10:30:00,7.3,7.34,7.3,7.33,3465600.0,6.8467,6.8842,6.8467,6.8749,3465600.0
2012-08-16 11:00:00,7.33,7.34,7.32,7.34,1444800.0,6.8749,6.8842,6.8655,6.8842,1444800.0
2012-08-16 11:30:00,7.34,7.37,7.34,7.37,2557600.0,6.8842,6.9124,6.8842,6.9124,2557600.0
2012-08-16 12:00:00,7.37,7.37,7.36,7.37,1722400.0,6.9124,6.9124,6.903,6.9124,1722400.0
2012-08-16 12:30:00,7.37,7.38,7.36,7.37,1400000.0,6.9124,6.9218,6.903,6.9124,1400000.0
2012-08-16 13:00:00,7.38,7.39,7.37,7.38,1216800.0,6.9218,6.9311,6.9124,6.9218,1216800.0
2012-08-16 13:30:00,7.38,7.38,7.37,7.38,966400.0,6.9218,6.9218,6.9124,6.9218,966400.0
2012-08-16 14:00:00,7.38,7.39,7.38,7.39,1960800.0,6.9218,6.9311,6.9218,6.9311,1960800.0
2012-08-16 14:30:00,7.39,7.41,7.39,7.4,3970400.0,6.9311,6.9499,6.9311,6.9405,3970400.0
2012-08-16 15:00:00,7.4,7.41,7.39,7.41,2029600.0,6.9405,6.9499,6.9311,6.9499,2029600.0
2012-08-16 15:30:00,7.41,7.41,7.38,7.39,3540800.0,6.9499,6.9499,6.9218,6.9311,3540800.0
2012-08-17 09:30:00,7.42,7.42,7.39,7.41,8691200.0,6.9593,6.9593,6.9311,6.9499,8691200.0
2012-08-17 10:00:00,7.41,7.41,7.39,7.39,5691200.0,6.9499,6.9499,6.9311,6.9311,5691200.0
2012-08-17 10:30:00,7.39,7.4,7.38,7.39,6196800.0,6.9311,6.9405,6.9218,6.9311,6196800.0
2012-08-17 11:00:00,7.39,7.4,7.38,7.39,3386400.0,6.9311,6.9405,6.9218,6.9311,3386400.0
2012-08-17 11:30:00,7.39,7.41,7.39,7.41,1833600.0,6.9311,6.9499,6.9311,6.9499,1833600.0
2012-08-17 12:00:00,7.41,7.41,7.4,7.4,1014400.0,6.9499,6.9499,6.9405,6.9405,1014400.0
2012-08-17 12:30:00,7.4,7.4,7.39,7.39,1124000.0,6.9405,6.9405,6.9311,6.9311,1124000.0
2012-08-17 13:00:00,7.39,7.4,7.39,7.4,874400.0,6.9311,6.9405,6.9311,6.9405,874400.0
2012-08-17 13:30:00,7.4,7.4,7.39,7.4,438400.0,6.9405,6.9405,6.9311,6.9405,438400.0
2012-08-17 14:00:00,7.39,7.41,7.39,7.4,1360800.0,6.9311,6.9499,6.9311,6.9405,1360800.0
2012-08-17 14:30:00,7.41,7.41,7.4,7.41,948800.0,6.9499,6.9499,6.9405,6.9499,948800.0
2012-08-17 15:00:00,7.41,7.42,7.4,7.41,917600.0,6.9499,6.9593,6.9405,6.9499,917600.0
2012-08-17 15:30:00,7.4,7.43,7.39,7.41,4882400.0,6.9405,6.9687,6.9311,6.9499,4882400.0
2012-08-20 09:30:00,7.39,7.41,7.37,7.38,4840000.0,6.9311,6.9499,6.9124,6.9218,4840000.0
2012-08-20 10:00:00,7.38,7.38,7.35,7.37,3988000.0,6.9218,6.9218,6.8936,6.9124,3988000.0
2012-08-20 10:30:00,7.37,7.38,7.36,7.38,1968800.0,6.9124,6.9218,6.903,6.9218,1968800.0
2012-08-20 11:00:00,7.38,7.39,7.37,7.37,1584800.0,6.9218,6.9311,6.9124,6.9124,1584800.0
2012-08-20 11:30:00,7.37,7.4,7.37,7.39,1490400.0,6.9124,6.9405,6.9124,6.9311,1490400.0
2012-08-20 12:00:00,7.39,7.41,7.39,7.4,1136000.0,6.9311,6.9499,6.9311,6.9405,1136000.0
2012-08-20 12:30:00,7.4,7.4,7.39,7.39,1100000.0,6.9405,6.9405,6.9311,6.9311,1100000.0
2012-08-20 13:00:00,7.39,7.4,7.39,7.39,448800.0,6.9311,6.9405,6.9311,6.9311,448800.0
2012-08-20 13:30:00,7.39,7.4,7.38,7.39,918400.0,6.9311,6.9405,6.9218,6.9311,918400.0
2012-08-20 14:00:00,7.39,7.41,7.39,7.41,1251200.0,6.9311,6.9499,6.9311,6.9499,1251200.0
2012-08-20 14:30:00,7.41,7.42,7.4,7.4,1040800.0,6.9499,6.9593,6.9405,6.9405,1040800.0
2012-08-20 15:00:00,7.4,7.41,7.4,7.41,802400.0,6.9405,6.9499,6.9405,6.9499,802400.0
2012-08-20 15:30:00,7.41,7.42,7.4,7.42,4646400.0,6.9499,6.9593,6.9405,6.9593,4646400.0
2012-08-21 09:30:00,7.45,7.48,7.44,7.48,3480000.0,6.9874,7.0155,6.978,7.0155,3480000.0
2012-08-21 10:00:00,7.48,7.49,7.48,7.49,2196800.0,7.0155,7.0249,7.0155,7.0249,2196800.0
2012-08-21 10:30:00,7.49,7.51,7.49,7.49,2875200.0,7.0249,7.0437,7.0249,7.0249,2875200.0
2012-08-21 11:00:00,7.49,7.5,7.46,7.46,3472000.0,7.0249,7.0343,6.9968,6.9968,3472000.0
2012-08-21 11:30:00,7.46,7.47,7.44,7.44,2292800.0,6.9968,7.0062,6.978,6.978,2292800.0
2012-08-21 12:00:00,7.44,7.45,7.43,7.44,2017600.0,6.978,6.9874,6.9687,6.978,2017600.0
2012-08-21 12:30:00,7.44,7.45,7.42,7.43,1918400.0,6.978,6.9874,6.9593,6.9687,1918400.0
2012-08-21 13:00:00,7.43,7.43,7.41,7.41,1382400.0,6.9687,6.9687,6.9499,6.9499,1382400.0
2012-08-21 13:30:00,7.41,7.42,7.38,7.4,2472800.0,6.9499,6.9593,6.9218,6.9405,2472800.0
2012-08-21 14:00:00,7.4,7.41,7.39,7.39,2449600.0,6.9405,6.9499,6.9311,6.9311,2449600.0
2012-08-21 14:30:00,7.39,7.4,7.37,7.38,3009600.0,6.9311,6.9405,6.9124,6.9218,3009600.0
2012-08-21 15:00:00,7.38,7.38,7.34,7.35,3877600.0,6.9218,6.9218,6.8842,6.8936,3877600.0
2012-08-21 15:30:00,7.35,7.38,7.35,7.37,7149600.0,6.8936,6.9218,6.8936,6.9124,7149600.0
2012-08-22 09:30:00,7.33,7.37,7.32,7.35,3966400.0,6.8749,6.9124,6.8655,6.8936,3966400.0
2012-08-22 10:00:00,7.35,7.37,7.34,7.36,2392800.0,6.8936,6.9124,6.8842,6.903,2392800.0
2012-08-22 10:30:00,7.36,7.37,7.32,7.33,2588800.0,6.903,6.9124,6.8655,6.8749,2588800.0
2012-08-22 11:00:00,7.32,7.34,7.31,7.32,4984800.0,6.8655,6.8842,6.8561,6.8655,4984800.0
2012-08-22 11:30:00,7.32,7.34,7.31,7.34,6286400.0,6.8655,6.8842,6.8561,6.8842,6286400.0
2012-08-22 12:00:00,7.34,7.34,7.32,7.32,1048000.0,6.8842,6.8842,6.8655,6.8655,1048000.0
2012-08-22 12:30:00,7.33,7.33,7.3,7.3,2520000.0,6.8749,6.8749,6.8467,6.8467,2520000.0
2012-08-22 13:00:00,7.3,7.33,7.3,7.32,1442400.0,6.8467,6.8749,6.8467,6.8655,1442400.0
2012-08-22 13:30:00,7.32,7.33,7.31,7.32,4792800.0,6.8655,6.8749,6.8561,6.8655,4792800.0
2012-08-22 14:00:00,7.32,7.37,7.32,7.34,7576800.0,6.8655,6.9124,6.8655,6.8842,7576800.0
2012-08-22 14:30:00,7.34,7.39,7.34,7.39,3914400.0,6.8842,6.9311,6.8842,6.9311,3914400.0
2012-08-22 15:00:00,7.39,7.4,7.37,7.38,3971200.0,6.9311,6.9405,6.9124,6.9218,3971200.0
2012-08-22 15:30:00,7.38,7.39,7.37,7.37,5428800.0,6.9218,6.9311,6.9124,6.9124,5428800.0
2012-08-23 09:30:00,7.34,7.34,7.28,7.29,5280000.0,6.8842,6.8842,6.828,6.8373,5280000.0
2012-08-23 10:00:00,7.29,7.31,7.27,7.3,6819200.0,6.8373,6.8561,6.8186,6.8467,6819200.0
2012-08-23 10:30:00,7.3,7.32,7.29,7.31,4194400.0,6.8467,6.8655,6.8373,6.8561,4194400.0
2012-08-23 11:00:00,7.31,7.32,7.29,7.32,1920800.0,6.8561,6.8655,6.8373,6.8655,1920800.0
2012-08-23 11:30:00,7.32,7.32,7.29,7.3,1525600.0,6.8655,6.8655,6.8373,6.8467,1525600.0
2012-08-23 12:00:00,7.3,7.3,7.27,7.28,3913600.0,6.8467,6.8467,6.8186,6.828,3913600.0
2012-08-23 12:30:00,7.28,7.3,7.27,7.27,2287200.0,6.828,6.8467,6.8186,6.8186,2287200.0
2012-08-23 13:00:00,7.27,7.27,7.23,7.24,5794400.0,6.8186,6.8186,6.7811,6.7905,5794400.0
2012-08-23 13:30:00,7.24,7.26,7.24,7.25,1668000.0,6.7905,6.8092,6.7905,6.7998,1668000.0
2012-08-23 14:00:00,7.25,7.26,7.25,7.25,1029600.0,6.7998,6.8092,6.7998,6.7998,1029600.0
2012-08-23 14:30:00,7.25,7.28,7.25,7.26,1556000.0,6.7998,6.828,6.7998,6.8092,1556000.0
2012-08-23 15:00:00,7.26,7.28,7.25,7.27,2262400.0,6.8092,6.828,6.7998,6.8186,2262400.0
2012-08-23 15:30:00,7.26,7.27,7.24,7.26,7664000.0,6.8092,6.8186,6.7905,6.8092,7664000.0
2012-08-24 09:30:00,7.22,7.24,7.21,7.21,2226400.0,6.7717,6.7905,6.7623,6.7623,2226400.0
2012-08-24 10:00:00,7.21,7.25,7.21,7.23,2216000.0,6.7623,6.7998,6.7623,6.7811,2216000.0
2012-08-24 10:30:00,7.24,7.29,7.24,7.27,6141600.0,6.7905,6.8373,6.7905,6.8186,6141600.0
2012-08-24 11:00:00,7.28,7.33,7.28,7.32,5931200.0,6.828,6.8749,6.828,6.8655,5931200.0
2012-08-24 11:30:00,7.32,7.33,7.31,7.31,1736800.0,6.8655,6.8749,6.8561,6.8561,1736800.0
2012-08-24 12:00:00,7.31,7.33,7.31,7.33,1788800.0,6.8561,6.8749,6.8561,6.8749,1788800.0
2012-08-24 12:30:00,7.33,7.34,7.33,7.34,1918400.0,6.8749,6.8842,6.8749,6.8842,1918400.0
2012-08-24 13:00:00,7.34,7.34,7.33,7.33,896000.0,6.8842,6.8842,6.8749,6.8749,896000.0
2012-08-24 13:30:00,7.33,7.37,7.33,7.35,2496000.0,6.8749,6.9124,6.8749,6.8936,2496000.0
2012-08-24 14:00:00,7.35,7.35,7.34,7.34,1348800.0,6.8936,6.8936,6.8842,6.8842,1348800.0
2012-08-24 14:30:00,7.34,7.35,7.33,7.33,999200.0,6.8842,6.8936,6.8749,6.8749,999200.0
2012-08-24 15:00:00,7.33,7.35,7.32,7.35,1209600.0,6.8749,6.8936,6.8655,6.8936,1209600.0
2012-08-24 15:30:00,7.35,7.37,7.33,7.34,7996800.0,6.8936,6.9124,6.8749,6.8842,7996800.0
2012-08-27 09:30:00,7.38,7.38,7.33,7.33,4935200.0,6.9218,6.9218,6.8749,6.8749,4935200.0
2012-08-27 10:00:00,7.33,7.35,7.33,7.34,3962400.0,6.8749,6.8936,6.8749,6.8842,3962400.0
2012-08-27 10:30:00,7.35,7.35,7.33,7.34,1655200.0,6.8936,6.8936,6.8749,6.8842,1655200.0
2012-08-27 11:00:00,7.34,7.39,7.34,7.39,2929600.0,6.8842,6.9311,6.8842,6.9311,2929600.0
2012-08-27 11:30:00,7.39,7.4,7.38,7.38,2470400.0,6.9311,6.9405,6.9218,6.9218,2470400.0
2012-08-27 12:00:00,7.38,7.39,7.37,7.38,578400.0,6.9218,6.9311,6.9124,6.9218,578400.0
2012-08-27 12:30:00,7.38,7.38,7.37,7.38,506400.0,6.9218,6.9218,6.9124,6.9218,506400.0
2012-08-27 13:00:00,7.38,7.39,7.38,7.39,550400.0,6.9218,6.9311,6.9218,6.9311,550400.0
2012-08-27 13:30:00,7.39,7.39,7.36,7.37,1061600.0,6.9311,6.9311,6.903,6.9124,1061600.0
2012-08-27 14:00:00,7.37,7.37,7.36,7.37,984800.0,6.9124,6.9124,6.903,6.9124,984800.0
2012-08-27 14:30:00,7.37,7.38,7.37,7.37,724800.0,6.9124,6.9218,6.9124,6.9124,724800.0
2012-08-27 15:00:00,7.37,7.37,7.34,7.35,2146400.0,6.9124,6.9124,6.8842,6.8936,2146400.0
2012-08-27 15:30:00,7.35,7.36,7.32,7.34,4465600.0,6.8936,6.903,6.8655,6.8842,4465600.0
2012-08-28 09:30:00,7.31,7.35,7.3,7.3,4187200.0,6.8561,6.8936,6.8467,6.8467,4187200.0
2012-08-28 10:00:00,7.3,7.37,7.29,7.36,5666400.0,6.8467,6.9124,6.8373,6.903,5666400.0
2012-08-28 10:30:00,7.36,7.38,7.33,7.34,2840800.0,6.903,6.9218,6.8749,6.8842,2840800.0
2012-08-28 11:00:00,7.34,7.34,7.32,7.33,1857600.0,6.8842,6.8842,6.8655,6.8749,1857600.0
2012-08-28 11:30:00,7.34,7.35,7.33,7.35,4880800.0,6.8842,6.8936,6.8749,6.8936,4880800.0
2012-08-28 12:00:00,7.35,7.37,7.35,7.36,5235200.0,6.8936,6.9124,6.8936,6.903,5235200.0
2012-08-28 12:30:00,7.36,7.36,7.35,7.36,890400.0,6.903,6.903,6.8936,6.903,890400.0
2012-08-28 13:00:00,7.36,7.36,7.34,7.34,953600.0,6.903,6.903,6.8842,6.8842,953600.0
2012-08-28 13:30:00,7.34,7.35,7.33,7.34,420000.0,6.8842,6.8936,6.8749,6.8842,420000.0
2012-08-28 14:00:00,7.34,7.36,7.34,7.36,1131200.0,6.8842,6.903,6.8842,6.903,1131200.0
2012-08-28 14:30:00,7.36,7.36,7.34,7.35,524000.0,6.903,6.903,6.8842,6.8936,524000.0
2012-08-28 15:00:00,7.35,7.37,7.34,7.34,2694400.0,6.8936,6.9124,6.8842,6.8842,2694400.0
2012-08-28 15:30:00,7.34,7.35,7.32,7.33,3115200.0,6.8842,6.8936,6.8655,6.8749,3115200.0
2012-08-29 09:30:00,7.34,7.36,7.32,7.33,2328800.0,6.8842,6.903,6.8655,6.8749,2328800.0
2012-08-29 10:00:00,7.33,7.35,7.32,7.35,2089600.0,6.8749,6.8936,6.8655,6.8936,2089600.0
2012-08-29 10:30:00,7.34,7.35,7.3,7.31,2208800.0,6.8842,6.8936,6.8467,6.8561,2208800.0
2012-08-29 11:00:00,7.31,7.32,7.31,7.32,1992800.0,6.8561,6.8655,6.8561,6.8655,1992800.0
2012-08-29 11:30:00,7.32,7.35,7.32,7.34,1531200.0,6.8655,6.8936,6.8655,6.8842,1531200.0
2012-08-29 12:00:00,7.34,7.35,7.34,7.34,584800.0,6.8842,6.8936,6.8842,6.8842,584800.0
2012-08-29 12:30:00,7.34,7.36,7.34,7.35,750400.0,6.8842,6.903,6.8842,6.8936,750400.0
2012-08-29 13:00:00,7.35,7.37,7.35,7.36,1562400.0,6.8936,6.9124,6.8936,6.903,1562400.0
2012-08-29 13:30:00,7.37,7.38,7.36,7.37,1422400.0,6.9124,6.9218,6.903,6.9124,1422400.0
2012-08-29 14:00:00,7.37,7.37,7.36,7.37,700000.0,6.9124,6.9124,6.903,6.9124,700000.0
2012-08-29 14:30:00,7.37,7.37,7.35,7.36,982400.0,6.9124,6.9124,6.8936,6.903,982400.0
2012-08-29 15:00:00,7.35,7.36,7.35,7.36,968000.0,6.8936,6.903,6.8936,6.903,968000.0
2012-08-29 15:30:00,7.36,7.36,7.34,7.34,5398400.0,6.903,6.903,6.8842,6.8842,5398400.0
2012-08-30 09:30:00,7.28,7.28,7.25,7.26,7059200.0,6.828,6.828,6.7998,6.8092,7059200.0
2012-08-30 10:00:00,7.26,7.27,7.22,7.23,6442400.0,6.8092,6.8186,6.7717,6.7811,6442400.0
2012-08-30 10:30:00,7.23,7.24,7.2,7.22,4916000.0,6.7811,6.7905,6.7529,6.7717,4916000.0
2012-08-30 11:00:00,7.22,7.25,7.22,7.25,3064000.0,6.7717,6.7998,6.7717,6.7998,3064000.0
2012-08-30 11:30:00,7.25,7.25,7.23,7.24,1564800.0,6.7998,6.7998,6.7811,6.7905,1564800.0
2012-08-30 12:00:00,7.24,7.24,7.22,7.22,852000.0,6.7905,6.7905,6.7717,6.7717,852000.0
2012-08-30 12:30:00,7.23,7.25,7.23,7.25,2076000.0,6.7811,6.7998,6.7811,6.7998,2076000.0
2012-08-30 13:00:00,7.25,7.25,7.22,7.23,1250400.0,6.7998,6.7998,6.7717,6.7811,1250400.0
2012-08-30 13:30:00,7.23,7.24,7.23,7.24,1209600.0,6.7811,6.7905,6.7811,6.7905,1209600.0
2012-08-30 14:00:00,7.24,7.26,7.24,7.24,1528000.0,6.7905,6.8092,6.7905,6.7905,1528000.0
2012-08-30 14:30:00,7.25,7.26,7.24,7.26,1082400.0,6.7998,6.8092,6.7905,6.8092,1082400.0
2012-08-30 15:00:00,7.26,7.27,7.25,7.26,1661600.0,6.8092,6.8186,6.7998,6.8092,1661600.0
2012-08-30 15:30:00,7.26,7.28,7.23,7.23,6560800.0,6.8092,6.828,6.7811,6.7811,6560800.0
2012-08-31 09:30:00,7.32,7.35,7.31,7.31,4061600.0,6.8655,6.8936,6.8561,6.8561,4061600.0
2012-08-31 10:00:00,7.31,7.33,7.22,7.31,12154400.0,6.8561,6.8749,6.7717,6.8561,12154400.0
2012-08-31 10:30:00,7.31,7.36,7.29,7.35,7434400.0,6.8561,6.903,6.8373,6.8936,7434400.0
2012-08-31 11:00:00,7.35,7.37,7.34,7.34,3924000.0,6.8936,6.9124,6.8842,6.8842,3924000.0
2012-08-31 11:30:00,7.34,7.35,7.34,7.34,1334400.0,6.8842,6.8936,6.8842,6.8842,1334400.0
2012-08-31 12:00:00,7.34,7.34,7.27,7.28,5129600.0,6.8842,6.8842,6.8186,6.828,5129600.0
2012-08-31 12:30:00,7.28,7.3,7.27,7.3,1338400.0,6.828,6.8467,6.8186,6.8467,1338400.0
2012-08-31 13:00:00,7.3,7.3,7.26,7.27,2541600.0,6.8467,6.8467,6.8092,6.8186,2541600.0
2012-08-31 13:30:00,7.27,7.3,7.27,7.29,1635200.0,6.8186,6.8467,6.8186,6.8373,1635200.0
2012-08-31 14:00:00,7.29,7.33,7.29,7.33,2357600.0,6.8373,6.8749,6.8373,6.8749,2357600.0
2012-08-31 14:30:00,7.33,7.33,7.31,7.32,1083200.0,6.8749,6.8749,6.8561,6.8655,1083200.0
2012-08-31 15:00:00,7.32,7.32,7.28,7.29,1873600.0,6.8655,6.8655,6.828,6.8373,1873600.0
2012-08-31 15:30:00,7.29,7.33,7.28,7.3,6645600.0,6.8373,6.8749,6.828,6.8467,6645600.0
2012-09-04 09:30:00,7.29,7.3,7.27,7.28,2378400.0,6.8373,6.8467,6.8186,6.828,2378400.0
2012-09-04 10:00:00,7.28,7.29,7.22,7.23,4546400.0,6.828,6.8373,6.7717,6.7811,4546400.0
2012-09-04 10:30:00,7.23,7.24,7.2,7.21,3567200.0,6.7811,6.7905,6.7529,6.7623,3567200.0
2012-09-04 11:00:00,7.21,7.23,7.2,7.23,1408800.0,6.7623,6.7811,6.7529,6.7811,1408800.0
2012-09-04 11:30:00,7.23,7.23,7.22,7.23,836000.0,6.7811,6.7811,6.7717,6.7811,836000.0
2012-09-04 12:00:00,7.23,7.23,7.21,7.22,884800.0,6.7811,6.7811,6.7623,6.7717,884800.0
2012-09-04 12:30:00,7.22,7.24,7.22,7.23,4185600.0,6.7717,6.7905,6.7717,6.7811,4185600.0
2012-09-04 13:00:00,7.23,7.24,7.23,7.24,2105600.0,6.7811,6.7905,6.7811,6.7905,2105600.0
2012-09-04 13:30:00,7.24,7.25,7.23,7.24,3037600.0,6.7905,6.7998,6.7811,6.7905,3037600.0
2012-09-04 14:00:00,7.24,7.28,7.23,7.28,7464800.0,6.7905,6.828,6.7811,6.828,7464800.0
2012-09-04 14:30:00,7.28,7.33,7.28,7.31,20826400.0,6.828,6.8749,6.828,6.8561,20826400.0
2012-09-04 15:00:00,7.31,7.32,7.3,7.32,14989600.0,6.8561,6.8655,6.8467,6.8655,14989600.0
2012-09-04 15:30:00,7.32,7.32,7.28,7.28,32252800.0,6.8655,6.8655,6.828,6.828,32252800.0
2012-09-05 09:30:00,7.29,7.3,7.25,7.28,6026400.0,6.8373,6.8467,6.7998,6.828,6026400.0
2012-09-05 10:00:00,7.28,7.32,7.27,7.32,5827200.0,6.828,6.8655,6.8186,6.8655,5827200.0
2012-09-05 10:30:00,7.32,7.33,7.27,7.28,4183200.0,6.8655,6.8749,6.8186,6.828,4183200.0
2012-09-05 11:00:00,7.27,7.3,7.26,7.3,2773600.0,6.8186,6.8467,6.8092,6.8467,2773600.0
2012-09-05 11:30:00,7.3,7.32,7.3,7.3,1812000.0,6.8467,6.8655,6.8467,6.8467,1812000.0
2012-09-05 12:00:00,7.3,7.31,7.3,7.31,1975200.0,6.8467,6.8561,6.8467,6.8561,1975200.0
2012-09-05 12:30:00,7.31,7.31,7.3,7.3,1219200.0,6.8561,6.8561,6.8467,6.8467,1219200.0
2012-09-05 13:00:00,7.3,7.3,7.29,7.29,1805600.0,6.8467,6.8467,6.8373,6.8373,1805600.0
2012-09-05 13:30:00,7.29,7.29,7.25,7.27,3966400.0,6.8373,6.8373,6.7998,6.8186,3966400.0
2012-09-05 14:00:00,7.27,7.28,7.26,7.27,2164000.0,6.8186,6.828,6.8092,6.8186,2164000.0
2012-09-05 14:30:00,7.27,7.29,7.27,7.28,2386400.0,6.8186,6.8373,6.8186,6.828,2386400.0
2012-09-05 15:00:00,7.28,7.28,7.26,7.28,3188800.0,6.828,6.828,6.8092,6.828,3188800.0
2012-09-05 15:30:00,7.28,7.29,7.26,7.27,6193600.0,6.828,6.8373,6.8092,6.8186,6193600.0
2012-09-06 09:30:00,7.36,7.45,7.36,7.44,10240800.0,6.903,6.9874,6.903,6.978,10240800.0
2012-09-06 10:00:00,7.44,7.49,7.44,7.49,7264000.0,6.978,7.0249,6.978,7.0249,7264000.0
2012-09-06 10:30:00,7.49,7.55,7.49,7.54,8160000.0,7.0249,7.0812,7.0249,7.0718,8160000.0
2012-09-06 11:00:00,7.54,7.55,7.52,7.53,2885600.0,7.0718,7.0812,7.0531,7.0624,2885600.0
2012-09-06 11:30:00,7.53,7.56,7.53,7.55,3324800.0,7.0624,7.0906,7.0624,7.0812,3324800.0
2012-09-06 12:00:00,7.55,7.56,7.54,7.55,2841600.0,7.0812,7.0906,7.0718,7.0812,2841600.0
2012-09-06 12:30:00,7.55,7.56,7.55,7.56,2003200.0,7.0812,7.0906,7.0812,7.0906,2003200.0
2012-09-06 13:00:00,7.56,7.56,7.55,7.55,1858400.0,7.0906,7.0906,7.0812,7.0812,1858400.0
2012-09-06 13:30:00,7.55,7.56,7.54,7.56,1992800.0,7.0812,7.0906,7.0718,7.0906,1992800.0
2012-09-06 14:00:00,7.56,7.56,7.54,7.55,2168000.0,7.0906,7.0906,7.0718,7.0812,2168000.0
2012-09-06 14:30:00,7.55,7.56,7.55,7.55,2229600.0,7.0812,7.0906,7.0812,7.0812,2229600.0
2012-09-06 15:00:00,7.55,7.55,7.53,7.54,3497600.0,7.0812,7.0812,7.0624,7.0718,3497600.0
2012-09-06 15:30:00,7.54,7.57,7.54,7.57,6613600.0,7.0718,7.1,7.0718,7.1,6613600.0
2012-09-07 09:30:00,7.6,7.63,7.58,7.6,8558400.0,7.1281,7.1562,7.1093,7.1281,8558400.0
2012-09-07 10:00:00,7.6,7.62,7.59,7.61,2994400.0,7.1281,7.1469,7.1187,7.1375,2994400.0
2012-09-07 10:30:00,7.61,7.63,7.6,7.62,2805600.0,7.1375,7.1562,7.1281,7.1469,2805600.0
2012-09-07 11:00:00,7.62,7.62,7.6,7.61,1995200.0,7.1469,7.1469,7.1281,7.1375,1995200.0
2012-09-07 11:30:00,7.62,7.62,7.6,7.61,1263200.0,7.1469,7.1469,7.1281,7.1375,1263200.0
2012-09-07 12:00:00,7.61,7.62,7.61,7.61,510400.0,7.1375,7.1469,7.1375,7.1375,510400.0
2012-09-07 12:30:00,7.61,7.62,7.6,7.62,1206400.0,7.1375,7.1469,7.1281,7.1469,1206400.0
2012-09-07 13:00:00,7.62,7.62,7.61,7.62,1240000.0,7.1469,7.1469,7.1375,7.1469,1240000.0
2012-09-07 13:30:00,7.62,7.62,7.61,7.61,455200.0,7.1469,7.1469,7.1375,7.1375,455200.0
2012-09-07 14:00:00,7.61,7.62,7.6,7.62,1068000.0,7.1375,7.1469,7.1281,7.1469,1068000.0
2012-09-07 14:30:00,7.62,7.63,7.62,7.62,1096800.0,7.1469,7.1562,7.1469,7.1469,1096800.0
2012-09-07 15:00:00,7.62,7.62,7.61,7.61,1642400.0,7.1469,7.1469,7.1375,7.1375,1642400.0
2012-09-07 15:30:00,7.61,7.63,7.61,7.63,3802400.0,7.1375,7.1562,7.1375,7.1562,3802400.0
2012-09-10 09:30:00,7.62,7.63,7.6,7.62,4304000.0,7.1469,7.1562,7.1281,7.1469,4304000.0
2012-09-10 10:00:00,7.62,7.64,7.61,7.64,2800800.0,7.1469,7.1656,7.1375,7.1656,2800800.0
2012-09-10 10:30:00,7.64,7.64,7.62,7.62,1807200.0,7.1656,7.1656,7.1469,7.1469,1807200.0
2012-09-10 11:00:00,7.62,7.64,7.62,7.63,1247200.0,7.1469,7.1656,7.1469,7.1562,1247200.0
2012-09-10 11:30:00,7.63,7.63,7.62,7.63,584800.0,7.1562,7.1562,7.1469,7.1562,584800.0
2012-09-10 12:00:00,7.63,7.63,7.61,7.61,876800.0,7.1562,7.1562,7.1375,7.1375,876800.0
2012-09-10 12:30:00,7.62,7.62,7.61,7.62,1096800.0,7.1469,7.1469,7.1375,7.1469,1096800.0
2012-09-10 13:00:00,7.62,7.63,7.62,7.63,853600.0,7.1469,7.1562,7.1469,7.1562,853600.0
2012-09-10 13:30:00,7.63,7.63,7.6,7.6,4375200.0,7.1562,7.1562,7.1281,7.1281,4375200.0
2012-09-10 14:00:00,7.6,7.61,7.6,7.61,2734400.0,7.1281,7.1375,7.1281,7.1375,2734400.0
2012-09-10 14:30:00,7.61,7.61,7.59,7.59,3921600.0,7.1375,7.1375,7.1187,7.1187,3921600.0
2012-09-10 15:00:00,7.59,7.59,7.57,7.58,3148800.0,7.1187,7.1187,7.1,7.1093,3148800.0
2012-09-10 15:30:00,7.58,7.58,7.54,7.55,5336800.0,7.1093,7.1093,7.0718,7.0812,5336800.0
2012-09-11 09:30:00,7.55,7.6,7.55,7.6,3314400.0,7.0812,7.1281,7.0812,7.1281,3314400.0
2012-09-11 10:00:00,7.6,7.6,7.59,7.59,1744800.0,7.1281,7.1281,7.1187,7.1187,1744800.0
2012-09-11 10:30:00,7.59,7.61,7.59,7.61,2218400.0,7.1187,7.1375,7.1187,7.1375,2218400.0
2012-09-11 11:00:00,7.61,7.63,7.61,7.63,1791200.0,7.1375,7.1562,7.1375,7.1562,1791200.0
2012-09-11 11:30:00,7.63,7.63,7.61,7.61,1296800.0,7.1562,7.1562,7.1375,7.1375,1296800.0
2012-09-11 12:00:00,7.61,7.61,7.6,7.61,772000.0,7.1375,7.1375,7.1281,7.1375,772000.0
2012-09-11 12:30:00,7.61,7.61,7.6,7.61,1010400.0,7.1375,7.1375,7.1281,7.1375,1010400.0
2012-09-11 13:00:00,7.61,7.62,7.6,7.61,1960800.0,7.1375,7.1469,7.1281,7.1375,1960800.0
2012-09-11 13:30:00,7.61,7.63,7.61,7.61,1240000.0,7.1375,7.1562,7.1375,7.1375,1240000.0
2012-09-11 14:00:00,7.61,7.62,7.6,7.62,728000.0,7.1375,7.1469,7.1281,7.1469,728000.0
2012-09-11 14:30:00,7.62,7.62,7.58,7.59,2056800.0,7.1469,7.1469,7.1093,7.1187,2056800.0
2012-09-11 15:00:00,7.59,7.6,7.57,7.58,2391200.0,7.1187,7.1281,7.1,7.1093,2391200.0
2012-09-11 15:30:00,7.58,7.6,7.58,7.58,3355200.0,7.1093,7.1281,7.1093,7.1093,3355200.0
2012-09-12 09:30:00,7.64,7.65,7.63,7.63,5024000.0,7.1656,7.175,7.1562,7.1562,5024000.0
2012-09-12 10:00:00,7.63,7.65,7.62,7.62,3089600.0,7.1562,7.175,7.1469,7.1469,3089600.0
2012-09-12 10:30:00,7.62,7.62,7.59,7.61,5141600.0,7.1469,7.1469,7.1187,7.1375,5141600.0
2012-09-12 11:00:00,7.62,7.64,7.61,7.63,2100000.0,7.1469,7.1656,7.1375,7.1562,2100000.0
2012-09-12 11:30:00,7.63,7.64,7.62,7.63,1764000.0,7.1562,7.1656,7.1469,7.1562,1764000.0
2012-09-12 12:00:00,7.63,7.63,7.61,7.63,1706400.0,7.1562,7.1562,7.1375,7.1562,1706400.0
2012-09-12 12:30:00,7.63,7.63,7.62,7.63,1408800.0,7.1562,7.1562,7.1469,7.1562,1408800.0
2012-09-12 13:00:00,7.63,7.65,7.62,7.63,2667200.0,7.1562,7.175,7.1469,7.1562,2667200.0
2012-09-12 13:30:00,7.63,7.64,7.63,7.63,1718400.0,7.1562,7.1656,7.1562,7.1562,1718400.0
2012-09-12 14:00:00,7.63,7.64,7.62,7.63,1218400.0,7.1562,7.1656,7.1469,7.1562,1218400.0
2012-09-12 14:30:00,7.63,7.63,7.61,7.61,1887200.0,7.1562,7.1562,7.1375,7.1375,1887200.0
2012-09-12 15:00:00,7.61,7.61,7.59,7.61,4483200.0,7.1375,7.1375,7.1187,7.1375,4483200.0
2012-09-12 15:30:00,7.61,7.63,7.6,7.63,3849600.0,7.1375,7.1562,7.1281,7.1562,3849600.0
2012-09-13 09:30:00,7.64,7.64,7.61,7.62,4485600.0,7.1656,7.1656,7.1375,7.1469,4485600.0
2012-09-13 10:00:00,7.63,7.64,7.62,7.62,2828800.0,7.1562,7.1656,7.1469,7.1469,2828800.0
2012-09-13 10:30:00,7.62,7.64,7.62,7.64,879200.0,7.1469,7.1656,7.1469,7.1656,879200.0
2012-09-13 11:00:00,7.64,7.66,7.64,7.65,2773600.0,7.1656,7.1844,7.1656,7.175,2773600.0
2012-09-13 11:30:00,7.66,7.66,7.64,7.64,1540800.0,7.1844,7.1844,7.1656,7.1656,1540800.0
2012-09-13 12:00:00,7.64,7.65,7.62,7.63,1784800.0,7.1656,7.175,7.1469,7.1562,1784800.0
2012-09-13 12:30:00,7.63,7.76,7.62,7.75,17491200.0,7.1562,7.2782,7.1469,7.2688,17491200.0
2012-09-13 13:00:00,7.75,7.8,7.74,7.8,9930400.0,7.2688,7.3157,7.2594,7.3157,9930400.0
2012-09-13 13:30:00,7.8,7.83,7.8,7.81,4980000.0,7.3157,7.3438,7.3157,7.3251,4980000.0
2012-09-13 14:00:00,7.81,7.92,7.81,7.9,11256800.0,7.3251,7.4282,7.3251,7.4095,11256800.0
2012-09-13 14:30:00,7.9,7.9,7.85,7.86,5983200.0,7.4095,7.4095,7.3626,7.372,5983200.0
2012-09-13 15:00:00,7.86,7.88,7.85,7.87,3725600.0,7.372,7.3907,7.3626,7.3813,3725600.0
2012-09-13 15:30:00,7.86,7.9,7.85,7.88,4970400.0,7.372,7.4095,7.3626,7.3907,4970400.0
2012-09-14 09:30:00,7.9,7.98,7.9,7.96,12193600.0,7.4095,7.4845,7.4095,7.4657,12193600.0
2012-09-14 10:00:00,7.96,8.03,7.96,8.01,7107200.0,7.4657,7.5314,7.4657,7.5126,7107200.0
2012-09-14 10:30:00,8.01,8.01,7.96,7.97,7283200.0,7.5126,7.5126,7.4657,7.4751,7283200.0
2012-09-14 11:00:00,7.97,7.98,7.95,7.97,6622400.0,7.4751,7.4845,7.4564,7.4751,6622400.0
2012-09-14 11:30:00,7.97,7.98,7.93,7.94,7484800.0,7.4751,7.4845,7.4376,7.447,7484800.0
2012-09-14 12:00:00,7.94,7.98,7.94,7.98,2936800.0,7.447,7.4845,7.447,7.4845,2936800.0
2012-09-14 12:30:00,7.98,7.98,7.96,7.96,1504800.0,7.4845,7.4845,7.4657,7.4657,1504800.0
2012-09-14 13:00:00,7.96,7.96,7.91,7.91,3801600.0,7.4657,7.4657,7.4188,7.4188,3801600.0
2012-09-14 13:30:00,7.91,7.95,7.91,7.94,3869600.0,7.4188,7.4564,7.4188,7.447,3869600.0
2012-09-14 14:00:00,7.94,7.95,7.93,7.94,2026400.0,7.447,7.4564,7.4376,7.447,2026400.0
2012-09-14 14:30:00,7.94,7.95,7.92,7.95,4564000.0,7.447,7.4564,7.4282,7.4564,4564000.0
2012-09-14 15:00:00,7.95,7.95,7.89,7.91,5497600.0,7.4564,7.4564,7.4001,7.4188,5497600.0
2012-09-14 15:30:00,7.91,7.94,7.89,7.94,9812800.0,7.4188,7.447,7.4001,7.447,9812800.0
2012-09-17 09:30:00,7.91,7.93,7.89,7.9,5138400.0,7.4188,7.4376,7.4001,7.4095,5138400.0
2012-09-17 10:00:00,7.9,7.92,7.9,7.92,2108000.0,7.4095,7.4282,7.4095,7.4282,2108000.0
2012-09-17 10:30:00,7.92,7.93,7.9,7.91,3095200.0,7.4282,7.4376,7.4095,7.4188,3095200.0
2012-09-17 11:00:00,7.91,7.92,7.9,7.9,2843200.0,7.4188,7.4282,7.4095,7.4095,2843200.0
2012-09-17 11:30:00,7.91,7.92,7.9,7.91,1503200.0,7.4188,7.4282,7.4095,7.4188,1503200.0
2012-09-17 12:00:00,7.9,7.91,7.9,7.91,1500000.0,7.4095,7.4188,7.4095,7.4188,1500000.0
2012-09-17 12:30:00,7.91,7.91,7.9,7.9,948800.0,7.4188,7.4188,7.4095,7.4095,948800.0
2012-09-17 13:00:00,7.9,7.91,7.9,7.9,1024800.0,7.4095,7.4188,7.4095,7.4095,1024800.0
2012-09-17 13:30:00,7.9,7.9,7.88,7.89,2204800.0,7.4095,7.4095,7.3907,7.4001,2204800.0
2012-09-17 14:00:00,7.89,7.9,7.86,7.87,3416000.0,7.4001,7.4095,7.372,7.3813,3416000.0
2012-09-17 14:30:00,7.88,7.88,7.86,7.87,3114400.0,7.3907,7.3907,7.372,7.3813,3114400.0
2012-09-17 15:00:00,7.87,7.88,7.85,7.85,3613600.0,7.3813,7.3907,7.3626,7.3626,3613600.0
2012-09-17 15:30:00,7.85,7.89,7.85,7.89,7331200.0,7.3626,7.4001,7.3626,7.4001,7331200.0
2012-09-18 09:30:00,7.86,7.87,7.83,7.86,6707200.0,7.372,7.3813,7.3438,7.372,6707200.0
2012-09-18 10:00:00,7.86,7.87,7.85,7.86,3704800.0,7.372,7.3813,7.3626,7.372,3704800.0
2012-09-18 10:30:00,7.86,7.88,7.85,7.88,4260000.0,7.372,7.3907,7.3626,7.3907,4260000.0
2012-09-18 11:00:00,7.88,7.89,7.87,7.89,2524800.0,7.3907,7.4001,7.3813,7.4001,2524800.0
2012-09-18 11:30:00,7.88,7.88,7.86,7.86,2507200.0,7.3907,7.3907,7.372,7.372,2507200.0
2012-09-18 12:00:00,7.86,7.87,7.84,7.84,1924000.0,7.372,7.3813,7.3532,7.3532,1924000.0
2012-09-18 12:30:00,7.84,7.86,7.84,7.85,1271200.0,7.3532,7.372,7.3532,7.3626,1271200.0
2012-09-18 13:00:00,7.85,7.86,7.84,7.85,1946400.0,7.3626,7.372,7.3532,7.3626,1946400.0
2012-09-18 13:30:00,7.85,7.85,7.84,7.84,800000.0,7.3626,7.3626,7.3532,7.3532,800000.0
2012-09-18 14:00:00,7.84,7.86,7.84,7.85,1168800.0,7.3532,7.372,7.3532,7.3626,1168800.0
2012-09-18 14:30:00,7.86,7.86,7.84,7.85,1788800.0,7.372,7.372,7.3532,7.3626,1788800.0
2012-09-18 15:00:00,7.85,7.86,7.84,7.86,2274400.0,7.3626,7.372,7.3532,7.372,2274400.0
2012-09-18 15:30:00,7.86,7.87,7.85,7.87,5884800.0,7.372,7.3813,7.3626,7.3813,5884800.0
2012-09-19 09:30:00,7.89,7.89,7.85,7.86,4765600.0,7.4001,7.4001,7.3626,7.372,4765600.0
2012-09-19 10:00:00,7.87,7.91,7.87,7.88,5504000.0,7.3813,7.4188,7.3813,7.3907,5504000.0
2012-09-19 10:30:00,7.88,7.89,7.86,7.88,3484000.0,7.3907,7.4001,7.372,7.3907,3484000.0
2012-09-19 11:00:00,7.88,7.92,7.87,7.91,3998400.0,7.3907,7.4282,7.3813,7.4188,3998400.0
2012-09-19 11:30:00,7.91,7.92,7.9,7.91,2332800.0,7.4188,7.4282,7.4095,7.4188,2332800.0
2012-09-19 12:00:00,7.91,7.93,7.9,7.93,2603200.0,7.4188,7.4376,7.4095,7.4376,2603200.0
2012-09-19 12:30:00,7.93,7.93,7.92,7.92,1573600.0,7.4376,7.4376,7.4282,7.4282,1573600.0
2012-09-19 13:00:00,7.92,7.93,7.9,7.91,1070400.0,7.4282,7.4376,7.4095,7.4188,1070400.0
2012-09-19 13:30:00,7.91,7.92,7.9,7.91,1731200.0,7.4188,7.4282,7.4095,7.4188,1731200.0
2012-09-19 14:00:00,7.91,7.92,7.9,7.92,1557600.0,7.4188,7.4282,7.4095,7.4282,1557600.0
2012-09-19 14:30:00,7.92,7.93,7.91,7.93,1412800.0,7.4282,7.4376,7.4188,7.4376,1412800.0
2012-09-19 15:00:00,7.93,7.93,7.92,7.92,1081600.0,7.4376,7.4376,7.4282,7.4282,1081600.0
2012-09-19 15:30:00,7.91,7.92,7.88,7.88,3609600.0,7.4188,7.4282,7.3907,7.3907,3609600.0
2012-09-20 09:30:00,7.8,7.82,7.77,7.78,6532000.0,7.3157,7.3344,7.2875,7.2969,6532000.0
2012-09-20 10:00:00,7.78,7.82,7.78,7.81,3971200.0,7.2969,7.3344,7.2969,7.3251,3971200.0
2012-09-20 10:30:00,7.81,7.85,7.81,7.85,5206400.0,7.3251,7.3626,7.3251,7.3626,5206400.0
2012-09-20 11:00:00,7.85,7.86,7.83,7.84,3561600.0,7.3626,7.372,7.3438,7.3532,3561600.0
2012-09-20 11:30:00,7.83,7.86,7.83,7.85,1986400.0,7.3438,7.372,7.3438,7.3626,1986400.0
2012-09-20 12:00:00,7.85,7.86,7.83,7.84,1986400.0,7.3626,7.372,7.3438,7.3532,1986400.0
2012-09-20 12:30:00,7.84,7.84,7.82,7.83,1575200.0,7.3532,7.3532,7.3344,7.3438,1575200.0
2012-09-20 13:00:00,7.83,7.85,7.83,7.85,1073600.0,7.3438,7.3626,7.3438,7.3626,1073600.0
2012-09-20 13:30:00,7.85,7.86,7.84,7.85,1892800.0,7.3626,7.372,7.3532,7.3626,1892800.0
2012-09-20 14:00:00,7.85,7.87,7.84,7.86,2405600.0,7.3626,7.3813,7.3532,7.372,2405600.0
2012-09-20 14:30:00,7.86,7.87,7.86,7.87,2346400.0,7.372,7.3813,7.372,7.3813,2346400.0
2012-09-20 15:00:00,7.86,7.89,7.86,7.88,3652000.0,7.372,7.4001,7.372,7.3907,3652000.0
2012-09-20 15:30:00,7.88,7.89,7.85,7.88,7521600.0,7.3907,7.4001,7.3626,7.3907,7521600.0
2012-09-21 09:30:00,7.96,7.96,7.93,7.95,6180800.0,7.4657,7.4657,7.4376,7.4564,6180800.0
2012-09-21 10:00:00,7.95,7.95,7.93,7.95,3930400.0,7.4564,7.4564,7.4376,7.4564,3930400.0
2012-09-21 10:30:00,7.95,7.95,7.92,7.92,3176800.0,7.4564,7.4564,7.4282,7.4282,3176800.0
2012-09-21 11:00:00,7.92,7.93,7.91,7.92,3794400.0,7.4282,7.4376,7.4188,7.4282,3794400.0
2012-09-21 11:30:00,7.92,7.93,7.92,7.93,2012000.0,7.4282,7.4376,7.4282,7.4376,2012000.0
2012-09-21 12:00:00,7.93,7.93,7.91,7.92,2016000.0,7.4376,7.4376,7.4188,7.4282,2016000.0
2012-09-21 12:30:00,7.92,7.93,7.91,7.92,1205600.0,7.4282,7.4376,7.4188,7.4282,1205600.0
2012-09-21 13:00:00,7.92,7.93,7.92,7.92,1340000.0,7.4282,7.4376,7.4282,7.4282,1340000.0
2012-09-21 13:30:00,7.92,7.93,7.92,7.92,2114400.0,7.4282,7.4376,7.4282,7.4282,2114400.0
2012-09-21 14:00:00,7.92,7.92,7.89,7.9,2395200.0,7.4282,7.4282,7.4001,7.4095,2395200.0
2012-09-21 14:30:00,7.9,7.91,7.89,7.9,1757600.0,7.4095,7.4188,7.4001,7.4095,1757600.0
2012-09-21 15:00:00,7.9,7.91,7.89,7.9,1540000.0,7.4095,7.4188,7.4001,7.4095,1540000.0
2012-09-21 15:30:00,7.9,7.9,7.87,7.87,6285600.0,7.4095,7.4095,7.3813,7.3813,6285600.0
2012-09-24 09:30:00,7.8,7.83,7.79,7.82,4363200.0,7.3157,7.3438,7.3063,7.3344,4363200.0
2012-09-24 10:00:00,7.82,7.83,7.8,7.82,3576000.0,7.3344,7.3438,7.3157,7.3344,3576000.0
2012-09-24 10:30:00,7.82,7.86,7.82,7.85,3507200.0,7.3344,7.372,7.3344,7.3626,3507200.0
2012-09-24 11:00:00,7.85,7.86,7.83,7.84,3569600.0,7.3626,7.372,7.3438,7.3532,3569600.0
2012-09-24 11:30:00,7.84,7.84,7.82,7.84,1287200.0,7.3532,7.3532,7.3344,7.3532,1287200.0
2012-09-24 12:00:00,7.83,7.84,7.82,7.83,1545600.0,7.3438,7.3532,7.3344,7.3438,1545600.0
2012-09-24 12:30:00,7.83,7.83,7.81,7.83,1536800.0,7.3438,7.3438,7.3251,7.3438,1536800.0
2012-09-24 13:00:00,7.83,7.83,7.82,7.82,729600.0,7.3438,7.3438,7.3344,7.3344,729600.0
2012-09-24 13:30:00,7.83,7.83,7.81,7.82,1049600.0,7.3438,7.3438,7.3251,7.3344,1049600.0
2012-09-24 14:00:00,7.82,7.85,7.82,7.85,1104800.0,7.3344,7.3626,7.3344,7.3626,1104800.0
2012-09-24 14:30:00,7.85,7.89,7.85,7.87,4439200.0,7.3626,7.4001,7.3626,7.3813,4439200.0
2012-09-24 15:00:00,7.87,7.88,7.86,7.87,2216800.0,7.3813,7.3907,7.372,7.3813,2216800.0
2012-09-24 15:30:00,7.87,7.87,7.84,7.85,5171200.0,7.3813,7.3813,7.3532,7.3626,5171200.0
2012-09-25 09:30:00,7.87,7.88,7.85,7.87,2852000.0,7.3955,7.4049,7.3767,7.3955,2852000.0
2012-09-25 10:00:00,7.86,7.89,7.86,7.87,4411200.0,7.3861,7.4143,7.3861,7.3955,4411200.0
2012-09-25 10:30:00,7.87,7.89,7.86,7.89,1927200.0,7.3955,7.4143,7.3861,7.4143,1927200.0
2012-09-25 11:00:00,7.89,7.9,7.88,7.88,1740000.0,7.4143,7.4237,7.4049,7.4049,1740000.0
2012-09-25 11:30:00,7.88,7.89,7.87,7.87,1935200.0,7.4049,7.4143,7.3955,7.3955,1935200.0
2012-09-25 12:00:00,7.87,7.87,7.84,7.84,4726400.0,7.3955,7.3955,7.3673,7.3673,4726400.0
2012-09-25 12:30:00,7.84,7.85,7.79,7.82,6064800.0,7.3673,7.3767,7.3203,7.3485,6064800.0
2012-09-25 13:00:00,7.82,7.82,7.8,7.81,1636800.0,7.3485,7.3485,7.3297,7.3391,1636800.0
2012-09-25 13:30:00,7.81,7.83,7.79,7.81,2686400.0,7.3391,7.3579,7.3203,7.3391,2686400.0
2012-09-25 14:00:00,7.81,7.81,7.77,7.78,4084800.0,7.3391,7.3391,7.3015,7.3109,4084800.0
2012-09-25 14:30:00,7.77,7.79,7.74,7.74,4947200.0,7.3015,7.3203,7.2733,7.2733,4947200.0
2012-09-25 15:00:00,7.74,7.75,7.68,7.72,7857600.0,7.2733,7.2827,7.217,7.2545,7857600.0
2012-09-25 15:30:00,7.72,7.74,7.67,7.67,7061600.0,7.2545,7.2733,7.2076,7.2076,7061600.0
2012-09-26 09:30:00,7.67,7.67,7.61,7.64,8658400.0,7.2076,7.2076,7.1512,7.1794,8658400.0
2012-09-26 10:00:00,7.63,7.64,7.58,7.58,4801600.0,7.17,7.1794,7.123,7.123,4801600.0
2012-09-26 10:30:00,7.58,7.59,7.55,7.56,8324000.0,7.123,7.1324,7.0948,7.1042,8324000.0
2012-09-26 11:00:00,7.56,7.61,7.56,7.6,3896000.0,7.1042,7.1512,7.1042,7.1418,3896000.0
2012-09-26 11:30:00,7.6,7.62,7.58,7.6,2444800.0,7.1418,7.1606,7.123,7.1418,2444800.0
2012-09-26 12:00:00,7.6,7.63,7.6,7.61,2916000.0,7.1418,7.17,7.1418,7.1512,2916000.0
2012-09-26 12:30:00,7.61,7.63,7.59,7.62,1483200.0,7.1512,7.17,7.1324,7.1606,1483200.0
2012-09-26 13:00:00,7.63,7.64,7.62,7.64,1650400.0,7.17,7.1794,7.1606,7.1794,1650400.0
2012-09-26 13:30:00,7.64,7.64,7.6,7.6,2333600.0,7.1794,7.1794,7.1418,7.1418,2333600.0
2012-09-26 14:00:00,7.6,7.64,7.6,7.62,2817600.0,7.1418,7.1794,7.1418,7.1606,2817600.0
2012-09-26 14:30:00,7.62,7.62,7.6,7.61,1898400.0,7.1606,7.1606,7.1418,7.1512,1898400.0
2012-09-26 15:00:00,7.61,7.61,7.58,7.59,2306400.0,7.1512,7.1512,7.123,7.1324,2306400.0
2012-09-26 15:30:00,7.59,7.6,7.57,7.59,4620000.0,7.1324,7.1418,7.1136,7.1324,4620000.0
2012-09-27 09:30:00,7.65,7.65,7.62,7.63,3828000.0,7.1888,7.1888,7.1606,7.17,3828000.0
2012-09-27 10:00:00,7.62,7.64,7.61,7.62,3156000.0,7.1606,7.1794,7.1512,7.1606,3156000.0
2012-09-27 10:30:00,7.62,7.65,7.62,7.64,2791200.0,7.1606,7.1888,7.1606,7.1794,2791200.0
2012-09-27 11:00:00,7.64,7.65,7.61,7.63,1911200.0,7.1794,7.1888,7.1512,7.17,1911200.0
2012-09-27 11:30:00,7.63,7.68,7.62,7.68,2321600.0,7.17,7.217,7.1606,7.217,2321600.0
2012-09-27 12:00:00,7.68,7.73,7.67,7.72,4412800.0,7.217,7.2639,7.2076,7.2545,4412800.0
2012-09-27 12:30:00,7.72,7.73,7.71,7.71,1304800.0,7.2545,7.2639,7.2451,7.2451,1304800.0
2012-09-27 13:00:00,7.71,7.73,7.71,7.72,937600.0,7.2451,7.2639,7.2451,7.2545,937600.0
2012-09-27 13:30:00,7.72,7.76,7.72,7.74,2407200.0,7.2545,7.2921,7.2545,7.2733,2407200.0
2012-09-27 14:00:00,7.74,7.75,7.74,7.75,1027200.0,7.2733,7.2827,7.2733,7.2827,1027200.0
2012-09-27 14:30:00,7.75,7.76,7.74,7.74,1269600.0,7.2827,7.2921,7.2733,7.2733,1269600.0
2012-09-27 15:00:00,7.74,7.74,7.73,7.73,2112000.0,7.2733,7.2733,7.2639,7.2639,2112000.0
2012-09-27 15:30:00,7.73,7.75,7.72,7.73,3440800.0,7.2639,7.2827,7.2545,7.2639,3440800.0
2012-09-28 09:30:00,7.66,7.67,7.61,7.62,5629600.0,7.1982,7.2076,7.1512,7.1606,5629600.0
2012-09-28 10:00:00,7.62,7.65,7.6,7.61,3104000.0,7.1606,7.1888,7.1418,7.1512,3104000.0
2012-09-28 10:30:00,7.61,7.64,7.61,7.63,2444000.0,7.1512,7.1794,7.1512,7.17,2444000.0
2012-09-28 11:00:00,7.63,7.63,7.6,7.6,1484800.0,7.17,7.17,7.1418,7.1418,1484800.0
2012-09-28 11:30:00,7.61,7.64,7.6,7.64,1795200.0,7.1512,7.1794,7.1418,7.1794,1795200.0
2012-09-28 12:00:00,7.64,7.69,7.63,7.66,4941600.0,7.1794,7.2264,7.17,7.1982,4941600.0
2012-09-28 12:30:00,7.66,7.67,7.66,7.67,1450400.0,7.1982,7.2076,7.1982,7.2076,1450400.0
2012-09-28 13:00:00,7.67,7.68,7.64,7.68,2059200.0,7.2076,7.217,7.1794,7.217,2059200.0
2012-09-28 13:30:00,7.68,7.72,7.68,7.7,4553600.0,7.217,7.2545,7.217,7.2357,4553600.0
2012-09-28 14:00:00,7.7,7.71,7.67,7.67,3703200.0,7.2357,7.2451,7.2076,7.2076,3703200.0
2012-09-28 14:30:00,7.67,7.67,7.65,7.67,1478400.0,7.2076,7.2076,7.1888,7.2076,1478400.0
2012-09-28 15:00:00,7.67,7.67,7.64,7.65,1896800.0,7.2076,7.2076,7.1794,7.1888,1896800.0
2012-09-28 15:30:00,7.65,7.69,7.63,7.64,7684000.0,7.1888,7.2264,7.17,7.1794,7684000.0
2012-10-01 09:30:00,7.71,7.75,7.7,7.73,6780800.0,7.2451,7.2827,7.2357,7.2639,6780800.0
2012-10-01 10:00:00,7.73,7.84,7.73,7.81,8642400.0,7.2639,7.3673,7.2639,7.3391,8642400.0
2012-10-01 10:30:00,7.81,7.81,7.79,7.8,3089600.0,7.3391,7.3391,7.3203,7.3297,3089600.0
2012-10-01 11:00:00,7.8,7.82,7.8,7.81,2803200.0,7.3297,7.3485,7.3297,7.3391,2803200.0
2012-10-01 11:30:00,7.81,7.81,7.77,7.78,3012000.0,7.3391,7.3391,7.3015,7.3109,3012000.0
2012-10-01 12:00:00,7.78,7.79,7.78,7.79,2677600.0,7.3109,7.3203,7.3109,7.3203,2677600.0
2012-10-01 12:30:00,7.79,7.8,7.73,7.75,7082400.0,7.3203,7.3297,7.2639,7.2827,7082400.0
2012-10-01 13:00:00,7.75,7.75,7.7,7.73,6224800.0,7.2827,7.2827,7.2357,7.2639,6224800.0
2012-10-01 13:30:00,7.73,7.75,7.7,7.75,11024000.0,7.2639,7.2827,7.2357,7.2827,11024000.0
2012-10-01 14:00:00,7.75,7.76,7.73,7.74,5351200.0,7.2827,7.2921,7.2639,7.2733,5351200.0
2012-10-01 14:30:00,7.74,7.76,7.73,7.76,15802400.0,7.2733,7.2921,7.2639,7.2921,15802400.0
2012-10-01 15:00:00,7.75,7.75,7.66,7.69,11102400.0,7.2827,7.2827,7.1982,7.2264,11102400.0
2012-10-01 15:30:00,7.68,7.71,7.67,7.7,7175200.0,7.217,7.2451,7.2076,7.2357,7175200.0
2012-10-02 09:30:00,7.76,7.78,7.73,7.73,11594400.0,7.2921,7.3109,7.2639,7.2639,11594400.0
2012-10-02 10:00:00,7.73,7.73,7.7,7.73,4073600.0,7.2639,7.2639,7.2357,7.2639,4073600.0
2012-10-02 10:30:00,7.73,7.76,7.69,7.7,3936000.0,7.2639,7.2921,7.2264,7.2357,3936000.0
2012-10-02 11:00:00,7.7,7.71,7.68,7.7,3802400.0,7.2357,7.2451,7.217,7.2357,3802400.0
2012-10-02 11:30:00,7.7,7.72,7.64,7.66,6141600.0,7.2357,7.2545,7.1794,7.1982,6141600.0
2012-10-02 12:00:00,7.66,7.7,7.65,7.68,2921600.0,7.1982,7.2357,7.1888,7.217,2921600.0
2012-10-02 12:30:00,7.68,7.69,7.67,7.68,908800.0,7.217,7.2264,7.2076,7.217,908800.0
2012-10-02 13:00:00,7.68,7.68,7.67,7.67,490400.0,7.217,7.217,7.2076,7.2076,490400.0
2012-10-02 13:30:00,7.67,7.7,7.65,7.67,3415200.0,7.2076,7.2357,7.1888,7.2076,3415200.0
2012-10-02 14:00:00,7.67,7.68,7.64,7.65,2585600.0,7.2076,7.217,7.1794,7.1888,2585600.0
2012-10-02 14:30:00,7.65,7.66,7.64,7.64,2340000.0,7.1888,7.1982,7.1794,7.1794,2340000.0
2012-10-02 15:00:00,7.64,7.68,7.64,7.68,2081600.0,7.1794,7.217,7.1794,7.217,2081600.0
2012-10-02 15:30:00,7.68,7.71,7.68,7.71,6184000.0,7.217,7.2451,7.217,7.2451,6184000.0
2012-10-03 09:30:00,7.75,7.75,7.69,7.7,4308800.0,7.2827,7.2827,7.2264,7.2357,4308800.0
2012-10-03 10:00:00,7.7,7.75,7.67,7.75,8244800.0,7.2357,7.2827,7.2076,7.2827,8244800.0
2012-10-03 10:30:00,7.75,7.75,7.72,7.72,3502400.0,7.2827,7.2827,7.2545,7.2545,3502400.0
2012-10-03 11:00:00,7.73,7.79,7.73,7.77,5208800.0,7.2639,7.3203,7.2639,7.3015,5208800.0
2012-10-03 11:30:00,7.77,7.8,7.77,7.79,2064000.0,7.3015,7.3297,7.3015,7.3203,2064000.0
2012-10-03 12:00:00,7.79,7.8,7.78,7.8,785600.0,7.3203,7.3297,7.3109,7.3297,785600.0
2012-10-03 12:30:00,7.8,7.81,7.79,7.79,547200.0,7.3297,7.3391,7.3203,7.3203,547200.0
2012-10-03 13:00:00,7.79,7.8,7.78,7.79,525600.0,7.3203,7.3297,7.3109,7.3203,525600.0
2012-10-03 13:30:00,7.79,7.79,7.74,7.75,2447200.0,7.3203,7.3203,7.2733,7.2827,2447200.0
2012-10-03 14:00:00,7.76,7.77,7.73,7.74,1477600.0,7.2921,7.3015,7.2639,7.2733,1477600.0
2012-10-03 14:30:00,7.74,7.77,7.74,7.75,1443200.0,7.2733,7.3015,7.2733,7.2827,1443200.0
2012-10-03 15:00:00,7.75,7.77,7.73,7.77,2116000.0,7.2827,7.3015,7.2639,7.3015,2116000.0
2012-10-03 15:30:00,7.77,7.78,7.75,7.77,4303200.0,7.3015,7.3109,7.2827,7.3015,4303200.0
2012-10-04 09:30:00,7.83,7.84,7.81,7.83,3896800.0,7.3579,7.3673,7.3391,7.3579,3896800.0
2012-10-04 10:00:00,7.83,7.9,7.82,7.88,7516800.0,7.3579,7.4237,7.3485,7.4049,7516800.0
2012-10-04 10:30:00,7.88,7.89,7.86,7.88,1625600.0,7.4049,7.4143,7.3861,7.4049,1625600.0
2012-10-04 11:00:00,7.88,7.89,7.84,7.84,3375200.0,7.4049,7.4143,7.3673,7.3673,3375200.0
2012-10-04 11:30:00,7.84,7.86,7.83,7.85,1923200.0,7.3673,7.3861,7.3579,7.3767,1923200.0
2012-10-04 12:00:00,7.85,7.88,7.85,7.87,1640000.0,7.3767,7.4049,7.3767,7.3955,1640000.0
2012-10-04 12:30:00,7.87,7.88,7.85,7.86,654400.0,7.3955,7.4049,7.3767,7.3861,654400.0
2012-10-04 13:00:00,7.86,7.88,7.86,7.88,984800.0,7.3861,7.4049,7.3861,7.4049,984800.0
2012-10-04 13:30:00,7.88,7.89,7.87,7.89,2009600.0,7.4049,7.4143,7.3955,7.4143,2009600.0
2012-10-04 14:00:00,7.89,7.89,7.86,7.87,3224800.0,7.4143,7.4143,7.3861,7.3955,3224800.0
2012-10-04 14:30:00,7.87,7.89,7.87,7.88,1354400.0,7.3955,7.4143,7.3955,7.4049,1354400.0
2012-10-04 15:00:00,7.88,7.9,7.87,7.88,1506400.0,7.4049,7.4237,7.3955,7.4049,1506400.0
2012-10-04 15:30:00,7.88,7.89,7.86,7.89,3752800.0,7.4049,7.4143,7.3861,7.4143,3752800.0
2012-10-05 09:30:00,7.97,7.98,7.94,7.97,5568000.0,7.4895,7.4989,7.4613,7.4895,5568000.0
2012-10-05 10:00:00,7.97,7.99,7.95,7.98,3716800.0,7.4895,7.5083,7.4707,7.4989,3716800.0
2012-10-05 10:30:00,7.99,7.99,7.95,7.96,3049600.0,7.5083,7.5083,7.4707,7.4801,3049600.0
2012-10-05 11:00:00,7.96,7.97,7.94,7.95,1364000.0,7.4801,7.4895,7.4613,7.4707,1364000.0
2012-10-05 11:30:00,7.95,7.96,7.93,7.94,2116000.0,7.4707,7.4801,7.4519,7.4613,2116000.0
2012-10-05 12:00:00,7.94,7.95,7.92,7.94,1412000.0,7.4613,7.4707,7.4425,7.4613,1412000.0
2012-10-05 12:30:00,7.94,7.96,7.93,7.95,1317600.0,7.4613,7.4801,7.4519,7.4707,1317600.0
2012-10-05 13:00:00,7.95,7.95,7.92,7.92,1081600.0,7.4707,7.4707,7.4425,7.4425,1081600.0
2012-10-05 13:30:00,7.92,7.93,7.91,7.92,1724000.0,7.4425,7.4519,7.4331,7.4425,1724000.0
2012-10-05 14:00:00,7.92,7.92,7.9,7.91,1361600.0,7.4425,7.4425,7.4237,7.4331,1361600.0
2012-10-05 14:30:00,7.91,7.91,7.86,7.87,4204000.0,7.4331,7.4331,7.3861,7.3955,4204000.0
2012-10-05 15:00:00,7.87,7.88,7.85,7.87,3136000.0,7.3955,7.4049,7.3767,7.3955,3136000.0
2012-10-05 15:30:00,7.87,7.88,7.84,7.88,4536800.0,7.3955,7.4049,7.3673,7.4049,4536800.0
2012-10-08 09:30:00,7.82,7.83,7.8,7.82,4604000.0,7.3485,7.3579,7.3297,7.3485,4604000.0
2012-10-08 10:00:00,7.82,7.84,7.8,7.81,1914400.0,7.3485,7.3673,7.3297,7.3391,1914400.0
2012-10-08 10:30:00,7.81,7.85,7.8,7.83,2144800.0,7.3391,7.3767,7.3297,7.3579,2144800.0
2012-10-08 11:00:00,7.83,7.84,7.81,7.82,1677600.0,7.3579,7.3673,7.3391,7.3485,1677600.0
2012-10-08 11:30:00,7.82,7.82,7.79,7.81,1984800.0,7.3485,7.3485,7.3203,7.3391,1984800.0
2012-10-08 12:00:00,7.81,7.82,7.81,7.82,971200.0,7.3391,7.3485,7.3391,7.3485,971200.0
2012-10-08 12:30:00,7.82,7.83,7.81,7.83,554400.0,7.3485,7.3579,7.3391,7.3579,554400.0
2012-10-08 13:00:00,7.83,7.83,7.81,7.82,876800.0,7.3579,7.3579,7.3391,7.3485,876800.0
2012-10-08 13:30:00,7.82,7.83,7.82,7.82,407200.0,7.3485,7.3579,7.3485,7.3485,407200.0
2012-10-08 14:00:00,7.82,7.83,7.82,7.83,670400.0,7.3485,7.3579,7.3485,7.3579,670400.0
2012-10-08 14:30:00,7.83,7.83,7.82,7.82,532800.0,7.3579,7.3579,7.3485,7.3485,532800.0
2012-10-08 15:00:00,7.82,7.86,7.82,7.84,1472800.0,7.3485,7.3861,7.3485,7.3673,1472800.0
2012-10-08 15:30:00,7.84,7.84,7.82,7.83,1612800.0,7.3673,7.3673,7.3485,7.3579,1612800.0
2012-10-09 09:30:00,7.82,7.83,7.79,7.79,4509600.0,7.3485,7.3579,7.3203,7.3203,4509600.0
2012-10-09 10:00:00,7.79,7.82,7.79,7.8,3427200.0,7.3203,7.3485,7.3203,7.3297,3427200.0
2012-10-09 10:30:00,7.8,7.81,7.71,7.72,7441600.0,7.3297,7.3391,7.2451,7.2545,7441600.0
2012-10-09 11:00:00,7.72,7.72,7.69,7.7,4746400.0,7.2545,7.2545,7.2264,7.2357,4746400.0
2012-10-09 11:30:00,7.69,7.71,7.68,7.7,4757600.0,7.2264,7.2451,7.217,7.2357,4757600.0
2012-10-09 12:00:00,7.7,7.73,7.7,7.71,3540000.0,7.2357,7.2639,7.2357,7.2451,3540000.0
2012-10-09 12:30:00,7.71,7.71,7.69,7.69,1353600.0,7.2451,7.2451,7.2264,7.2264,1353600.0
2012-10-09 13:00:00,7.69,7.72,7.69,7.71,1906400.0,7.2264,7.2545,7.2264,7.2451,1906400.0
2012-10-09 13:30:00,7.71,7.73,7.7,7.71,1268800.0,7.2451,7.2639,7.2357,7.2451,1268800.0
2012-10-09 14:00:00,7.71,7.73,7.7,7.72,1683200.0,7.2451,7.2639,7.2357,7.2545,1683200.0
2012-10-09 14:30:00,7.72,7.73,7.7,7.73,2193600.0,7.2545,7.2639,7.2357,7.2639,2193600.0
2012-10-09 15:00:00,7.73,7.74,7.68,7.68,3656800.0,7.2639,7.2733,7.217,7.217,3656800.0
2012-10-09 15:30:00,7.68,7.7,7.67,7.67,5103200.0,7.217,7.2357,7.2076,7.2076,5103200.0
2012-10-10 09:30:00,7.67,7.68,7.63,7.64,3832000.0,7.2076,7.217,7.17,7.1794,3832000.0
2012-10-10 10:00:00,7.65,7.68,7.64,7.68,4452800.0,7.1888,7.217,7.1794,7.217,4452800.0
2012-10-10 10:30:00,7.68,7.68,7.65,7.66,3040800.0,7.217,7.217,7.1888,7.1982,3040800.0
2012-10-10 11:00:00,7.66,7.67,7.64,7.65,1122400.0,7.1982,7.2076,7.1794,7.1888,1122400.0
2012-10-10 11:30:00,7.65,7.65,7.6,7.62,3372800.0,7.1888,7.1888,7.1418,7.1606,3372800.0
2012-10-10 12:00:00,7.61,7.63,7.61,7.62,2572000.0,7.1512,7.17,7.1512,7.1606,2572000.0
2012-10-10 12:30:00,7.62,7.62,7.56,7.57,4633600.0,7.1606,7.1606,7.1042,7.1136,4633600.0
2012-10-10 13:00:00,7.57,7.59,7.56,7.58,4710400.0,7.1136,7.1324,7.1042,7.123,4710400.0
2012-10-10 13:30:00,7.58,7.6,7.57,7.57,2235200.0,7.123,7.1418,7.1136,7.1136,2235200.0
2012-10-10 14:00:00,7.58,7.61,7.58,7.59,3227200.0,7.123,7.1512,7.123,7.1324,3227200.0
2012-10-10 14:30:00,7.59,7.59,7.56,7.58,1446400.0,7.1324,7.1324,7.1042,7.123,1446400.0
2012-10-10 15:00:00,7.58,7.6,7.57,7.58,3192000.0,7.123,7.1418,7.1136,7.123,3192000.0
2012-10-10 15:30:00,7.58,7.58,7.56,7.58,4467200.0,7.123,7.123,7.1042,7.123,4467200.0
2012-10-11 09:30:00,7.68,7.69,7.66,7.66,4883200.0,7.217,7.2264,7.1982,7.1982,4883200.0
2012-10-11 10:00:00,7.66,7.68,7.65,7.68,3126400.0,7.1982,7.217,7.1888,7.217,3126400.0
2012-10-11 10:30:00,7.68,7.7,7.67,7.69,4051200.0,7.217,7.2357,7.2076,7.2264,4051200.0
2012-10-11 11:00:00,7.7,7.7,7.65,7.67,2432800.0,7.2357,7.2357,7.1888,7.2076,2432800.0
2012-10-11 11:30:00,7.67,7.67,7.63,7.64,2695200.0,7.2076,7.2076,7.17,7.1794,2695200.0
2012-10-11 12:00:00,7.64,7.66,7.63,7.64,1104000.0,7.1794,7.1982,7.17,7.1794,1104000.0
2012-10-11 12:30:00,7.64,7.66,7.63,7.65,1458400.0,7.1794,7.1982,7.17,7.1888,1458400.0
2012-10-11 13:00:00,7.64,7.66,7.62,7.63,1714400.0,7.1794,7.1982,7.1606,7.17,1714400.0
2012-10-11 13:30:00,7.63,7.63,7.59,7.6,2364800.0,7.17,7.17,7.1324,7.1418,2364800.0
2012-10-11 14:00:00,7.6,7.63,7.6,7.62,1869600.0,7.1418,7.17,7.1418,7.1606,1869600.0
2012-10-11 14:30:00,7.62,7.62,7.59,7.6,1643200.0,7.1606,7.1606,7.1324,7.1418,1643200.0
2012-10-11 15:00:00,7.6,7.62,7.59,7.62,1788800.0,7.1418,7.1606,7.1324,7.1606,1788800.0
2012-10-11 15:30:00,7.62,7.62,7.58,7.59,3420800.0,7.1606,7.1606,7.123,7.1324,3420800.0
2012-10-12 09:30:00,7.6,7.63,7.57,7.63,4260800.0,7.1418,7.17,7.1136,7.17,4260800.0
2012-10-12 10:00:00,7.63,7.64,7.59,7.6,3285600.0,7.17,7.1794,7.1324,7.1418,3285600.0
2012-10-12 10:30:00,7.6,7.61,7.58,7.59,1535200.0,7.1418,7.1512,7.123,7.1324,1535200.0
2012-10-12 11:00:00,7.6,7.6,7.55,7.55,3045600.0,7.1418,7.1418,7.0948,7.0948,3045600.0
2012-10-12 11:30:00,7.55,7.55,7.5,7.53,3840000.0,7.0948,7.0948,7.0478,7.076,3840000.0
2012-10-12 12:00:00,7.53,7.54,7.52,7.53,2082400.0,7.076,7.0854,7.0666,7.076,2082400.0
2012-10-12 12:30:00,7.52,7.54,7.52,7.53,1214400.0,7.0666,7.0854,7.0666,7.076,1214400.0
2012-10-12 13:00:00,7.53,7.53,7.51,7.52,982400.0,7.076,7.076,7.0572,7.0666,982400.0
2012-10-12 13:30:00,7.52,7.54,7.51,7.53,2388000.0,7.0666,7.0854,7.0572,7.076,2388000.0
2012-10-12 14:00:00,7.53,7.55,7.52,7.55,1579200.0,7.076,7.0948,7.0666,7.0948,1579200.0
2012-10-12 14:30:00,7.55,7.57,7.54,7.55,1218400.0,7.0948,7.1136,7.0854,7.0948,1218400.0
2012-10-12 15:00:00,7.55,7.56,7.53,7.55,1124800.0,7.0948,7.1042,7.076,7.0948,1124800.0
2012-10-12 15:30:00,7.55,7.55,7.52,7.54,3626400.0,7.0948,7.0948,7.0666,7.0854,3626400.0
2012-10-15 09:30:00,7.57,7.59,7.54,7.56,7012800.0,7.1136,7.1324,7.0854,7.1042,7012800.0
2012-10-15 10:00:00,7.55,7.57,7.53,7.53,2980800.0,7.0948,7.1136,7.076,7.076,2980800.0
2012-10-15 10:30:00,7.53,7.55,7.52,7.55,3515200.0,7.076,7.0948,7.0666,7.0948,3515200.0
2012-10-15 11:00:00,7.55,7.59,7.54,7.58,3648000.0,7.0948,7.1324,7.0854,7.123,3648000.0
2012-10-15 11:30:00,7.57,7.62,7.57,7.6,4402400.0,7.1136,7.1606,7.1136,7.1418,4402400.0
2012-10-15 12:00:00,7.6,7.63,7.59,7.63,2740800.0,7.1418,7.17,7.1324,7.17,2740800.0
2012-10-15 12:30:00,7.63,7.65,7.62,7.63,2138400.0,7.17,7.1888,7.1606,7.17,2138400.0
2012-10-15 13:00:00,7.63,7.65,7.62,7.62,807200.0,7.17,7.1888,7.1606,7.1606,807200.0
2012-10-15 13:30:00,7.63,7.63,7.62,7.63,1170400.0,7.17,7.17,7.1606,7.17,1170400.0
2012-10-15 14:00:00,7.63,7.64,7.63,7.63,669600.0,7.17,7.1794,7.17,7.17,669600.0
2012-10-15 14:30:00,7.63,7.63,7.6,7.61,1928800.0,7.17,7.17,7.1418,7.1512,1928800.0
2012-10-15 15:00:00,7.61,7.64,7.61,7.64,1513600.0,7.1512,7.1794,7.1512,7.1794,1513600.0
2012-10-15 15:30:00,7.64,7.67,7.63,7.66,4782400.0,7.1794,7.2076,7.17,7.1982,4782400.0
2012-10-16 09:30:00,7.73,7.77,7.72,7.77,8980800.0,7.2639,7.3015,7.2545,7.3015,8980800.0
2012-10-16 10:00:00,7.76,7.78,7.76,7.77,4865600.0,7.2921,7.3109,7.2921,7.3015,4865600.0
2012-10-16 10:30:00,7.77,7.79,7.76,7.78,3506400.0,7.3015,7.3203,7.2921,7.3109,3506400.0
2012-10-16 11:00:00,7.78,7.8,7.77,7.8,2238400.0,7.3109,7.3297,7.3015,7.3297,2238400.0
2012-10-16 11:30:00,7.8,7.81,7.79,7.8,1777600.0,7.3297,7.3391,7.3203,7.3297,1777600.0
2012-10-16 12:00:00,7.8,7.82,7.8,7.81,2037600.0,7.3297,7.3485,7.3297,7.3391,2037600.0
2012-10-16 12:30:00,7.81,7.82,7.8,7.8,947200.0,7.3391,7.3485,7.3297,7.3297,947200.0
2012-10-16 13:00:00,7.8,7.82,7.8,7.81,777600.0,7.3297,7.3485,7.3297,7.3391,777600.0
2012-10-16 13:30:00,7.81,7.82,7.81,7.81,1172800.0,7.3391,7.3485,7.3391,7.3391,1172800.0
2012-10-16 14:00:00,7.81,7.81,7.79,7.79,2558400.0,7.3391,7.3391,7.3203,7.3203,2558400.0
2012-10-16 14:30:00,7.79,7.8,7.79,7.8,1791200.0,7.3203,7.3297,7.3203,7.3297,1791200.0
2012-10-16 15:00:00,7.79,7.8,7.78,7.79,2380800.0,7.3203,7.3297,7.3109,7.3203,2380800.0
2012-10-16 15:30:00,7.79,7.82,7.79,7.81,3918400.0,7.3203,7.3485,7.3203,7.3391,3918400.0
2012-10-17 09:30:00,7.82,7.86,7.8,7.85,7306400.0,7.3485,7.3861,7.3297,7.3767,7306400.0
2012-10-17 10:00:00,7.85,7.88,7.85,7.88,5581600.0,7.3767,7.4049,7.3767,7.4049,5581600.0
2012-10-17 10:30:00,7.88,7.89,7.86,7.87,3227200.0,7.4049,7.4143,7.3861,7.3955,3227200.0
2012-10-17 11:00:00,7.87,7.87,7.85,7.87,3049600.0,7.3955,7.3955,7.3767,7.3955,3049600.0
2012-10-17 11:30:00,7.87,7.88,7.86,7.87,1774400.0,7.3955,7.4049,7.3861,7.3955,1774400.0
2012-10-17 12:00:00,7.87,7.9,7.87,7.89,1785600.0,7.3955,7.4237,7.3955,7.4143,1785600.0
2012-10-17 12:30:00,7.89,7.89,7.88,7.88,794400.0,7.4143,7.4143,7.4049,7.4049,794400.0
2012-10-17 13:00:00,7.88,7.89,7.87,7.88,1848800.0,7.4049,7.4143,7.3955,7.4049,1848800.0
2012-10-17 13:30:00,7.88,7.88,7.83,7.85,2539200.0,7.4049,7.4049,7.3579,7.3767,2539200.0
2012-10-17 14:00:00,7.85,7.87,7.84,7.87,1248800.0,7.3767,7.3955,7.3673,7.3955,1248800.0
2012-10-17 14:30:00,7.87,7.88,7.87,7.88,1574400.0,7.3955,7.4049,7.3955,7.4049,1574400.0
2012-10-17 15:00:00,7.88,7.9,7.87,7.89,2506400.0,7.4049,7.4237,7.3955,7.4143,2506400.0
2012-10-17 15:30:00,7.89,7.9,7.87,7.88,4104000.0,7.4143,7.4237,7.3955,7.4049,4104000.0
2012-10-18 09:30:00,7.84,7.86,7.84,7.86,4855200.0,7.3673,7.3861,7.3673,7.3861,4855200.0
2012-10-18 10:00:00,7.86,7.89,7.82,7.84,7984800.0,7.3861,7.4143,7.3485,7.3673,7984800.0
2012-10-18 10:30:00,7.84,7.87,7.84,7.86,3963200.0,7.3673,7.3955,7.3673,7.3861,3963200.0
2012-10-18 11:00:00,7.86,7.88,7.86,7.88,2548800.0,7.3861,7.4049,7.3861,7.4049,2548800.0
2012-10-18 11:30:00,7.87,7.91,7.87,7.9,2790400.0,7.3955,7.4331,7.3955,7.4237,2790400.0
2012-10-18 12:00:00,7.91,7.92,7.9,7.91,2539200.0,7.4331,7.4425,7.4237,7.4331,2539200.0
2012-10-18 12:30:00,7.91,7.91,7.85,7.86,7285600.0,7.4331,7.4331,7.3767,7.3861,7285600.0
2012-10-18 13:00:00,7.86,7.87,7.83,7.86,4848800.0,7.3861,7.3955,7.3579,7.3861,4848800.0
2012-10-18 13:30:00,7.86,7.86,7.81,7.82,3323200.0,7.3861,7.3861,7.3391,7.3485,3323200.0
2012-10-18 14:00:00,7.82,7.85,7.82,7.82,3226400.0,7.3485,7.3767,7.3485,7.3485,3226400.0
2012-10-18 14:30:00,7.83,7.83,7.79,7.82,6085600.0,7.3579,7.3579,7.3203,7.3485,6085600.0
2012-10-18 15:00:00,7.83,7.85,7.81,7.84,4883200.0,7.3579,7.3767,7.3391,7.3673,4883200.0
2012-10-18 15:30:00,7.84,7.86,7.84,7.84,5020800.0,7.3673,7.3861,7.3673,7.3673,5020800.0
2012-10-19 09:30:00,7.81,7.81,7.74,7.77,7674400.0,7.3391,7.3391,7.2733,7.3015,7674400.0
2012-10-19 10:00:00,7.76,7.77,7.73,7.75,5351200.0,7.2921,7.3015,7.2639,7.2827,5351200.0
2012-10-19 10:30:00,7.75,7.75,7.72,7.73,4262400.0,7.2827,7.2827,7.2545,7.2639,4262400.0
2012-10-19 11:00:00,7.73,7.74,7.67,7.69,8404000.0,7.2639,7.2733,7.2076,7.2264,8404000.0
2012-10-19 11:30:00,7.69,7.7,7.65,7.67,5483200.0,7.2264,7.2357,7.1888,7.2076,5483200.0
2012-10-19 12:00:00,7.67,7.67,7.61,7.62,7353600.0,7.2076,7.2076,7.1512,7.1606,7353600.0
2012-10-19 12:30:00,7.62,7.65,7.62,7.63,3590400.0,7.1606,7.1888,7.1606,7.17,3590400.0
2012-10-19 13:00:00,7.63,7.65,7.62,7.63,2548800.0,7.17,7.1888,7.1606,7.17,2548800.0
2012-10-19 13:30:00,7.63,7.63,7.57,7.59,7682400.0,7.17,7.17,7.1136,7.1324,7682400.0
2012-10-19 14:00:00,7.59,7.6,7.55,7.56,6836800.0,7.1324,7.1418,7.0948,7.1042,6836800.0
2012-10-19 14:30:00,7.56,7.59,7.55,7.58,5998400.0,7.1042,7.1324,7.0948,7.123,5998400.0
2012-10-19 15:00:00,7.58,7.61,7.56,7.59,6773600.0,7.123,7.1512,7.1042,7.1324,6773600.0
2012-10-19 15:30:00,7.59,7.62,7.58,7.58,10633600.0,7.1324,7.1606,7.123,7.123,10633600.0
2012-10-22 09:30:00,7.56,7.59,7.54,7.57,7207200.0,7.1042,7.1324,7.0854,7.1136,7207200.0
2012-10-22 10:00:00,7.57,7.61,7.57,7.59,6520800.0,7.1136,7.1512,7.1136,7.1324,6520800.0
2012-10-22 10:30:00,7.59,7.59,7.55,7.57,3112800.0,7.1324,7.1324,7.0948,7.1136,3112800.0
2012-10-22 11:00:00,7.56,7.57,7.52,7.54,5153600.0,7.1042,7.1136,7.0666,7.0854,5153600.0
2012-10-22 11:30:00,7.54,7.58,7.53,7.56,3312000.0,7.0854,7.123,7.076,7.1042,3312000.0
2012-10-22 12:00:00,7.56,7.57,7.54,7.55,2974400.0,7.1042,7.1136,7.0854,7.0948,2974400.0
2012-10-22 12:30:00,7.55,7.56,7.53,7.54,2225600.0,7.0948,7.1042,7.076,7.0854,2225600.0
2012-10-22 13:00:00,7.54,7.55,7.48,7.49,8320000.0,7.0854,7.0948,7.029,7.0384,8320000.0
2012-10-22 13:30:00,7.49,7.5,7.46,7.49,5680800.0,7.0384,7.0478,7.0102,7.0384,5680800.0
2012-10-22 14:00:00,7.49,7.51,7.48,7.5,3845600.0,7.0384,7.0572,7.029,7.0478,3845600.0
2012-10-22 14:30:00,7.5,7.51,7.48,7.49,2418400.0,7.0478,7.0572,7.029,7.0384,2418400.0
2012-10-22 15:00:00,7.49,7.53,7.48,7.53,5067200.0,7.0384,7.076,7.029,7.076,5067200.0
2012-10-22 15:30:00,7.53,7.6,7.52,7.59,8757600.0,7.076,7.1418,7.0666,7.1324,8757600.0
2012-10-23 09:30:00,7.42,7.42,7.37,7.39,9568000.0,6.9726,6.9726,6.9256,6.9444,9568000.0
2012-10-23 10:00:00,7.39,7.41,7.35,7.36,9259200.0,6.9444,6.9632,6.9069,6.9162,9259200.0
2012-10-23 10:30:00,7.36,7.36,7.31,7.35,11512800.0,6.9162,6.9162,6.8693,6.9069,11512800.0
2012-10-23 11:00:00,7.35,7.37,7.34,7.36,6104800.0,6.9069,6.9256,6.8975,6.9162,6104800.0
2012-10-23 11:30:00,7.36,7.36,7.33,7.36,5251200.0,6.9162,6.9162,6.8881,6.9162,5251200.0
2012-10-23 12:00:00,7.36,7.38,7.34,7.37,4989600.0,6.9162,6.935,6.8975,6.9256,4989600.0
2012-10-23 12:30:00,7.37,7.4,7.37,7.39,3940800.0,6.9256,6.9538,6.9256,6.9444,3940800.0
2012-10-23 13:00:00,7.39,7.42,7.38,7.4,4910400.0,6.9444,6.9726,6.935,6.9538,4910400.0
2012-10-23 13:30:00,7.4,7.41,7.37,7.4,3905600.0,6.9538,6.9632,6.9256,6.9538,3905600.0
2012-10-23 14:00:00,7.4,7.42,7.36,7.39,6750400.0,6.9538,6.9726,6.9162,6.9444,6750400.0
2012-10-23 14:30:00,7.39,7.43,7.37,7.42,5752000.0,6.9444,6.982,6.9256,6.9726,5752000.0
2012-10-23 15:00:00,7.42,7.44,7.4,7.4,4874400.0,6.9726,6.9914,6.9538,6.9538,4874400.0
2012-10-23 15:30:00,7.4,7.41,7.36,7.37,10421600.0,6.9538,6.9632,6.9162,6.9256,10421600.0
2012-10-24 09:30:00,7.42,7.44,7.39,7.41,5277600.0,6.9726,6.9914,6.9444,6.9632,5277600.0
2012-10-24 10:00:00,7.4,7.42,7.37,7.38,3487200.0,6.9538,6.9726,6.9256,6.935,3487200.0
2012-10-24 10:30:00,7.38,7.41,7.37,7.4,4234400.0,6.935,6.9632,6.9256,6.9538,4234400.0
2012-10-24 11:00:00,7.4,7.41,7.37,7.39,2281600.0,6.9538,6.9632,6.9256,6.9444,2281600.0
2012-10-24 11:30:00,7.39,7.39,7.36,7.36,1785600.0,6.9444,6.9444,6.9162,6.9162,1785600.0
2012-10-24 12:00:00,7.36,7.38,7.35,7.37,1874400.0,6.9162,6.935,6.9069,6.9256,1874400.0
2012-10-24 12:30:00,7.37,7.4,7.37,7.4,2448800.0,6.9256,6.9538,6.9256,6.9538,2448800.0
2012-10-24 13:00:00,7.4,7.4,7.38,7.39,1230400.0,6.9538,6.9538,6.935,6.9444,1230400.0
2012-10-24 13:30:00,7.39,7.39,7.38,7.39,1176000.0,6.9444,6.9444,6.935,6.9444,1176000.0
2012-10-24 14:00:00,7.38,7.41,7.34,7.4,5007200.0,6.935,6.9632,6.8975,6.9538,5007200.0
2012-10-24 14:30:00,7.4,7.4,7.36,7.36,3876800.0,6.9538,6.9538,6.9162,6.9162,3876800.0
2012-10-24 15:00:00,7.36,7.37,7.31,7.34,6385600.0,6.9162,6.9256,6.8693,6.8975,6385600.0
2012-10-24 15:30:00,7.34,7.34,7.31,7.33,6724800.0,6.8975,6.8975,6.8693,6.8881,6724800.0
2012-10-25 09:30:00,7.43,7.46,7.41,7.42,7858400.0,6.982,7.0102,6.9632,6.9726,7858400.0
2012-10-25 10:00:00,7.42,7.43,7.39,7.4,6596000.0,6.9726,6.982,6.9444,6.9538,6596000.0
2012-10-25 10:30:00,7.4,7.4,7.35,7.37,4279200.0,6.9538,6.9538,6.9069,6.9256,4279200.0
2012-10-25 11:00:00,7.37,7.38,7.32,7.33,3464800.0,6.9256,6.935,6.8787,6.8881,3464800.0
2012-10-25 11:30:00,7.33,7.34,7.29,7.32,7568800.0,6.8881,6.8975,6.8505,6.8787,7568800.0
2012-10-25 12:00:00,7.32,7.32,7.3,7.32,3056800.0,6.8787,6.8787,6.8599,6.8787,3056800.0
2012-10-25 12:30:00,7.32,7.36,7.3,7.36,3712000.0,6.8787,6.9162,6.8599,6.9162,3712000.0
2012-10-25 13:00:00,7.36,7.37,7.34,7.37,3736800.0,6.9162,6.9256,6.8975,6.9256,3736800.0
2012-10-25 13:30:00,7.37,7.37,7.34,7.36,2617600.0,6.9256,6.9256,6.8975,6.9162,2617600.0
2012-10-25 14:00:00,7.37,7.37,7.34,7.35,2152800.0,6.9256,6.9256,6.8975,6.9069,2152800.0
2012-10-25 14:30:00,7.35,7.38,7.35,7.35,1855200.0,6.9069,6.935,6.9069,6.9069,1855200.0
2012-10-25 15:00:00,7.35,7.36,7.33,7.34,2864800.0,6.9069,6.9162,6.8881,6.8975,2864800.0
2012-10-25 15:30:00,7.34,7.37,7.33,7.37,3982400.0,6.8975,6.9256,6.8881,6.9256,3982400.0
2012-10-26 09:30:00,7.36,7.41,7.35,7.35,6119200.0,6.9162,6.9632,6.9069,6.9069,6119200.0
2012-10-26 10:00:00,7.35,7.38,7.33,7.33,6818400.0,6.9069,6.935,6.8881,6.8881,6818400.0
2012-10-26 10:30:00,7.33,7.35,7.29,7.31,4542400.0,6.8881,6.9069,6.8505,6.8693,4542400.0
2012-10-26 11:00:00,7.31,7.34,7.29,7.33,2181600.0,6.8693,6.8975,6.8505,6.8881,2181600.0
2012-10-26 11:30:00,7.33,7.34,7.3,7.31,1616000.0,6.8881,6.8975,6.8599,6.8693,1616000.0
2012-10-26 12:00:00,7.31,7.31,7.26,7.3,4557600.0,6.8693,6.8693,6.8223,6.8599,4557600.0
2012-10-26 12:30:00,7.3,7.32,7.27,7.32,2279200.0,6.8599,6.8787,6.8317,6.8787,2279200.0
2012-10-26 13:00:00,7.32,7.32,7.29,7.32,1645600.0,6.8787,6.8787,6.8505,6.8787,1645600.0
2012-10-26 13:30:00,7.32,7.36,7.31,7.35,3863200.0,6.8787,6.9162,6.8693,6.9069,3863200.0
2012-10-26 14:00:00,7.35,7.37,7.34,7.36,2225600.0,6.9069,6.9256,6.8975,6.9162,2225600.0
2012-10-26 14:30:00,7.36,7.39,7.36,7.37,2957600.0,6.9162,6.9444,6.9162,6.9256,2957600.0
2012-10-26 15:00:00,7.37,7.4,7.37,7.4,2060000.0,6.9256,6.9538,6.9256,6.9538,2060000.0
2012-10-26 15:30:00,7.4,7.41,7.35,7.36,6065600.0,6.9538,6.9632,6.9069,6.9162,6065600.0
2012-10-31 09:30:00,7.42,7.43,7.38,7.41,5962400.0,6.9726,6.982,6.935,6.9632,5962400.0
2012-10-31 10:00:00,7.41,7.41,7.38,7.39,2650400.0,6.9632,6.9632,6.935,6.9444,2650400.0
2012-10-31 10:30:00,7.39,7.39,7.35,7.35,2301600.0,6.9444,6.9444,6.9069,6.9069,2301600.0
2012-10-31 11:00:00,7.35,7.35,7.31,7.34,4316800.0,6.9069,6.9069,6.8693,6.8975,4316800.0
2012-10-31 11:30:00,7.34,7.36,7.33,7.34,4198400.0,6.8975,6.9162,6.8881,6.8975,4198400.0
2012-10-31 12:00:00,7.33,7.34,7.3,7.3,3204800.0,6.8881,6.8975,6.8599,6.8599,3204800.0
2012-10-31 12:30:00,7.3,7.33,7.29,7.32,3140800.0,6.8599,6.8881,6.8505,6.8787,3140800.0
2012-10-31 13:00:00,7.32,7.33,7.31,7.33,1978400.0,6.8787,6.8881,6.8693,6.8881,1978400.0
2012-10-31 13:30:00,7.33,7.34,7.32,7.33,1120800.0,6.8881,6.8975,6.8787,6.8881,1120800.0
2012-10-31 14:00:00,7.33,7.36,7.33,7.35,1843200.0,6.8881,6.9162,6.8881,6.9069,1843200.0
2012-10-31 14:30:00,7.35,7.36,7.33,7.34,2543200.0,6.9069,6.9162,6.8881,6.8975,2543200.0
2012-10-31 15:00:00,7.33,7.39,7.32,7.38,5016000.0,6.8881,6.9444,6.8787,6.935,5016000.0
2012-10-31 15:30:00,7.38,7.38,7.35,7.35,6802400.0,6.935,6.935,6.9069,6.9069,6802400.0
2012-11-01 09:30:00,7.4,7.46,7.38,7.44,5460800.0,6.9538,7.0102,6.935,6.9914,5460800.0
2012-11-01 10:00:00,7.45,7.51,7.45,7.49,6041600.0,7.0008,7.0572,7.0008,7.0384,6041600.0
2012-11-01 10:30:00,7.49,7.53,7.49,7.51,2499200.0,7.0384,7.076,7.0384,7.0572,2499200.0
2012-11-01 11:00:00,7.51,7.52,7.49,7.5,1969600.0,7.0572,7.0666,7.0384,7.0478,1969600.0
2012-11-01 11:30:00,7.5,7.53,7.5,7.52,2368000.0,7.0478,7.076,7.0478,7.0666,2368000.0
2012-11-01 12:00:00,7.52,7.53,7.51,7.52,1823200.0,7.0666,7.076,7.0572,7.0666,1823200.0
2012-11-01 12:30:00,7.52,7.52,7.49,7.5,3988000.0,7.0666,7.0666,7.0384,7.0478,3988000.0
2012-11-01 13:00:00,7.5,7.5,7.48,7.49,8555200.0,7.0478,7.0478,7.029,7.0384,8555200.0
2012-11-01 13:30:00,7.49,7.5,7.48,7.49,7396000.0,7.0384,7.0478,7.029,7.0384,7396000.0
2012-11-01 14:00:00,7.49,7.51,7.48,7.5,3908000.0,7.0384,7.0572,7.029,7.0478,3908000.0
2012-11-01 14:30:00,7.5,7.52,7.49,7.51,5214400.0,7.0478,7.0666,7.0384,7.0572,5214400.0
2012-11-01 15:00:00,7.52,7.52,7.46,7.51,4444800.0,7.0666,7.0666,7.0102,7.0572,4444800.0
2012-11-01 15:30:00,7.51,7.52,7.49,7.52,11403200.0,7.0572,7.0666,7.0384,7.0666,11403200.0
2012-11-02 09:30:00,7.6,7.61,7.53,7.55,5272000.0,7.1418,7.1512,7.076,7.0948,5272000.0
2012-11-02 10:00:00,7.56,7.56,7.49,7.5,7216000.0,7.1042,7.1042,7.0384,7.0478,7216000.0
2012-11-02 10:30:00,7.5,7.53,7.48,7.49,4568800.0,7.0478,7.076,7.029,7.0384,4568800.0
2012-11-02 11:00:00,7.49,7.51,7.48,7.5,3914400.0,7.0384,7.0572,7.029,7.0478,3914400.0
2012-11-02 11:30:00,7.5,7.51,7.48,7.5,3351200.0,7.0478,7.0572,7.029,7.0478,3351200.0
2012-11-02 12:00:00,7.5,7.51,7.49,7.51,1333600.0,7.0478,7.0572,7.0384,7.0572,1333600.0
2012-11-02 12:30:00,7.5,7.52,7.49,7.5,1305600.0,7.0478,7.0666,7.0384,7.0478,1305600.0
2012-11-02 13:00:00,7.5,7.51,7.48,7.49,1032000.0,7.0478,7.0572,7.029,7.0384,1032000.0
2012-11-02 13:30:00,7.49,7.5,7.46,7.46,2860000.0,7.0384,7.0478,7.0102,7.0102,2860000.0
2012-11-02 14:00:00,7.46,7.47,7.44,7.46,6364000.0,7.0102,7.0196,6.9914,7.0102,6364000.0
2012-11-02 14:30:00,7.45,7.45,7.4,7.43,4164800.0,7.0008,7.0008,6.9538,6.982,4164800.0
2012-11-02 15:00:00,7.43,7.43,7.41,7.41,2689600.0,6.982,6.982,6.9632,6.9632,2689600.0
2012-11-02 15:30:00,7.41,7.41,7.37,7.38,9272000.0,6.9632,6.9632,6.9256,6.935,9272000.0
2012-11-05 09:30:00,7.36,7.36,7.32,7.33,7459200.0,6.9162,6.9162,6.8787,6.8881,7459200.0
2012-11-05 10:00:00,7.33,7.35,7.32,7.34,3660000.0,6.8881,6.9069,6.8787,6.8975,3660000.0
2012-11-05 10:30:00,7.34,7.39,7.33,7.38,5760000.0,6.8975,6.9444,6.8881,6.935,5760000.0
2012-11-05 11:00:00,7.39,7.4,7.37,7.38,2310400.0,6.9444,6.9538,6.9256,6.935,2310400.0
2012-11-05 11:30:00,7.38,7.38,7.36,7.37,1401600.0,6.935,6.935,6.9162,6.9256,1401600.0
2012-11-05 12:00:00,7.36,7.37,7.35,7.35,1680800.0,6.9162,6.9256,6.9069,6.9069,1680800.0
2012-11-05 12:30:00,7.35,7.35,7.33,7.34,1941600.0,6.9069,6.9069,6.8881,6.8975,1941600.0
2012-11-05 13:00:00,7.34,7.37,7.34,7.37,1956000.0,6.8975,6.9256,6.8975,6.9256,1956000.0
2012-11-05 13:30:00,7.37,7.38,7.36,7.37,1356000.0,6.9256,6.935,6.9162,6.9256,1356000.0
2012-11-05 14:00:00,7.37,7.39,7.37,7.38,1793600.0,6.9256,6.9444,6.9256,6.935,1793600.0
2012-11-05 14:30:00,7.38,7.4,7.38,7.39,1798400.0,6.935,6.9538,6.935,6.9444,1798400.0
2012-11-05 15:00:00,7.39,7.41,7.39,7.4,1728000.0,6.9444,6.9632,6.9444,6.9538,1728000.0
2012-11-05 15:30:00,7.4,7.44,7.39,7.41,3810400.0,6.9538,6.9914,6.9444,6.9632,3810400.0
2012-11-06 09:30:00,7.46,7.49,7.44,7.48,6244000.0,7.0102,7.0384,6.9914,7.029,6244000.0
2012-11-06 10:00:00,7.49,7.49,7.45,7.46,1912000.0,7.0384,7.0384,7.0008,7.0102,1912000.0
2012-11-06 10:30:00,7.46,7.49,7.44,7.47,3944800.0,7.0102,7.0384,6.9914,7.0196,3944800.0
2012-11-06 11:00:00,7.47,7.49,7.47,7.48,1670400.0,7.0196,7.0384,7.0196,7.029,1670400.0
2012-11-06 11:30:00,7.48,7.56,7.48,7.55,7292800.0,7.029,7.1042,7.029,7.0948,7292800.0
2012-11-06 12:00:00,7.55,7.58,7.55,7.57,3397600.0,7.0948,7.123,7.0948,7.1136,3397600.0
2012-11-06 12:30:00,7.57,7.57,7.54,7.55,2223200.0,7.1136,7.1136,7.0854,7.0948,2223200.0
2012-11-06 13:00:00,7.55,7.57,7.54,7.56,2151200.0,7.0948,7.1136,7.0854,7.1042,2151200.0
2012-11-06 13:30:00,7.56,7.57,7.55,7.55,969600.0,7.1042,7.1136,7.0948,7.0948,969600.0
2012-11-06 14:00:00,7.56,7.56,7.54,7.56,948800.0,7.1042,7.1042,7.0854,7.1042,948800.0
2012-11-06 14:30:00,7.56,7.57,7.53,7.54,1373600.0,7.1042,7.1136,7.076,7.0854,1373600.0
2012-11-06 15:00:00,7.54,7.54,7.52,7.52,2094400.0,7.0854,7.0854,7.0666,7.0666,2094400.0
2012-11-06 15:30:00,7.53,7.54,7.51,7.53,5054400.0,7.076,7.0854,7.0572,7.076,5054400.0
2012-11-07 09:30:00,7.39,7.39,7.3,7.33,9952800.0,6.9444,6.9444,6.8599,6.8881,9952800.0
2012-11-07 10:00:00,7.33,7.33,7.25,7.27,11609600.0,6.8881,6.8881,6.8129,6.8317,11609600.0
2012-11-07 10:30:00,7.27,7.29,7.18,7.19,7512800.0,6.8317,6.8505,6.7471,6.7565,7512800.0
2012-11-07 11:00:00,7.19,7.23,7.15,7.15,8614400.0,6.7565,6.7941,6.7189,6.7189,8614400.0
2012-11-07 11:30:00,7.15,7.2,7.12,7.2,9791200.0,6.7189,6.7659,6.6907,6.7659,9791200.0
2012-11-07 12:00:00,7.2,7.22,7.19,7.21,3302400.0,6.7659,6.7847,6.7565,6.7753,3302400.0
2012-11-07 12:30:00,7.2,7.23,7.2,7.21,2929600.0,6.7659,6.7941,6.7659,6.7753,2929600.0
2012-11-07 13:00:00,7.21,7.27,7.21,7.24,6303200.0,6.7753,6.8317,6.7753,6.8035,6303200.0
2012-11-07 13:30:00,7.24,7.26,7.23,7.24,2708000.0,6.8035,6.8223,6.7941,6.8035,2708000.0
2012-11-07 14:00:00,7.24,7.27,7.24,7.25,2640800.0,6.8035,6.8317,6.8035,6.8129,2640800.0
2012-11-07 14:30:00,7.25,7.25,7.21,7.25,2866400.0,6.8129,6.8129,6.7753,6.8129,2866400.0
2012-11-07 15:00:00,7.25,7.28,7.22,7.27,4295200.0,6.8129,6.8411,6.7847,6.8317,4295200.0
2012-11-07 15:30:00,7.27,7.28,7.18,7.18,10379200.0,6.8317,6.8411,6.7471,6.7471,10379200.0
2012-11-08 09:30:00,7.18,7.26,7.18,7.23,5816000.0,6.7471,6.8223,6.7471,6.7941,5816000.0
2012-11-08 10:00:00,7.22,7.23,7.16,7.17,5469600.0,6.7847,6.7941,6.7283,6.7377,5469600.0
2012-11-08 10:30:00,7.17,7.2,7.14,7.16,5900800.0,6.7377,6.7659,6.7095,6.7283,5900800.0
2012-11-08 11:00:00,7.16,7.18,7.13,7.16,4984800.0,6.7283,6.7471,6.7001,6.7283,4984800.0
2012-11-08 11:30:00,7.16,7.16,7.12,7.16,3171200.0,6.7283,6.7283,6.6907,6.7283,3171200.0
2012-11-08 12:00:00,7.16,7.16,7.12,7.14,4134400.0,6.7283,6.7283,6.6907,6.7095,4134400.0
2012-11-08 12:30:00,7.14,7.14,7.1,7.13,3823200.0,6.7095,6.7095,6.6719,6.7001,3823200.0
2012-11-08 13:00:00,7.13,7.13,7.05,7.06,5801600.0,6.7001,6.7001,6.6249,6.6343,5801600.0
2012-11-08 13:30:00,7.06,7.12,7.05,7.12,4200000.0,6.6343,6.6907,6.6249,6.6907,4200000.0
2012-11-08 14:00:00,7.12,7.12,7.08,7.09,3048000.0,6.6907,6.6907,6.6531,6.6625,3048000.0
2012-11-08 14:30:00,7.08,7.1,7.07,7.09,3115200.0,6.6531,6.6719,6.6437,6.6625,3115200.0
2012-11-08 15:00:00,7.09,7.1,7.08,7.08,3800800.0,6.6625,6.6719,6.6531,6.6531,3800800.0
2012-11-08 15:30:00,7.08,7.08,7.01,7.01,9078400.0,6.6531,6.6531,6.5874,6.5874,9078400.0
2012-11-09 09:30:00,6.97,7.03,6.96,7.01,8793600.0,6.5498,6.6061,6.5404,6.5874,8793600.0
2012-11-09 10:00:00,7.01,7.08,7.01,7.06,6164800.0,6.5874,6.6531,6.5874,6.6343,6164800.0
2012-11-09 10:30:00,7.06,7.09,7.04,7.08,4033600.0,6.6343,6.6625,6.6155,6.6531,4033600.0
2012-11-09 11:00:00,7.07,7.1,7.06,7.08,4492000.0,6.6437,6.6719,6.6343,6.6531,4492000.0
2012-11-09 11:30:00,7.08,7.11,7.07,7.1,3764800.0,6.6531,6.6813,6.6437,6.6719,3764800.0
2012-11-09 12:00:00,7.1,7.15,7.1,7.14,5606400.0,6.6719,6.7189,6.6719,6.7095,5606400.0
2012-11-09 12:30:00,7.14,7.15,7.12,7.13,3015200.0,6.7095,6.7189,6.6907,6.7001,3015200.0
2012-11-09 13:00:00,7.13,7.14,7.04,7.04,6510400.0,6.7001,6.7095,6.6155,6.6155,6510400.0
2012-11-09 13:30:00,7.05,7.07,7.02,7.07,6340000.0,6.6249,6.6437,6.5967,6.6437,6340000.0
2012-11-09 14:00:00,7.06,7.09,7.04,7.09,2951200.0,6.6343,6.6625,6.6155,6.6625,2951200.0
2012-11-09 14:30:00,7.08,7.12,7.06,7.06,3354400.0,6.6531,6.6907,6.6343,6.6343,3354400.0
2012-11-09 15:00:00,7.06,7.07,7.04,7.07,3181600.0,6.6343,6.6437,6.6155,6.6437,3181600.0
2012-11-09 15:30:00,7.07,7.09,7.02,7.03,7363200.0,6.6437,6.6625,6.5967,6.6061,7363200.0
2012-11-12 09:30:00,7.07,7.09,7.05,7.07,3144800.0,6.6437,6.6625,6.6249,6.6437,3144800.0
2012-11-12 10:00:00,7.07,7.07,7.04,7.04,1970400.0,6.6437,6.6437,6.6155,6.6155,1970400.0
2012-11-12 10:30:00,7.04,7.06,7.01,7.01,2259200.0,6.6155,6.6343,6.5874,6.5874,2259200.0
2012-11-12 11:00:00,7.01,7.03,7.0,7.02,2254400.0,6.5874,6.6061,6.578,6.5967,2254400.0
2012-11-12 11:30:00,7.02,7.03,7.01,7.01,2211200.0,6.5967,6.6061,6.5874,6.5874,2211200.0
2012-11-12 12:00:00,7.01,7.03,7.01,7.03,1115200.0,6.5874,6.6061,6.5874,6.6061,1115200.0
2012-11-12 12:30:00,7.03,7.06,7.03,7.05,1825600.0,6.6061,6.6343,6.6061,6.6249,1825600.0
2012-11-12 13:00:00,7.06,7.09,7.06,7.08,1919200.0,6.6343,6.6625,6.6343,6.6531,1919200.0
2012-11-12 13:30:00,7.08,7.08,7.06,7.07,889600.0,6.6531,6.6531,6.6343,6.6437,889600.0
2012-11-12 14:00:00,7.07,7.08,7.05,7.07,702400.0,6.6437,6.6531,6.6249,6.6437,702400.0
2012-11-12 14:30:00,7.06,7.06,7.04,7.05,1327200.0,6.6343,6.6343,6.6155,6.6249,1327200.0
2012-11-12 15:00:00,7.05,7.06,7.03,7.04,3003200.0,6.6249,6.6343,6.6061,6.6155,3003200.0
2012-11-12 15:30:00,7.04,7.06,7.03,7.04,2592800.0,6.6155,6.6343,6.6061,6.6155,2592800.0
2012-11-13 09:30:00,6.96,7.05,6.94,7.04,7154400.0,6.5404,6.6249,6.5216,6.6155,7154400.0
2012-11-13 10:00:00,7.04,7.08,7.02,7.05,3958400.0,6.6155,6.6531,6.5967,6.6249,3958400.0
2012-11-13 10:30:00,7.05,7.12,7.04,7.11,4323200.0,6.6249,6.6907,6.6155,6.6813,4323200.0
2012-11-13 11:00:00,7.12,7.14,7.11,7.11,3035200.0,6.6907,6.7095,6.6813,6.6813,3035200.0
2012-11-13 11:30:00,7.11,7.12,7.09,7.11,1620000.0,6.6813,6.6907,6.6625,6.6813,1620000.0
2012-11-13 12:00:00,7.11,7.12,7.08,7.08,1319200.0,6.6813,6.6907,6.6531,6.6531,1319200.0
2012-11-13 12:30:00,7.09,7.09,7.06,7.07,1736000.0,6.6625,6.6625,6.6343,6.6437,1736000.0
2012-11-13 13:00:00,7.07,7.1,7.06,7.09,1307200.0,6.6437,6.6719,6.6343,6.6625,1307200.0
2012-11-13 13:30:00,7.08,7.1,7.07,7.1,2704000.0,6.6531,6.6719,6.6437,6.6719,2704000.0
2012-11-13 14:00:00,7.1,7.11,7.08,7.09,1457600.0,6.6719,6.6813,6.6531,6.6625,1457600.0
2012-11-13 14:30:00,7.09,7.09,7.05,7.07,3020000.0,6.6625,6.6625,6.6249,6.6437,3020000.0
2012-11-13 15:00:00,7.07,7.08,7.0,7.02,3606400.0,6.6437,6.6531,6.578,6.5967,3606400.0
2012-11-13 15:30:00,7.02,7.03,6.98,6.98,6312000.0,6.5967,6.6061,6.5592,6.5592,6312000.0
2012-11-14 09:30:00,7.03,7.05,6.98,7.0,6245600.0,6.6061,6.6249,6.5592,6.578,6245600.0
2012-11-14 10:00:00,6.99,7.02,6.94,6.94,6768000.0,6.5686,6.5967,6.5216,6.5216,6768000.0
2012-11-14 10:30:00,6.94,6.95,6.9,6.92,12750400.0,6.5216,6.531,6.484,6.5028,12750400.0
2012-11-14 11:00:00,6.91,6.95,6.89,6.94,8552000.0,6.4934,6.531,6.4746,6.5216,8552000.0
2012-11-14 11:30:00,6.94,6.96,6.92,6.96,8692800.0,6.5216,6.5404,6.5028,6.5404,8692800.0
2012-11-14 12:00:00,6.96,6.96,6.91,6.93,3711200.0,6.5404,6.5404,6.4934,6.5122,3711200.0
2012-11-14 12:30:00,6.93,6.93,6.9,6.91,1553600.0,6.5122,6.5122,6.484,6.4934,1553600.0
2012-11-14 13:00:00,6.91,6.94,6.9,6.92,10971200.0,6.4934,6.5216,6.484,6.5028,10971200.0
2012-11-14 13:30:00,6.92,6.95,6.91,6.94,5309600.0,6.5028,6.531,6.4934,6.5216,5309600.0
2012-11-14 14:00:00,6.94,6.96,6.88,6.91,10540000.0,6.5216,6.5404,6.4652,6.4934,10540000.0
2012-11-14 14:30:00,6.91,6.91,6.87,6.88,4620000.0,6.4934,6.4934,6.4558,6.4652,4620000.0
2012-11-14 15:00:00,6.87,6.88,6.81,6.83,9819200.0,6.4558,6.4652,6.3994,6.4182,9819200.0
2012-11-14 15:30:00,6.83,6.84,6.77,6.8,8419200.0,6.4182,6.4276,6.3618,6.39,8419200.0
2012-11-15 09:30:00,6.8,6.85,6.77,6.78,7799200.0,6.39,6.437,6.3618,6.3712,7799200.0
2012-11-15 10:00:00,6.78,6.84,6.75,6.81,10392800.0,6.3712,6.4276,6.343,6.3994,10392800.0
2012-11-15 10:30:00,6.81,6.83,6.77,6.77,3996000.0,6.3994,6.4182,6.3618,6.3618,3996000.0
2012-11-15 11:00:00,6.77,6.79,6.75,6.76,4383200.0,6.3618,6.3806,6.343,6.3524,4383200.0
2012-11-15 11:30:00,6.76,6.78,6.72,6.74,7199200.0,6.3524,6.3712,6.3148,6.3336,7199200.0
2012-11-15 12:00:00,6.74,6.75,6.72,6.73,3356800.0,6.3336,6.343,6.3148,6.3242,3356800.0
2012-11-15 12:30:00,6.73,6.77,6.73,6.74,3388000.0,6.3242,6.3618,6.3242,6.3336,3388000.0
2012-11-15 13:00:00,6.75,6.79,6.73,6.78,3146400.0,6.343,6.3806,6.3242,6.3712,3146400.0
2012-11-15 13:30:00,6.79,6.83,6.78,6.81,4940000.0,6.3806,6.4182,6.3712,6.3994,4940000.0
2012-11-15 14:00:00,6.81,6.81,6.77,6.79,3517600.0,6.3994,6.3994,6.3618,6.3806,3517600.0
2012-11-15 14:30:00,6.79,6.79,6.76,6.78,1764800.0,6.3806,6.3806,6.3524,6.3712,1764800.0
2012-11-15 15:00:00,6.77,6.77,6.73,6.74,4347200.0,6.3618,6.3618,6.3242,6.3336,4347200.0
2012-11-15 15:30:00,6.73,6.8,6.72,6.77,8936800.0,6.3242,6.39,6.3148,6.3618,8936800.0
2012-11-16 09:30:00,6.79,6.79,6.72,6.74,6377600.0,6.3806,6.3806,6.3148,6.3336,6377600.0
2012-11-16 10:00:00,6.74,6.75,6.69,6.74,8729600.0,6.3336,6.343,6.2866,6.3336,8729600.0
2012-11-16 10:30:00,6.75,6.76,6.73,6.73,4156000.0,6.343,6.3524,6.3242,6.3242,4156000.0
2012-11-16 11:00:00,6.73,6.75,6.67,6.68,6419200.0,6.3242,6.343,6.2678,6.2772,6419200.0
2012-11-16 11:30:00,6.68,6.83,6.68,6.82,14446400.0,6.2772,6.4182,6.2772,6.4088,14446400.0
2012-11-16 12:00:00,6.82,6.84,6.8,6.83,7544000.0,6.4088,6.4276,6.39,6.4182,7544000.0
2012-11-16 12:30:00,6.83,6.86,6.82,6.82,5500000.0,6.4182,6.4464,6.4088,6.4088,5500000.0
2012-11-16 13:00:00,6.82,6.83,6.79,6.81,3816800.0,6.4088,6.4182,6.3806,6.3994,3816800.0
2012-11-16 13:30:00,6.81,6.84,6.8,6.83,2480800.0,6.3994,6.4276,6.39,6.4182,2480800.0
2012-11-16 14:00:00,6.82,6.83,6.77,6.78,2624000.0,6.4088,6.4182,6.3618,6.3712,2624000.0
2012-11-16 14:30:00,6.78,6.81,6.75,6.8,2972800.0,6.3712,6.3994,6.343,6.39,2972800.0
2012-11-16 15:00:00,6.8,6.83,6.79,6.83,3351200.0,6.39,6.4182,6.3806,6.4182,3351200.0
2012-11-16 15:30:00,6.83,6.87,6.82,6.84,7156000.0,6.4182,6.4558,6.4088,6.4276,7156000.0
2012-11-19 09:30:00,7.0,7.05,6.99,7.04,11078400.0,6.578,6.6249,6.5686,6.6155,11078400.0
2012-11-19 10:00:00,7.05,7.06,7.02,7.04,6552000.0,6.6249,6.6343,6.5967,6.6155,6552000.0
2012-11-19 10:30:00,7.04,7.07,7.03,7.05,4537600.0,6.6155,6.6437,6.6061,6.6249,4537600.0
2012-11-19 11:00:00,7.05,7.06,7.04,7.05,2734400.0,6.6249,6.6343,6.6155,6.6249,2734400.0
2012-11-19 11:30:00,7.06,7.06,7.04,7.06,1988000.0,6.6343,6.6343,6.6155,6.6343,1988000.0
2012-11-19 12:00:00,7.06,7.08,7.06,7.07,1611200.0,6.6343,6.6531,6.6343,6.6437,1611200.0
2012-11-19 12:30:00,7.07,7.08,7.06,7.06,1823200.0,6.6437,6.6531,6.6343,6.6343,1823200.0
2012-11-19 13:00:00,7.07,7.07,7.04,7.05,1491200.0,6.6437,6.6437,6.6155,6.6249,1491200.0
2012-11-19 13:30:00,7.05,7.06,7.04,7.05,1181600.0,6.6249,6.6343,6.6155,6.6249,1181600.0
2012-11-19 14:00:00,7.05,7.07,7.05,7.06,1116000.0,6.6249,6.6437,6.6249,6.6343,1116000.0
2012-11-19 14:30:00,7.06,7.09,7.05,7.08,2660800.0,6.6343,6.6625,6.6249,6.6531,2660800.0
2012-11-19 15:00:00,7.08,7.09,7.07,7.08,2715200.0,6.6531,6.6625,6.6437,6.6531,2715200.0
2012-11-19 15:30:00,7.08,7.12,7.07,7.12,5846400.0,6.6531,6.6907,6.6437,6.6907,5846400.0
2012-11-20 09:30:00,7.09,7.1,7.05,7.09,4203200.0,6.6625,6.6719,6.6249,6.6625,4203200.0
2012-11-20 10:00:00,7.09,7.12,7.08,7.11,4348800.0,6.6625,6.6907,6.6531,6.6813,4348800.0
2012-11-20 10:30:00,7.11,7.13,7.1,7.1,2574400.0,6.6813,6.7001,6.6719,6.6719,2574400.0
2012-11-20 11:00:00,7.1,7.12,7.09,7.12,2356000.0,6.6719,6.6907,6.6625,6.6907,2356000.0
2012-11-20 11:30:00,7.12,7.14,7.11,7.14,2004000.0,6.6907,6.7095,6.6813,6.7095,2004000.0
2012-11-20 12:00:00,7.14,7.15,7.11,7.12,1987200.0,6.7095,6.7189,6.6813,6.6907,1987200.0
2012-11-20 12:30:00,7.12,7.12,7.1,7.11,1326400.0,6.6907,6.6907,6.6719,6.6813,1326400.0
2012-11-20 13:00:00,7.12,7.12,7.01,7.01,4484000.0,6.6907,6.6907,6.5874,6.5874,4484000.0
2012-11-20 13:30:00,7.01,7.07,7.01,7.07,4134400.0,6.5874,6.6437,6.5874,6.6437,4134400.0
2012-11-20 14:00:00,7.06,7.09,7.06,7.09,1841600.0,6.6343,6.6625,6.6343,6.6625,1841600.0
2012-11-20 14:30:00,7.09,7.09,7.06,7.08,1487200.0,6.6625,6.6625,6.6343,6.6531,1487200.0
2012-11-20 15:00:00,7.08,7.11,7.08,7.09,2150400.0,6.6531,6.6813,6.6531,6.6625,2150400.0
2012-11-20 15:30:00,7.1,7.13,7.09,7.13,3084000.0,6.6719,6.7001,6.6625,6.7001,3084000.0
2012-11-21 09:30:00,7.13,7.16,7.12,7.15,6039200.0,6.7001,6.7283,6.6907,6.7189,6039200.0
2012-11-21 10:00:00,7.15,7.15,7.11,7.13,6045600.0,6.7189,6.7189,6.6813,6.7001,6045600.0
2012-11-21 10:30:00,7.13,7.14,7.11,7.12,3708800.0,6.7001,6.7095,6.6813,6.6907,3708800.0
2012-11-21 11:00:00,7.12,7.14,7.12,7.13,2129600.0,6.6907,6.7095,6.6907,6.7001,2129600.0
2012-11-21 11:30:00,7.14,7.14,7.12,7.12,1342400.0,6.7095,6.7095,6.6907,6.6907,1342400.0
2012-11-21 12:00:00,7.12,7.15,7.12,7.15,1972800.0,6.6907,6.7189,6.6907,6.7189,1972800.0
2012-11-21 12:30:00,7.15,7.16,7.14,7.15,3832000.0,6.7189,6.7283,6.7095,6.7189,3832000.0
2012-11-21 13:00:00,7.15,7.15,7.14,7.15,699200.0,6.7189,6.7189,6.7095,6.7189,699200.0
2012-11-21 13:30:00,7.15,7.16,7.15,7.16,3192800.0,6.7189,6.7283,6.7189,6.7283,3192800.0
2012-11-21 14:00:00,7.16,7.16,7.14,7.15,1324800.0,6.7283,6.7283,6.7095,6.7189,1324800.0
2012-11-21 14:30:00,7.15,7.15,7.14,7.15,738400.0,6.7189,6.7189,6.7095,6.7189,738400.0
2012-11-21 15:00:00,7.15,7.16,7.14,7.14,1233600.0,6.7189,6.7283,6.7095,6.7095,1233600.0
2012-11-21 15:30:00,7.14,7.16,7.14,7.16,3263200.0,6.7095,6.7283,6.7095,6.7283,3263200.0
2012-11-23 09:30:00,7.22,7.24,7.21,7.24,5105600.0,6.7847,6.8035,6.7753,6.8035,5105600.0
2012-11-23 10:00:00,7.23,7.3,7.23,7.29,6592000.0,6.7941,6.8599,6.7941,6.8505,6592000.0
2012-11-23 10:30:00,7.29,7.29,7.27,7.28,2808000.0,6.8505,6.8505,6.8317,6.8411,2808000.0
2012-11-23 11:00:00,7.28,7.29,7.28,7.28,1668000.0,6.8411,6.8505,6.8411,6.8411,1668000.0
2012-11-23 11:30:00,7.29,7.29,7.27,7.28,1348000.0,6.8505,6.8505,6.8317,6.8411,1348000.0
2012-11-23 12:00:00,7.27,7.28,7.26,7.28,2540000.0,6.8317,6.8411,6.8223,6.8411,2540000.0
2012-11-23 12:30:00,7.28,7.35,7.28,7.34,5146400.0,6.8411,6.9069,6.8411,6.8975,5146400.0
2012-11-26 09:30:00,7.27,7.29,7.25,7.28,7597600.0,6.8317,6.8505,6.8129,6.8411,7597600.0
2012-11-26 10:00:00,7.28,7.29,7.26,7.27,5133600.0,6.8411,6.8505,6.8223,6.8317,5133600.0
2012-11-26 10:30:00,7.27,7.28,7.25,7.26,2758400.0,6.8317,6.8411,6.8129,6.8223,2758400.0
2012-11-26 11:00:00,7.26,7.26,7.22,7.24,5713600.0,6.8223,6.8223,6.7847,6.8035,5713600.0
2012-11-26 11:30:00,7.24,7.26,7.24,7.26,2898400.0,6.8035,6.8223,6.8035,6.8223,2898400.0
2012-11-26 12:00:00,7.26,7.27,7.25,7.26,1176800.0,6.8223,6.8317,6.8129,6.8223,1176800.0
2012-11-26 12:30:00,7.26,7.28,7.24,7.28,4008800.0,6.8223,6.8411,6.8035,6.8411,4008800.0
2012-11-26 13:00:00,7.27,7.29,7.27,7.28,1837600.0,6.8317,6.8505,6.8317,6.8411,1837600.0
2012-11-26 13:30:00,7.28,7.29,7.26,7.27,2136000.0,6.8411,6.8505,6.8223,6.8317,2136000.0
2012-11-26 14:00:00,7.27,7.28,7.26,7.27,1603200.0,6.8317,6.8411,6.8223,6.8317,1603200.0
2012-11-26 14:30:00,7.27,7.3,7.27,7.29,1703200.0,6.8317,6.8599,6.8317,6.8505,1703200.0
2012-11-26 15:00:00,7.29,7.3,7.28,7.29,2345600.0,6.8505,6.8599,6.8411,6.8505,2345600.0
2012-11-26 15:30:00,7.29,7.32,7.28,7.32,3552800.0,6.8505,6.8787,6.8411,6.8787,3552800.0
2012-11-27 09:30:00,7.3,7.34,7.28,7.33,5952800.0,6.8599,6.8975,6.8411,6.8881,5952800.0
2012-11-27 10:00:00,7.33,7.34,7.25,7.26,8765600.0,6.8881,6.8975,6.8129,6.8223,8765600.0
2012-11-27 10:30:00,7.26,7.28,7.25,7.27,4999200.0,6.8223,6.8411,6.8129,6.8317,4999200.0
2012-11-27 11:00:00,7.27,7.3,7.27,7.29,1649600.0,6.8317,6.8599,6.8317,6.8505,1649600.0
2012-11-27 11:30:00,7.29,7.34,7.28,7.33,4223200.0,6.8505,6.8975,6.8411,6.8881,4223200.0
2012-11-27 12:00:00,7.33,7.35,7.32,7.33,1781600.0,6.8881,6.9069,6.8787,6.8881,1781600.0
2012-11-27 12:30:00,7.33,7.34,7.31,7.33,1711200.0,6.8881,6.8975,6.8693,6.8881,1711200.0
2012-11-27 13:00:00,7.32,7.33,7.3,7.31,2228800.0,6.8787,6.8881,6.8599,6.8693,2228800.0
2012-11-27 13:30:00,7.31,7.32,7.3,7.31,1156000.0,6.8693,6.8787,6.8599,6.8693,1156000.0
2012-11-27 14:00:00,7.31,7.33,7.26,7.26,4476800.0,6.8693,6.8881,6.8223,6.8223,4476800.0
2012-11-27 14:30:00,7.26,7.28,7.24,7.27,5040000.0,6.8223,6.8411,6.8035,6.8317,5040000.0
2012-11-27 15:00:00,7.27,7.29,7.26,7.28,4187200.0,6.8317,6.8505,6.8223,6.8411,4187200.0
2012-11-27 15:30:00,7.29,7.29,7.23,7.25,8360000.0,6.8505,6.8505,6.7941,6.8129,8360000.0
2012-11-28 09:30:00,7.18,7.18,7.14,7.16,9495200.0,6.7471,6.7471,6.7095,6.7283,9495200.0
2012-11-28 10:00:00,7.15,7.18,7.1,7.16,13296000.0,6.7189,6.7471,6.6719,6.7283,13296000.0
2012-11-28 10:30:00,7.16,7.24,7.16,7.21,11740800.0,6.7283,6.8035,6.7283,6.7753,11740800.0
2012-11-28 11:00:00,7.21,7.27,7.21,7.25,6140800.0,6.7753,6.8317,6.7753,6.8129,6140800.0
2012-11-28 11:30:00,7.26,7.26,7.23,7.23,3324000.0,6.8223,6.8223,6.7941,6.7941,3324000.0
2012-11-28 12:00:00,7.23,7.29,7.2,7.28,6488800.0,6.7941,6.8505,6.7659,6.8411,6488800.0
2012-11-28 12:30:00,7.28,7.32,7.28,7.3,3408000.0,6.8411,6.8787,6.8411,6.8599,3408000.0
2012-11-28 13:00:00,7.3,7.3,7.27,7.29,2023200.0,6.8599,6.8599,6.8317,6.8505,2023200.0
2012-11-28 13:30:00,7.29,7.32,7.29,7.3,2616000.0,6.8505,6.8787,6.8505,6.8599,2616000.0
2012-11-28 14:00:00,7.3,7.31,7.28,7.28,2355200.0,6.8599,6.8693,6.8411,6.8411,2355200.0
2012-11-28 14:30:00,7.28,7.31,7.28,7.3,2312000.0,6.8411,6.8693,6.8411,6.8599,2312000.0
2012-11-28 15:00:00,7.3,7.34,7.3,7.34,4106400.0,6.8599,6.8975,6.8599,6.8975,4106400.0
2012-11-28 15:30:00,7.34,7.36,7.33,7.35,7867200.0,6.8975,6.9162,6.8881,6.9069,7867200.0
2012-11-29 09:30:00,7.41,7.45,7.41,7.44,9891200.0,6.9632,7.0008,6.9632,6.9914,9891200.0
2012-11-29 10:00:00,7.44,7.46,7.38,7.42,12024800.0,6.9914,7.0102,6.935,6.9726,12024800.0
2012-11-29 10:30:00,7.42,7.44,7.4,7.43,4892000.0,6.9726,6.9914,6.9538,6.982,4892000.0
2012-11-29 11:00:00,7.43,7.45,7.42,7.43,4464000.0,6.982,7.0008,6.9726,6.982,4464000.0
2012-11-29 11:30:00,7.43,7.43,7.34,7.38,15997600.0,6.982,6.982,6.8975,6.935,15997600.0
2012-11-29 12:00:00,7.38,7.42,7.36,7.41,7741600.0,6.935,6.9726,6.9162,6.9632,7741600.0
2012-11-29 12:30:00,7.41,7.42,7.4,7.41,2983200.0,6.9632,6.9726,6.9538,6.9632,2983200.0
2012-11-29 13:00:00,7.41,7.42,7.4,7.42,2430400.0,6.9632,6.9726,6.9538,6.9726,2430400.0
2012-11-29 13:30:00,7.42,7.45,7.42,7.44,3240800.0,6.9726,7.0008,6.9726,6.9914,3240800.0
2012-11-29 14:00:00,7.44,7.44,7.43,7.43,1740000.0,6.9914,6.9914,6.982,6.982,1740000.0
2012-11-29 14:30:00,7.43,7.45,7.43,7.43,1901600.0,6.982,7.0008,6.982,6.982,1901600.0
2012-11-29 15:00:00,7.43,7.43,7.39,7.41,5480800.0,6.982,6.982,6.9444,6.9632,5480800.0
2012-11-29 15:30:00,7.41,7.44,7.4,7.42,7407200.0,6.9632,6.9914,6.9538,6.9726,7407200.0
2012-11-30 09:30:00,7.42,7.44,7.4,7.42,5851200.0,6.9726,6.9914,6.9538,6.9726,5851200.0
2012-11-30 10:00:00,7.42,7.44,7.4,7.43,7207200.0,6.9726,6.9914,6.9538,6.982,7207200.0
2012-11-30 10:30:00,7.43,7.43,7.39,7.41,3688000.0,6.982,6.982,6.9444,6.9632,3688000.0
2012-11-30 11:00:00,7.41,7.42,7.38,7.4,3272800.0,6.9632,6.9726,6.935,6.9538,3272800.0
2012-11-30 11:30:00,7.39,7.4,7.37,7.39,3611200.0,6.9444,6.9538,6.9256,6.9444,3611200.0
2012-11-30 12:00:00,7.39,7.4,7.39,7.4,2246400.0,6.9444,6.9538,6.9444,6.9538,2246400.0
2012-11-30 12:30:00,7.4,7.41,7.38,7.39,2456000.0,6.9538,6.9632,6.935,6.9444,2456000.0
2012-11-30 13:00:00,7.39,7.42,7.39,7.41,1863200.0,6.9444,6.9726,6.9444,6.9632,1863200.0
2012-11-30 13:30:00,7.41,7.41,7.39,7.4,1782400.0,6.9632,6.9632,6.9444,6.9538,1782400.0
2012-11-30 14:00:00,7.41,7.42,7.4,7.42,2154400.0,6.9632,6.9726,6.9538,6.9726,2154400.0
2012-11-30 14:30:00,7.42,7.42,7.38,7.39,2625600.0,6.9726,6.9726,6.935,6.9444,2625600.0
2012-11-30 15:00:00,7.38,7.41,7.38,7.4,4483200.0,6.935,6.9632,6.935,6.9538,4483200.0
2012-11-30 15:30:00,7.4,7.45,7.39,7.42,10772000.0,6.9538,7.0008,6.9444,6.9726,10772000.0
2012-12-03 09:30:00,7.49,7.51,7.46,7.47,8996800.0,7.0384,7.0572,7.0102,7.0196,8996800.0
2012-12-03 10:00:00,7.47,7.47,7.42,7.45,8557600.0,7.0196,7.0196,6.9726,7.0008,8557600.0
2012-12-03 10:30:00,7.44,7.45,7.4,7.41,5755200.0,6.9914,7.0008,6.9538,6.9632,5755200.0
2012-12-03 11:00:00,7.41,7.42,7.4,7.41,3928800.0,6.9632,6.9726,6.9538,6.9632,3928800.0
2012-12-03 11:30:00,7.41,7.44,7.4,7.44,4292000.0,6.9632,6.9914,6.9538,6.9914,4292000.0
2012-12-03 12:00:00,7.44,7.44,7.42,7.43,1524800.0,6.9914,6.9914,6.9726,6.982,1524800.0
2012-12-03 12:30:00,7.43,7.43,7.41,7.41,2422400.0,6.982,6.982,6.9632,6.9632,2422400.0
2012-12-03 13:00:00,7.41,7.41,7.39,7.4,2550400.0,6.9632,6.9632,6.9444,6.9538,2550400.0
2012-12-03 13:30:00,7.4,7.4,7.36,7.38,3295200.0,6.9538,6.9538,6.9162,6.935,3295200.0
2012-12-03 14:00:00,7.38,7.4,7.37,7.38,1825600.0,6.935,6.9538,6.9256,6.935,1825600.0
2012-12-03 14:30:00,7.38,7.39,7.36,7.38,2140800.0,6.935,6.9444,6.9162,6.935,2140800.0
2012-12-03 15:00:00,7.38,7.4,7.34,7.36,6984000.0,6.935,6.9538,6.8975,6.9162,6984000.0
2012-12-03 15:30:00,7.36,7.39,7.34,7.35,6177600.0,6.9162,6.9444,6.8975,6.9069,6177600.0
2012-12-04 09:30:00,7.35,7.38,7.33,7.35,9325600.0,6.9069,6.935,6.8881,6.9069,9325600.0
2012-12-04 10:00:00,7.35,7.39,7.33,7.34,6107200.0,6.9069,6.9444,6.8881,6.8975,6107200.0
2012-12-04 10:30:00,7.34,7.35,7.32,7.34,5356800.0,6.8975,6.9069,6.8787,6.8975,5356800.0
2012-12-04 11:00:00,7.34,7.34,7.3,7.31,4871200.0,6.8975,6.8975,6.8599,6.8693,4871200.0
2012-12-04 11:30:00,7.31,7.35,7.31,7.34,7382400.0,6.8693,6.9069,6.8693,6.8975,7382400.0
2012-12-04 12:00:00,7.34,7.34,7.3,7.32,5068000.0,6.8975,6.8975,6.8599,6.8787,5068000.0
2012-12-04 12:30:00,7.32,7.34,7.31,7.31,5505600.0,6.8787,6.8975,6.8693,6.8693,5505600.0
2012-12-04 13:00:00,7.31,7.32,7.29,7.32,4687200.0,6.8693,6.8787,6.8505,6.8787,4687200.0
2012-12-04 13:30:00,7.32,7.35,7.31,7.35,4927200.0,6.8787,6.9069,6.8693,6.9069,4927200.0
2012-12-04 14:00:00,7.35,7.36,7.33,7.33,3536000.0,6.9069,6.9162,6.8881,6.8881,3536000.0
2012-12-04 14:30:00,7.33,7.35,7.32,7.33,3327200.0,6.8881,6.9069,6.8787,6.8881,3327200.0
2012-12-04 15:00:00,7.33,7.36,7.33,7.35,4710400.0,6.8881,6.9162,6.8881,6.9069,4710400.0
2012-12-04 15:30:00,7.35,7.35,7.32,7.32,5067200.0,6.9069,6.9069,6.8787,6.8787,5067200.0
2012-12-05 09:30:00,7.34,7.37,7.32,7.32,8712000.0,6.8975,6.9256,6.8787,6.8787,8712000.0
2012-12-05 10:00:00,7.32,7.35,7.3,7.3,9461600.0,6.8787,6.9069,6.8599,6.8599,9461600.0
2012-12-05 10:30:00,7.3,7.32,7.24,7.27,11421600.0,6.8599,6.8787,6.8035,6.8317,11421600.0
2012-12-05 11:00:00,7.27,7.31,7.25,7.3,11263200.0,6.8317,6.8693,6.8129,6.8599,11263200.0
2012-12-05 11:30:00,7.3,7.38,7.3,7.37,6915200.0,6.8599,6.935,6.8599,6.9256,6915200.0
2012-12-05 12:00:00,7.37,7.41,7.37,7.38,6637600.0,6.9256,6.9632,6.9256,6.935,6637600.0
2012-12-05 12:30:00,7.38,7.42,7.38,7.41,5444000.0,6.935,6.9726,6.935,6.9632,5444000.0
2012-12-05 13:00:00,7.41,7.41,7.39,7.39,2835200.0,6.9632,6.9632,6.9444,6.9444,2835200.0
2012-12-05 13:30:00,7.39,7.4,7.38,7.38,2435200.0,6.9444,6.9538,6.935,6.935,2435200.0
2012-12-05 14:00:00,7.38,7.41,7.38,7.39,4021600.0,6.935,6.9632,6.935,6.9444,4021600.0
2012-12-05 14:30:00,7.39,7.4,7.38,7.39,2236800.0,6.9444,6.9538,6.935,6.9444,2236800.0
2012-12-05 15:00:00,7.39,7.42,7.38,7.4,4570400.0,6.9444,6.9726,6.935,6.9538,4570400.0
2012-12-05 15:30:00,7.4,7.4,7.34,7.35,6903200.0,6.9538,6.9538,6.8975,6.9069,6903200.0
2012-12-06 09:30:00,7.34,7.38,7.32,7.35,14336800.0,6.8975,6.935,6.8787,6.9069,14336800.0
2012-12-06 10:00:00,7.35,7.36,7.32,7.35,7947200.0,6.9069,6.9162,6.8787,6.9069,7947200.0
2012-12-06 10:30:00,7.35,7.4,7.34,7.39,6857600.0,6.9069,6.9538,6.8975,6.9444,6857600.0
2012-12-06 11:00:00,7.39,7.4,7.38,7.39,3654400.0,6.9444,6.9538,6.935,6.9444,3654400.0
2012-12-06 11:30:00,7.39,7.41,7.38,7.39,5277600.0,6.9444,6.9632,6.935,6.9444,5277600.0
2012-12-06 12:00:00,7.39,7.39,7.36,7.37,3290400.0,6.9444,6.9444,6.9162,6.9256,3290400.0
2012-12-06 12:30:00,7.37,7.37,7.35,7.36,3756000.0,6.9256,6.9256,6.9069,6.9162,3756000.0
2012-12-06 13:00:00,7.35,7.39,7.35,7.37,3250400.0,6.9069,6.9444,6.9069,6.9256,3250400.0
2012-12-06 13:30:00,7.37,7.4,7.37,7.39,1808800.0,6.9256,6.9538,6.9256,6.9444,1808800.0
2012-12-06 14:00:00,7.39,7.39,7.38,7.39,3212000.0,6.9444,6.9444,6.935,6.9444,3212000.0
2012-12-06 14:30:00,7.39,7.4,7.38,7.38,3045600.0,6.9444,6.9538,6.935,6.935,3045600.0
2012-12-06 15:00:00,7.38,7.39,7.37,7.37,2459200.0,6.935,6.9444,6.9256,6.9256,2459200.0
2012-12-06 15:30:00,7.37,7.41,7.37,7.4,7778400.0,6.9256,6.9632,6.9256,6.9538,7778400.0
2012-12-07 09:30:00,7.46,7.48,7.41,7.42,12236800.0,7.0102,7.029,6.9632,6.9726,12236800.0
2012-12-07 10:00:00,7.42,7.46,7.42,7.42,9216800.0,6.9726,7.0102,6.9726,6.9726,9216800.0
2012-12-07 10:30:00,7.43,7.43,7.39,7.4,9855200.0,6.982,6.982,6.9444,6.9538,9855200.0
2012-12-07 11:00:00,7.4,7.42,7.37,7.41,11148000.0,6.9538,6.9726,6.9256,6.9632,11148000.0
2012-12-07 11:30:00,7.41,7.43,7.39,7.39,5581600.0,6.9632,6.982,6.9444,6.9444,5581600.0
2012-12-07 12:00:00,7.39,7.42,7.39,7.41,3572000.0,6.9444,6.9726,6.9444,6.9632,3572000.0
2012-12-07 12:30:00,7.41,7.42,7.4,7.42,2742400.0,6.9632,6.9726,6.9538,6.9726,2742400.0
2012-12-07 13:00:00,7.42,7.43,7.41,7.43,2327200.0,6.9726,6.982,6.9632,6.982,2327200.0
2012-12-07 13:30:00,7.43,7.43,7.41,7.42,1794400.0,6.982,6.982,6.9632,6.9726,1794400.0
2012-12-07 14:00:00,7.42,7.43,7.41,7.43,1696000.0,6.9726,6.982,6.9632,6.982,1696000.0
2012-12-07 14:30:00,7.43,7.45,7.43,7.43,2580800.0,6.982,7.0008,6.982,6.982,2580800.0
2012-12-07 15:00:00,7.43,7.44,7.42,7.43,4100000.0,6.982,6.9914,6.9726,6.982,4100000.0
2012-12-07 15:30:00,7.43,7.45,7.43,7.45,8436800.0,6.982,7.0008,6.982,7.0008,8436800.0
2012-12-10 09:30:00,7.43,7.47,7.42,7.46,11839200.0,6.982,7.0196,6.9726,7.0102,11839200.0
2012-12-10 10:00:00,7.46,7.47,7.44,7.46,8472800.0,7.0102,7.0196,6.9914,7.0102,8472800.0
2012-12-10 10:30:00,7.46,7.49,7.45,7.49,4692000.0,7.0102,7.0384,7.0008,7.0384,4692000.0
2012-12-10 11:00:00,7.49,7.49,7.47,7.48,3650400.0,7.0384,7.0384,7.0196,7.029,3650400.0
2012-12-10 11:30:00,7.48,7.49,7.47,7.47,2936000.0,7.029,7.0384,7.0196,7.0196,2936000.0
2012-12-10 12:00:00,7.47,7.49,7.47,7.48,2493600.0,7.0196,7.0384,7.0196,7.029,2493600.0
2012-12-10 12:30:00,7.48,7.48,7.47,7.47,1804000.0,7.029,7.029,7.0196,7.0196,1804000.0
2012-12-10 13:00:00,7.47,7.47,7.46,7.46,2585600.0,7.0196,7.0196,7.0102,7.0102,2585600.0
2012-12-10 13:30:00,7.46,7.47,7.46,7.46,1500000.0,7.0102,7.0196,7.0102,7.0102,1500000.0
2012-12-10 14:00:00,7.46,7.47,7.46,7.46,1701600.0,7.0102,7.0196,7.0102,7.0102,1701600.0
2012-12-10 14:30:00,7.46,7.47,7.44,7.46,3408800.0,7.0102,7.0196,6.9914,7.0102,3408800.0
2012-12-10 15:00:00,7.46,7.47,7.46,7.47,2304000.0,7.0102,7.0196,7.0102,7.0196,2304000.0
2012-12-10 15:30:00,7.47,7.48,7.45,7.46,6004800.0,7.0196,7.029,7.0008,7.0102,6004800.0
2012-12-11 09:30:00,7.52,7.56,7.51,7.56,8538400.0,7.0666,7.1042,7.0572,7.1042,8538400.0
2012-12-11 10:00:00,7.56,7.58,7.56,7.58,6958400.0,7.1042,7.123,7.1042,7.123,6958400.0
2012-12-11 10:30:00,7.58,7.6,7.58,7.58,4720000.0,7.123,7.1418,7.123,7.123,4720000.0
2012-12-11 11:00:00,7.58,7.63,7.58,7.61,8782400.0,7.123,7.17,7.123,7.1512,8782400.0
2012-12-11 11:30:00,7.61,7.61,7.59,7.6,3310400.0,7.1512,7.1512,7.1324,7.1418,3310400.0
2012-12-11 12:00:00,7.6,7.61,7.57,7.6,7816000.0,7.1418,7.1512,7.1136,7.1418,7816000.0
2012-12-11 12:30:00,7.6,7.61,7.59,7.6,1957600.0,7.1418,7.1512,7.1324,7.1418,1957600.0
2012-12-11 13:00:00,7.6,7.6,7.58,7.59,1476800.0,7.1418,7.1418,7.123,7.1324,1476800.0
2012-12-11 13:30:00,7.59,7.6,7.59,7.59,1129600.0,7.1324,7.1418,7.1324,7.1324,1129600.0
2012-12-11 14:00:00,7.59,7.6,7.59,7.59,2712000.0,7.1324,7.1418,7.1324,7.1324,2712000.0
2012-12-11 14:30:00,7.59,7.59,7.55,7.56,5653600.0,7.1324,7.1324,7.0948,7.1042,5653600.0
2012-12-11 15:00:00,7.56,7.56,7.52,7.55,6317600.0,7.1042,7.1042,7.0666,7.0948,6317600.0
2012-12-11 15:30:00,7.55,7.57,7.54,7.56,7185600.0,7.0948,7.1136,7.0854,7.1042,7185600.0
2012-12-12 09:30:00,7.62,7.62,7.59,7.6,7727200.0,7.1606,7.1606,7.1324,7.1418,7727200.0
2012-12-12 10:00:00,7.6,7.6,7.58,7.6,8290400.0,7.1418,7.1418,7.123,7.1418,8290400.0
2012-12-12 10:30:00,7.6,7.6,7.57,7.58,5048800.0,7.1418,7.1418,7.1136,7.123,5048800.0
2012-12-12 11:00:00,7.58,7.6,7.57,7.6,4412800.0,7.123,7.1418,7.1136,7.1418,4412800.0
2012-12-12 11:30:00,7.6,7.6,7.58,7.58,2780800.0,7.1418,7.1418,7.123,7.123,2780800.0
2012-12-12 12:00:00,7.58,7.6,7.58,7.6,2564800.0,7.123,7.1418,7.123,7.1418,2564800.0
2012-12-12 12:30:00,7.59,7.67,7.57,7.66,13043200.0,7.1324,7.2076,7.1136,7.1982,13043200.0
2012-12-12 13:00:00,7.66,7.67,7.64,7.67,5482400.0,7.1982,7.2076,7.1794,7.2076,5482400.0
2012-12-12 13:30:00,7.66,7.67,7.65,7.65,3543200.0,7.1982,7.2076,7.1888,7.1888,3543200.0
2012-12-12 14:00:00,7.66,7.66,7.62,7.63,3859200.0,7.1982,7.1982,7.1606,7.17,3859200.0
2012-12-12 14:30:00,7.63,7.64,7.62,7.62,4882400.0,7.17,7.1794,7.1606,7.1606,4882400.0
2012-12-12 15:00:00,7.62,7.62,7.56,7.57,10135200.0,7.1606,7.1606,7.1042,7.1136,10135200.0
2012-12-12 15:30:00,7.57,7.58,7.55,7.57,8905600.0,7.1136,7.123,7.0948,7.1136,8905600.0
2012-12-13 09:30:00,7.56,7.58,7.54,7.57,5410400.0,7.1042,7.123,7.0854,7.1136,5410400.0
2012-12-13 10:00:00,7.57,7.6,7.56,7.59,5998400.0,7.1136,7.1418,7.1042,7.1324,5998400.0
2012-12-13 10:30:00,7.59,7.59,7.56,7.56,4124800.0,7.1324,7.1324,7.1042,7.1042,4124800.0
2012-12-13 11:00:00,7.56,7.57,7.51,7.53,8206400.0,7.1042,7.1136,7.0572,7.076,8206400.0
2012-12-13 11:30:00,7.53,7.55,7.52,7.53,5400000.0,7.076,7.0948,7.0666,7.076,5400000.0
2012-12-13 12:00:00,7.53,7.53,7.48,7.48,5944800.0,7.076,7.076,7.029,7.029,5944800.0
2012-12-13 12:30:00,7.49,7.49,7.47,7.48,6042400.0,7.0384,7.0384,7.0196,7.029,6042400.0
2012-12-13 13:00:00,7.48,7.49,7.46,7.49,5141600.0,7.029,7.0384,7.0102,7.0384,5141600.0
2012-12-13 13:30:00,7.49,7.49,7.45,7.47,3976800.0,7.0384,7.0384,7.0008,7.0196,3976800.0
2012-12-13 14:00:00,7.47,7.47,7.43,7.46,5475200.0,7.0196,7.0196,6.982,7.0102,5475200.0
2012-12-13 14:30:00,7.46,7.47,7.45,7.46,4227200.0,7.0102,7.0196,7.0008,7.0102,4227200.0
2012-12-13 15:00:00,7.46,7.47,7.44,7.45,3663200.0,7.0102,7.0196,6.9914,7.0008,3663200.0
2012-12-13 15:30:00,7.45,7.51,7.45,7.48,10852000.0,7.0008,7.0572,7.0008,7.029,10852000.0
2012-12-14 09:30:00,7.44,7.47,7.42,7.43,5855200.0,6.9914,7.0196,6.9726,6.982,5855200.0
2012-12-14 10:00:00,7.43,7.45,7.42,7.43,6698400.0,6.982,7.0008,6.9726,6.982,6698400.0
2012-12-14 10:30:00,7.44,7.46,7.43,7.44,4039200.0,6.9914,7.0102,6.982,6.9914,4039200.0
2012-12-14 11:00:00,7.44,7.45,7.43,7.43,3557600.0,6.9914,7.0008,6.982,6.982,3557600.0
2012-12-14 11:30:00,7.43,7.43,7.41,7.43,3063200.0,6.982,6.982,6.9632,6.982,3063200.0
2012-12-14 12:00:00,7.43,7.46,7.43,7.45,4644000.0,6.982,7.0102,6.982,7.0008,4644000.0
2012-12-14 12:30:00,7.45,7.46,7.44,7.44,2338400.0,7.0008,7.0102,6.9914,6.9914,2338400.0
2012-12-14 13:00:00,7.44,7.45,7.43,7.44,2605600.0,6.9914,7.0008,6.982,6.9914,2605600.0
2012-12-14 13:30:00,7.44,7.45,7.43,7.45,1724800.0,6.9914,7.0008,6.982,7.0008,1724800.0
2012-12-14 14:00:00,7.45,7.46,7.44,7.44,1484000.0,7.0008,7.0102,6.9914,6.9914,1484000.0
2012-12-14 14:30:00,7.44,7.44,7.4,7.41,3528000.0,6.9914,6.9914,6.9538,6.9632,3528000.0
2012-12-14 15:00:00,7.41,7.42,7.39,7.41,4466400.0,6.9632,6.9726,6.9444,6.9632,4466400.0
2012-12-14 15:30:00,7.41,7.43,7.4,7.42,9368000.0,6.9632,6.982,6.9538,6.9726,9368000.0
2012-12-17 09:30:00,7.46,7.51,7.45,7.5,7424800.0,7.0102,7.0572,7.0008,7.0478,7424800.0
2012-12-17 10:00:00,7.5,7.52,7.48,7.48,5227200.0,7.0478,7.0666,7.029,7.029,5227200.0
2012-12-17 10:30:00,7.48,7.5,7.48,7.49,4224800.0,7.029,7.0478,7.029,7.0384,4224800.0
2012-12-17 11:00:00,7.49,7.53,7.49,7.51,5208000.0,7.0384,7.076,7.0384,7.0572,5208000.0
2012-12-17 11:30:00,7.51,7.55,7.51,7.54,6656800.0,7.0572,7.0948,7.0572,7.0854,6656800.0
2012-12-17 12:00:00,7.54,7.57,7.53,7.56,4591200.0,7.0854,7.1136,7.076,7.1042,4591200.0
2012-12-17 12:30:00,7.56,7.56,7.55,7.55,2498400.0,7.1042,7.1042,7.0948,7.0948,2498400.0
2012-12-17 13:00:00,7.55,7.56,7.54,7.54,2790400.0,7.0948,7.1042,7.0854,7.0854,2790400.0
2012-12-17 13:30:00,7.54,7.54,7.51,7.52,3139200.0,7.0854,7.0854,7.0572,7.0666,3139200.0
2012-12-17 14:00:00,7.52,7.54,7.5,7.51,5508000.0,7.0666,7.0854,7.0478,7.0572,5508000.0
2012-12-17 14:30:00,7.51,7.53,7.51,7.53,3629600.0,7.0572,7.076,7.0572,7.076,3629600.0
2012-12-17 15:00:00,7.53,7.54,7.52,7.54,3487200.0,7.076,7.0854,7.0666,7.0854,3487200.0
2012-12-17 15:30:00,7.54,7.6,7.53,7.59,9040000.0,7.0854,7.1418,7.076,7.1324,9040000.0
2012-12-18 09:30:00,7.61,7.63,7.59,7.6,8965600.0,7.1512,7.17,7.1324,7.1418,8965600.0
2012-12-18 10:00:00,7.6,7.65,7.59,7.64,6794400.0,7.1418,7.1888,7.1324,7.1794,6794400.0
2012-12-18 10:30:00,7.65,7.7,7.65,7.68,8851200.0,7.1888,7.2357,7.1888,7.217,8851200.0
2012-12-18 11:00:00,7.68,7.73,7.68,7.71,7248800.0,7.217,7.2639,7.217,7.2451,7248800.0
2012-12-18 11:30:00,7.71,7.72,7.7,7.7,3442400.0,7.2451,7.2545,7.2357,7.2357,3442400.0
2012-12-18 12:00:00,7.7,7.72,7.69,7.72,2918400.0,7.2357,7.2545,7.2264,7.2545,2918400.0
2012-12-18 12:30:00,7.72,7.77,7.71,7.76,6332000.0,7.2545,7.3015,7.2451,7.2921,6332000.0
2012-12-18 13:00:00,7.76,7.76,7.73,7.74,2281600.0,7.2921,7.2921,7.2639,7.2733,2281600.0
2012-12-18 13:30:00,7.74,7.76,7.73,7.74,2302400.0,7.2733,7.2921,7.2639,7.2733,2302400.0
2012-12-18 14:00:00,7.74,7.75,7.71,7.71,3042400.0,7.2733,7.2827,7.2451,7.2451,3042400.0
2012-12-18 14:30:00,7.71,7.74,7.71,7.73,3620800.0,7.2451,7.2733,7.2451,7.2639,3620800.0
2012-12-18 15:00:00,7.73,7.74,7.72,7.72,2963200.0,7.2639,7.2733,7.2545,7.2545,2963200.0
2012-12-18 15:30:00,7.72,7.78,7.72,7.76,7217600.0,7.2545,7.3109,7.2545,7.2921,7217600.0
2012-12-19 09:30:00,7.78,7.78,7.73,7.73,7638400.0,7.3109,7.3109,7.2639,7.2639,7638400.0
2012-12-19 10:00:00,7.73,7.74,7.71,7.72,4876800.0,7.2639,7.2733,7.2451,7.2545,4876800.0
2012-12-19 10:30:00,7.72,7.75,7.71,7.74,3244000.0,7.2545,7.2827,7.2451,7.2733,3244000.0
2012-12-19 11:00:00,7.74,7.76,7.73,7.74,4944000.0,7.2733,7.2921,7.2639,7.2733,4944000.0
2012-12-19 11:30:00,7.74,7.76,7.73,7.74,2868800.0,7.2733,7.2921,7.2639,7.2733,2868800.0
2012-12-19 12:00:00,7.74,7.74,7.72,7.74,3683200.0,7.2733,7.2733,7.2545,7.2733,3683200.0
2012-12-19 12:30:00,7.74,7.76,7.72,7.74,1950400.0,7.2733,7.2921,7.2545,7.2733,1950400.0
2012-12-19 13:00:00,7.74,7.74,7.72,7.73,1883200.0,7.2733,7.2733,7.2545,7.2639,1883200.0
2012-12-19 13:30:00,7.73,7.74,7.7,7.72,3240000.0,7.2639,7.2733,7.2357,7.2545,3240000.0
2012-12-19 14:00:00,7.72,7.72,7.68,7.7,6423200.0,7.2545,7.2545,7.217,7.2357,6423200.0
2012-12-19 14:30:00,7.7,7.71,7.67,7.69,4680800.0,7.2357,7.2451,7.2076,7.2264,4680800.0
2012-12-19 15:00:00,7.69,7.69,7.68,7.69,2596800.0,7.2264,7.2264,7.217,7.2264,2596800.0
2012-12-19 15:30:00,7.69,7.72,7.64,7.65,8836800.0,7.2264,7.2545,7.1794,7.1888,8836800.0
2012-12-20 09:30:00,7.65,7.67,7.61,7.61,4935200.0,7.1888,7.2076,7.1512,7.1512,4935200.0
2012-12-20 10:00:00,7.62,7.68,7.62,7.66,5654400.0,7.1606,7.217,7.1606,7.1982,5654400.0
2012-12-20 10:30:00,7.65,7.68,7.65,7.67,2914400.0,7.1888,7.217,7.1888,7.2076,2914400.0
2012-12-20 11:00:00,7.67,7.68,7.64,7.64,2669600.0,7.2076,7.217,7.1794,7.1794,2669600.0
2012-12-20 11:30:00,7.64,7.67,7.64,7.66,2300000.0,7.1794,7.2076,7.1794,7.1982,2300000.0
2012-12-20 12:00:00,7.66,7.67,7.65,7.66,2896000.0,7.1982,7.2076,7.1888,7.1982,2896000.0
2012-12-20 12:30:00,7.66,7.67,7.65,7.67,1491200.0,7.1982,7.2076,7.1888,7.2076,1491200.0
2012-12-20 13:00:00,7.67,7.68,7.65,7.68,3466400.0,7.2076,7.217,7.1888,7.217,3466400.0
2012-12-20 13:30:00,7.68,7.72,7.67,7.71,3269600.0,7.217,7.2545,7.2076,7.2451,3269600.0
2012-12-20 14:00:00,7.71,7.72,7.69,7.71,2819200.0,7.2451,7.2545,7.2264,7.2451,2819200.0
2012-12-20 14:30:00,7.71,7.73,7.71,7.72,1972800.0,7.2451,7.2639,7.2451,7.2545,1972800.0
2012-12-20 15:00:00,7.72,7.72,7.69,7.7,1788800.0,7.2545,7.2545,7.2264,7.2357,1788800.0
2012-12-20 15:30:00,7.7,7.74,7.69,7.73,5303200.0,7.2357,7.2733,7.2264,7.2639,5303200.0
2012-12-21 09:30:00,7.52,7.59,7.51,7.57,14980800.0,7.0666,7.1324,7.0572,7.1136,14980800.0
2012-12-21 10:00:00,7.57,7.63,7.55,7.61,9357600.0,7.1136,7.17,7.0948,7.1512,9357600.0
2012-12-21 10:30:00,7.61,7.62,7.57,7.57,6111200.0,7.1512,7.1606,7.1136,7.1136,6111200.0
2012-12-21 11:00:00,7.58,7.58,7.54,7.55,5893600.0,7.123,7.123,7.0854,7.0948,5893600.0
2012-12-21 11:30:00,7.55,7.55,7.5,7.54,9013600.0,7.0948,7.0948,7.0478,7.0854,9013600.0
2012-12-21 12:00:00,7.54,7.55,7.51,7.52,4312800.0,7.0854,7.0948,7.0572,7.0666,4312800.0
2012-12-21 12:30:00,7.52,7.54,7.5,7.54,7404000.0,7.0666,7.0854,7.0478,7.0854,7404000.0
2012-12-21 13:00:00,7.54,7.56,7.52,7.54,5396800.0,7.0854,7.1042,7.0666,7.0854,5396800.0
2012-12-21 13:30:00,7.54,7.58,7.53,7.57,6784800.0,7.0854,7.123,7.076,7.1136,6784800.0
2012-12-21 14:00:00,7.57,7.59,7.56,7.56,5293600.0,7.1136,7.1324,7.1042,7.1042,5293600.0
2012-12-21 14:30:00,7.56,7.58,7.56,7.57,3008000.0,7.1042,7.123,7.1042,7.1136,3008000.0
2012-12-21 15:00:00,7.57,7.59,7.56,7.59,6419200.0,7.1136,7.1324,7.1042,7.1324,6419200.0
2012-12-21 15:30:00,7.59,7.62,7.56,7.59,9191200.0,7.1324,7.1606,7.1042,7.1324,9191200.0
2012-12-24 09:30:00,7.56,7.57,7.53,7.54,3064800.0,7.1042,7.1136,7.076,7.0854,3064800.0
2012-12-24 10:00:00,7.53,7.56,7.53,7.56,1659200.0,7.076,7.1042,7.076,7.1042,1659200.0
2012-12-24 10:30:00,7.56,7.57,7.54,7.54,2672000.0,7.1042,7.1136,7.0854,7.0854,2672000.0
2012-12-24 11:00:00,7.54,7.55,7.53,7.54,1307200.0,7.0854,7.0948,7.076,7.0854,1307200.0
2012-12-24 11:30:00,7.54,7.55,7.54,7.54,1565600.0,7.0854,7.0948,7.0854,7.0854,1565600.0
2012-12-24 12:00:00,7.54,7.55,7.53,7.54,1764000.0,7.0854,7.0948,7.076,7.0854,1764000.0
2012-12-24 12:30:00,7.54,7.56,7.54,7.54,3244000.0,7.0854,7.1042,7.0854,7.0854,3244000.0
2012-12-26 09:30:00,7.56,7.57,7.55,7.55,2918400.0,7.1175,7.1269,7.1081,7.1081,2918400.0
2012-12-26 10:00:00,7.55,7.56,7.53,7.54,2324000.0,7.1081,7.1175,7.0893,7.0987,2324000.0
2012-12-26 10:30:00,7.53,7.53,7.49,7.49,3208000.0,7.0893,7.0893,7.0516,7.0516,3208000.0
2012-12-26 11:00:00,7.49,7.5,7.44,7.44,5576000.0,7.0516,7.061,7.0045,7.0045,5576000.0
2012-12-26 11:30:00,7.44,7.46,7.42,7.46,4506400.0,7.0045,7.0234,6.9857,7.0234,4506400.0
2012-12-26 12:00:00,7.46,7.47,7.44,7.45,3528000.0,7.0234,7.0328,7.0045,7.014,3528000.0
2012-12-26 12:30:00,7.45,7.47,7.44,7.47,2920000.0,7.014,7.0328,7.0045,7.0328,2920000.0
2012-12-26 13:00:00,7.47,7.47,7.45,7.47,1900800.0,7.0328,7.0328,7.014,7.0328,1900800.0
2012-12-26 13:30:00,7.47,7.47,7.45,7.46,3133600.0,7.0328,7.0328,7.014,7.0234,3133600.0
2012-12-26 14:00:00,7.46,7.49,7.46,7.47,2093600.0,7.0234,7.0516,7.0234,7.0328,2093600.0
2012-12-26 14:30:00,7.47,7.51,7.46,7.5,3471200.0,7.0328,7.0704,7.0234,7.061,3471200.0
2012-12-26 15:00:00,7.5,7.5,7.48,7.49,3173600.0,7.061,7.061,7.0422,7.0516,3173600.0
2012-12-26 15:30:00,7.49,7.49,7.46,7.46,2641600.0,7.0516,7.0516,7.0234,7.0234,2641600.0
2012-12-27 09:30:00,7.47,7.5,7.45,7.46,4953600.0,7.0328,7.061,7.014,7.0234,4953600.0
2012-12-27 10:00:00,7.46,7.46,7.35,7.37,9557600.0,7.0234,7.0234,6.9198,6.9386,9557600.0
2012-12-27 10:30:00,7.37,7.39,7.35,7.37,4421600.0,6.9386,6.9575,6.9198,6.9386,4421600.0
2012-12-27 11:00:00,7.37,7.39,7.33,7.35,4028000.0,6.9386,6.9575,6.901,6.9198,4028000.0
2012-12-27 11:30:00,7.35,7.37,7.33,7.35,2130400.0,6.9198,6.9386,6.901,6.9198,2130400.0
2012-12-27 12:00:00,7.34,7.34,7.3,7.31,5576000.0,6.9104,6.9104,6.8727,6.8822,5576000.0
2012-12-27 12:30:00,7.31,7.32,7.27,7.32,6408000.0,6.8822,6.8916,6.8445,6.8916,6408000.0
2012-12-27 13:00:00,7.32,7.35,7.3,7.31,4392800.0,6.8916,6.9198,6.8727,6.8822,4392800.0
2012-12-27 13:30:00,7.31,7.32,7.3,7.31,2084000.0,6.8822,6.8916,6.8727,6.8822,2084000.0
2012-12-27 14:00:00,7.31,7.32,7.29,7.3,3296000.0,6.8822,6.8916,6.8633,6.8727,3296000.0
2012-12-27 14:30:00,7.3,7.4,7.29,7.39,8312000.0,6.8727,6.9669,6.8633,6.9575,8312000.0
2012-12-27 15:00:00,7.39,7.44,7.37,7.42,8125600.0,6.9575,7.0045,6.9386,6.9857,8125600.0
2012-12-27 15:30:00,7.42,7.48,7.42,7.45,8510400.0,6.9857,7.0422,6.9857,7.014,8510400.0
2012-12-28 09:30:00,7.35,7.38,7.33,7.36,3875200.0,6.9198,6.9481,6.901,6.9292,3875200.0
2012-12-28 10:00:00,7.36,7.38,7.32,7.35,4711200.0,6.9292,6.9481,6.8916,6.9198,4711200.0
2012-12-28 10:30:00,7.36,7.43,7.35,7.39,8364000.0,6.9292,6.9951,6.9198,6.9575,8364000.0
2012-12-28 11:00:00,7.39,7.41,7.37,7.37,2547200.0,6.9575,6.9763,6.9386,6.9386,2547200.0
2012-12-28 11:30:00,7.37,7.38,7.36,7.38,1700800.0,6.9386,6.9481,6.9292,6.9481,1700800.0
2012-12-28 12:00:00,7.38,7.4,7.38,7.4,1482400.0,6.9481,6.9669,6.9481,6.9669,1482400.0
2012-12-28 12:30:00,7.39,7.4,7.38,7.38,1816000.0,6.9575,6.9669,6.9481,6.9481,1816000.0
2012-12-28 13:00:00,7.38,7.39,7.38,7.38,894400.0,6.9481,6.9575,6.9481,6.9481,894400.0
2012-12-28 13:30:00,7.38,7.39,7.36,7.37,1525600.0,6.9481,6.9575,6.9292,6.9386,1525600.0
2012-12-28 14:00:00,7.37,7.37,7.35,7.35,1944000.0,6.9386,6.9386,6.9198,6.9198,1944000.0
2012-12-28 14:30:00,7.36,7.36,7.34,7.35,3762400.0,6.9292,6.9292,6.9104,6.9198,3762400.0
2012-12-28 15:00:00,7.35,7.37,7.34,7.36,4924800.0,6.9198,6.9386,6.9104,6.9292,4924800.0
2012-12-28 15:30:00,7.36,7.37,7.27,7.28,16411200.0,6.9292,6.9386,6.8445,6.8539,16411200.0
2012-12-31 09:30:00,7.25,7.34,7.23,7.33,13121600.0,6.8257,6.9104,6.8068,6.901,13121600.0
2012-12-31 10:00:00,7.33,7.35,7.3,7.32,8532000.0,6.901,6.9198,6.8727,6.8916,8532000.0
2012-12-31 10:30:00,7.32,7.36,7.3,7.31,7103200.0,6.8916,6.9292,6.8727,6.8822,7103200.0
2012-12-31 11:00:00,7.31,7.36,7.31,7.31,7807200.0,6.8822,6.9292,6.8822,6.8822,7807200.0
2012-12-31 11:30:00,7.31,7.33,7.31,7.32,4420000.0,6.8822,6.901,6.8822,6.8916,4420000.0
2012-12-31 12:00:00,7.32,7.33,7.32,7.33,2541600.0,6.8916,6.901,6.8916,6.901,2541600.0
2012-12-31 12:30:00,7.33,7.43,7.33,7.38,15261600.0,6.901,6.9951,6.901,6.9481,15261600.0
2012-12-31 13:00:00,7.38,7.42,7.35,7.4,10648800.0,6.9481,6.9857,6.9198,6.9669,10648800.0
2012-12-31 13:30:00,7.39,7.45,7.35,7.38,12480800.0,6.9575,7.014,6.9198,6.9481,12480800.0
2012-12-31 14:00:00,7.38,7.42,7.37,7.42,3486400.0,6.9481,6.9857,6.9386,6.9857,3486400.0
2012-12-31 14:30:00,7.42,7.51,7.41,7.49,8190400.0,6.9857,7.0704,6.9763,7.0516,8190400.0
2012-12-31 15:00:00,7.49,7.52,7.43,7.45,8192000.0,7.0516,7.0799,6.9951,7.014,8192000.0
2012-12-31 15:30:00,7.45,7.55,7.45,7.54,11840000.0,7.014,7.1081,7.014,7.0987,11840000.0
2013-01-02 09:30:00,7.82,7.87,7.8,7.85,15227200.0,7.3623,7.4094,7.3435,7.3905,15227200.0
2013-01-02 10:00:00,7.85,7.87,7.82,7.84,5355200.0,7.3905,7.4094,7.3623,7.3811,5355200.0
2013-01-02 10:30:00,7.83,7.84,7.8,7.81,5001600.0,7.3717,7.3811,7.3435,7.3529,5001600.0
2013-01-02 11:00:00,7.81,7.82,7.79,7.8,3483200.0,7.3529,7.3623,7.3341,7.3435,3483200.0
2013-01-02 11:30:00,7.8,7.81,7.78,7.78,1592000.0,7.3435,7.3529,7.3246,7.3246,1592000.0
2013-01-02 12:00:00,7.78,7.81,7.78,7.79,2145600.0,7.3246,7.3529,7.3246,7.3341,2145600.0
2013-01-02 12:30:00,7.8,7.8,7.78,7.78,1125600.0,7.3435,7.3435,7.3246,7.3246,1125600.0
2013-01-02 13:00:00,7.79,7.8,7.78,7.8,991200.0,7.3341,7.3435,7.3246,7.3435,991200.0
2013-01-02 13:30:00,7.8,7.81,7.78,7.79,1358400.0,7.3435,7.3529,7.3246,7.3341,1358400.0
2013-01-02 14:00:00,7.79,7.82,7.79,7.81,1946400.0,7.3341,7.3623,7.3341,7.3529,1946400.0
2013-01-02 14:30:00,7.81,7.81,7.79,7.81,1503200.0,7.3529,7.3529,7.3341,7.3529,1503200.0
2013-01-02 15:00:00,7.81,7.84,7.81,7.84,2689600.0,7.3529,7.3811,7.3529,7.3811,2689600.0
2013-01-02 15:30:00,7.83,7.92,7.83,7.9,9005600.0,7.3717,7.4564,7.3717,7.4376,9005600.0
2013-01-03 09:30:00,7.91,7.91,7.87,7.89,6338400.0,7.447,7.447,7.4094,7.4282,6338400.0
2013-01-03 10:00:00,7.89,7.91,7.89,7.9,3817600.0,7.4282,7.447,7.4282,7.4376,3817600.0
2013-01-03 10:30:00,7.9,7.91,7.89,7.9,2891200.0,7.4376,7.447,7.4282,7.4376,2891200.0
2013-01-03 11:00:00,7.9,7.93,7.9,7.92,3548800.0,7.4376,7.4659,7.4376,7.4564,3548800.0
2013-01-03 11:30:00,7.92,7.94,7.92,7.93,2223200.0,7.4564,7.4753,7.4564,7.4659,2223200.0
2013-01-03 12:00:00,7.93,7.94,7.93,7.93,1976000.0,7.4659,7.4753,7.4659,7.4659,1976000.0
2013-01-03 12:30:00,7.93,7.94,7.92,7.93,2081600.0,7.4659,7.4753,7.4564,7.4659,2081600.0
2013-01-03 13:00:00,7.93,7.94,7.92,7.94,1258400.0,7.4659,7.4753,7.4564,7.4753,1258400.0
2013-01-03 13:30:00,7.94,7.95,7.94,7.94,1228000.0,7.4753,7.4847,7.4753,7.4753,1228000.0
2013-01-03 14:00:00,7.94,7.94,7.88,7.89,4374400.0,7.4753,7.4753,7.4188,7.4282,4374400.0
2013-01-03 14:30:00,7.89,7.9,7.87,7.89,3260000.0,7.4282,7.4376,7.4094,7.4282,3260000.0
2013-01-03 15:00:00,7.89,7.9,7.85,7.86,6576000.0,7.4282,7.4376,7.3905,7.4,6576000.0
2013-01-03 15:30:00,7.86,7.88,7.84,7.88,8040800.0,7.4,7.4188,7.3811,7.4188,8040800.0
2013-01-04 09:30:00,7.9,7.93,7.87,7.93,5688800.0,7.4376,7.4659,7.4094,7.4659,5688800.0
2013-01-04 10:00:00,7.93,7.94,7.89,7.92,5984800.0,7.4659,7.4753,7.4282,7.4564,5984800.0
2013-01-04 10:30:00,7.92,7.92,7.88,7.89,3260800.0,7.4564,7.4564,7.4188,7.4282,3260800.0
2013-01-04 11:00:00,7.89,7.92,7.89,7.91,1811200.0,7.4282,7.4564,7.4282,7.447,1811200.0
2013-01-04 11:30:00,7.91,7.94,7.91,7.92,3710400.0,7.447,7.4753,7.447,7.4564,3710400.0
2013-01-04 12:00:00,7.92,7.93,7.92,7.93,1183200.0,7.4564,7.4659,7.4564,7.4659,1183200.0
2013-01-04 12:30:00,7.93,7.93,7.92,7.92,798400.0,7.4659,7.4659,7.4564,7.4564,798400.0
2013-01-04 13:00:00,7.92,7.93,7.92,7.93,803200.0,7.4564,7.4659,7.4564,7.4659,803200.0
2013-01-04 13:30:00,7.93,7.94,7.92,7.93,1070400.0,7.4659,7.4753,7.4564,7.4659,1070400.0
2013-01-04 14:00:00,7.93,7.94,7.93,7.94,1756000.0,7.4659,7.4753,7.4659,7.4753,1756000.0
2013-01-04 14:30:00,7.94,7.94,7.93,7.94,1679200.0,7.4753,7.4753,7.4659,7.4753,1679200.0
2013-01-04 15:00:00,7.94,7.98,7.94,7.97,5878400.0,7.4753,7.5129,7.4753,7.5035,5878400.0
2013-01-04 15:30:00,7.97,7.98,7.95,7.95,6137600.0,7.5035,7.5129,7.4847,7.4847,6137600.0
2013-01-07 09:30:00,7.89,7.9,7.86,7.88,6734400.0,7.4282,7.4376,7.4,7.4188,6734400.0
2013-01-07 10:00:00,7.88,7.9,7.88,7.9,3522400.0,7.4188,7.4376,7.4188,7.4376,3522400.0
2013-01-07 10:30:00,7.9,7.91,7.89,7.89,3524000.0,7.4376,7.447,7.4282,7.4282,3524000.0
2013-01-07 11:00:00,7.89,7.9,7.88,7.89,1940800.0,7.4282,7.4376,7.4188,7.4282,1940800.0
2013-01-07 11:30:00,7.89,7.9,7.86,7.86,2435200.0,7.4282,7.4376,7.4,7.4,2435200.0
2013-01-07 12:00:00,7.86,7.87,7.85,7.86,2612000.0,7.4,7.4094,7.3905,7.4,2612000.0
2013-01-07 12:30:00,7.86,7.87,7.85,7.86,2271200.0,7.4,7.4094,7.3905,7.4,2271200.0
2013-01-07 13:00:00,7.86,7.88,7.86,7.87,1700000.0,7.4,7.4188,7.4,7.4094,1700000.0
2013-01-07 13:30:00,7.87,7.87,7.85,7.87,1204000.0,7.4094,7.4094,7.3905,7.4094,1204000.0
2013-01-07 14:00:00,7.86,7.89,7.86,7.89,2291200.0,7.4,7.4282,7.4,7.4282,2291200.0
2013-01-07 14:30:00,7.89,7.9,7.88,7.89,1816000.0,7.4282,7.4376,7.4188,7.4282,1816000.0
2013-01-07 15:00:00,7.9,7.92,7.89,7.91,2080000.0,7.4376,7.4564,7.4282,7.447,2080000.0
2013-01-07 15:30:00,7.91,7.92,7.9,7.91,4084800.0,7.447,7.4564,7.4376,7.447,4084800.0
2013-01-08 09:30:00,7.88,7.9,7.86,7.86,4833600.0,7.4188,7.4376,7.4,7.4,4833600.0
2013-01-08 10:00:00,7.86,7.87,7.83,7.84,6181600.0,7.4,7.4094,7.3717,7.3811,6181600.0
2013-01-08 10:30:00,7.84,7.84,7.81,7.82,4705600.0,7.3811,7.3811,7.3529,7.3623,4705600.0
2013-01-08 11:00:00,7.82,7.83,7.8,7.81,4308800.0,7.3623,7.3717,7.3435,7.3529,4308800.0
2013-01-08 11:30:00,7.81,7.83,7.81,7.83,3199200.0,7.3529,7.3717,7.3529,7.3717,3199200.0
2013-01-08 12:00:00,7.83,7.84,7.83,7.83,1821600.0,7.3717,7.3811,7.3717,7.3717,1821600.0
2013-01-08 12:30:00,7.83,7.83,7.81,7.82,2106400.0,7.3717,7.3717,7.3529,7.3623,2106400.0
2013-01-08 13:00:00,7.82,7.84,7.82,7.84,2128800.0,7.3623,7.3811,7.3623,7.3811,2128800.0
2013-01-08 13:30:00,7.84,7.85,7.83,7.84,1736800.0,7.3811,7.3905,7.3717,7.3811,1736800.0
2013-01-08 14:00:00,7.84,7.86,7.84,7.84,2932800.0,7.3811,7.4,7.3811,7.3811,2932800.0
2013-01-08 14:30:00,7.84,7.85,7.83,7.83,1617600.0,7.3811,7.3905,7.3717,7.3717,1617600.0
2013-01-08 15:00:00,7.83,7.87,7.83,7.86,3751200.0,7.3717,7.4094,7.3717,7.4,3751200.0
2013-01-08 15:30:00,7.86,7.87,7.83,7.86,6065600.0,7.4,7.4094,7.3717,7.4,6065600.0
2013-01-09 09:30:00,7.89,7.93,7.89,7.93,6200800.0,7.4282,7.4659,7.4282,7.4659,6200800.0
2013-01-09 10:00:00,7.93,7.94,7.92,7.93,5225600.0,7.4659,7.4753,7.4564,7.4659,5225600.0
2013-01-09 10:30:00,7.93,7.94,7.91,7.92,3600000.0,7.4659,7.4753,7.447,7.4564,3600000.0
2013-01-09 11:00:00,7.92,7.93,7.91,7.92,2811200.0,7.4564,7.4659,7.447,7.4564,2811200.0
2013-01-09 11:30:00,7.92,7.93,7.91,7.92,3496000.0,7.4564,7.4659,7.447,7.4564,3496000.0
2013-01-09 12:00:00,7.92,7.93,7.91,7.92,1866400.0,7.4564,7.4659,7.447,7.4564,1866400.0
2013-01-09 12:30:00,7.91,7.92,7.88,7.9,3463200.0,7.447,7.4564,7.4188,7.4376,3463200.0
2013-01-09 13:00:00,7.9,7.9,7.88,7.9,2161600.0,7.4376,7.4376,7.4188,7.4376,2161600.0
2013-01-09 13:30:00,7.9,7.91,7.89,7.9,1593600.0,7.4376,7.447,7.4282,7.4376,1593600.0
2013-01-09 14:00:00,7.9,7.91,7.89,7.9,1354400.0,7.4376,7.447,7.4282,7.4376,1354400.0
2013-01-09 14:30:00,7.9,7.91,7.88,7.88,3204000.0,7.4376,7.447,7.4188,7.4188,3204000.0
2013-01-09 15:00:00,7.88,7.89,7.87,7.89,2848800.0,7.4188,7.4282,7.4094,7.4282,2848800.0
2013-01-09 15:30:00,7.89,7.9,7.88,7.9,3666400.0,7.4282,7.4376,7.4188,7.4376,3666400.0
2013-01-10 09:30:00,7.99,8.0,7.95,7.98,5081600.0,7.5224,7.5318,7.4847,7.5129,5081600.0
2013-01-10 10:00:00,7.98,7.98,7.96,7.96,5069600.0,7.5129,7.5129,7.4941,7.4941,5069600.0
2013-01-10 10:30:00,7.96,7.96,7.92,7.92,7447200.0,7.4941,7.4941,7.4564,7.4564,7447200.0
2013-01-10 11:00:00,7.92,7.93,7.9,7.93,5369600.0,7.4564,7.4659,7.4376,7.4659,5369600.0
2013-01-10 11:30:00,7.93,7.94,7.93,7.94,2213600.0,7.4659,7.4753,7.4659,7.4753,2213600.0
2013-01-10 12:00:00,7.94,7.95,7.93,7.95,4112800.0,7.4753,7.4847,7.4659,7.4847,4112800.0
2013-01-10 12:30:00,7.95,7.97,7.94,7.97,4505600.0,7.4847,7.5035,7.4753,7.5035,4505600.0
2013-01-10 13:00:00,7.97,7.97,7.95,7.96,2343200.0,7.5035,7.5035,7.4847,7.4941,2343200.0
2013-01-10 13:30:00,7.96,7.97,7.95,7.97,1508000.0,7.4941,7.5035,7.4847,7.5035,1508000.0
2013-01-10 14:00:00,7.97,7.97,7.95,7.96,1944000.0,7.5035,7.5035,7.4847,7.4941,1944000.0
2013-01-10 14:30:00,7.96,8.0,7.95,8.0,5258400.0,7.4941,7.5318,7.4847,7.5318,5258400.0
2013-01-10 15:00:00,8.0,8.02,8.0,8.01,4967200.0,7.5318,7.5506,7.5318,7.5412,4967200.0
2013-01-10 15:30:00,8.01,8.03,8.01,8.02,5060800.0,7.5412,7.56,7.5412,7.5506,5060800.0
2013-01-11 09:30:00,8.02,8.03,7.98,7.98,5433600.0,7.5506,7.56,7.5129,7.5129,5433600.0
2013-01-11 10:00:00,7.98,7.99,7.97,7.98,3447200.0,7.5129,7.5224,7.5035,7.5129,3447200.0
2013-01-11 10:30:00,7.98,8.0,7.97,7.99,2652800.0,7.5129,7.5318,7.5035,7.5224,2652800.0
2013-01-11 11:00:00,7.99,8.01,7.98,7.98,2352000.0,7.5224,7.5412,7.5129,7.5129,2352000.0
2013-01-11 11:30:00,7.99,8.01,7.98,8.01,1829600.0,7.5224,7.5412,7.5129,7.5412,1829600.0
2013-01-11 12:00:00,8.01,8.01,8.0,8.0,1328000.0,7.5412,7.5412,7.5318,7.5318,1328000.0
2013-01-11 12:30:00,8.0,8.01,7.99,8.0,1736800.0,7.5318,7.5412,7.5224,7.5318,1736800.0
2013-01-11 13:00:00,8.0,8.0,7.99,7.99,1260000.0,7.5318,7.5318,7.5224,7.5224,1260000.0
2013-01-11 13:30:00,7.99,8.01,7.98,7.99,2549600.0,7.5224,7.5412,7.5129,7.5224,2549600.0
2013-01-11 14:00:00,7.99,8.01,7.99,8.01,1106400.0,7.5224,7.5412,7.5224,7.5412,1106400.0
2013-01-11 14:30:00,8.01,8.01,8.0,8.01,1264000.0,7.5412,7.5412,7.5318,7.5412,1264000.0
2013-01-11 15:00:00,8.01,8.02,7.99,8.02,2725600.0,7.5412,7.5506,7.5224,7.5506,2725600.0
2013-01-11 15:30:00,8.02,8.03,8.01,8.03,5091200.0,7.5506,7.56,7.5412,7.56,5091200.0
2013-01-14 09:30:00,8.0,8.02,7.97,7.98,8005600.0,7.5318,7.5506,7.5035,7.5129,8005600.0
2013-01-14 10:00:00,7.98,7.98,7.95,7.96,4110400.0,7.5129,7.5129,7.4847,7.4941,4110400.0
2013-01-14 10:30:00,7.96,7.99,7.96,7.99,3125600.0,7.4941,7.5224,7.4941,7.5224,3125600.0
2013-01-14 11:00:00,7.99,8.0,7.99,7.99,1500000.0,7.5224,7.5318,7.5224,7.5224,1500000.0
2013-01-14 11:30:00,7.99,8.0,7.97,7.99,2372000.0,7.5224,7.5318,7.5035,7.5224,2372000.0
2013-01-14 12:00:00,7.99,8.0,7.97,7.97,2066400.0,7.5224,7.5318,7.5035,7.5035,2066400.0
2013-01-14 12:30:00,7.97,7.99,7.97,7.98,1236000.0,7.5035,7.5224,7.5035,7.5129,1236000.0
2013-01-14 13:00:00,7.98,8.0,7.97,7.99,1988000.0,7.5129,7.5318,7.5035,7.5224,1988000.0
2013-01-14 13:30:00,7.99,7.99,7.98,7.98,1060800.0,7.5224,7.5224,7.5129,7.5129,1060800.0
2013-01-14 14:00:00,7.98,8.01,7.98,8.01,2176000.0,7.5129,7.5412,7.5129,7.5412,2176000.0
2013-01-14 14:30:00,8.01,8.02,8.0,8.01,1328000.0,7.5412,7.5506,7.5318,7.5412,1328000.0
2013-01-14 15:00:00,8.01,8.02,8.0,8.01,1872000.0,7.5412,7.5506,7.5318,7.5412,1872000.0
2013-01-14 15:30:00,8.01,8.01,7.98,8.01,3211200.0,7.5412,7.5412,7.5129,7.5412,3211200.0
2013-01-15 09:30:00,7.93,7.96,7.93,7.95,6122400.0,7.4659,7.4941,7.4659,7.4847,6122400.0
2013-01-15 10:00:00,7.95,7.97,7.95,7.95,3613600.0,7.4847,7.5035,7.4847,7.4847,3613600.0
2013-01-15 10:30:00,7.95,7.98,7.95,7.97,1765600.0,7.4847,7.5129,7.4847,7.5035,1765600.0
2013-01-15 11:00:00,7.97,7.98,7.96,7.97,1485600.0,7.5035,7.5129,7.4941,7.5035,1485600.0
2013-01-15 11:30:00,7.97,7.99,7.97,7.98,1580000.0,7.5035,7.5224,7.5035,7.5129,1580000.0
2013-01-15 12:00:00,7.98,7.99,7.98,7.99,1454400.0,7.5129,7.5224,7.5129,7.5224,1454400.0
2013-01-15 12:30:00,7.99,8.01,7.99,7.99,1744000.0,7.5224,7.5412,7.5224,7.5224,1744000.0
2013-01-15 13:00:00,7.99,8.0,7.99,8.0,1920800.0,7.5224,7.5318,7.5224,7.5318,1920800.0
2013-01-15 13:30:00,8.0,8.0,7.97,7.98,1991200.0,7.5318,7.5318,7.5035,7.5129,1991200.0
2013-01-15 14:00:00,7.98,7.99,7.97,7.98,1445600.0,7.5129,7.5224,7.5035,7.5129,1445600.0
2013-01-15 14:30:00,7.98,8.01,7.98,8.01,2007200.0,7.5129,7.5412,7.5129,7.5412,2007200.0
2013-01-15 15:00:00,8.01,8.03,8.01,8.02,2692000.0,7.5412,7.56,7.5412,7.5506,2692000.0
2013-01-15 15:30:00,8.02,8.04,8.01,8.02,4059200.0,7.5506,7.5694,7.5412,7.5506,4059200.0
2013-01-16 09:30:00,7.99,8.0,7.97,7.99,4744800.0,7.5224,7.5318,7.5035,7.5224,4744800.0
2013-01-16 10:00:00,7.99,8.02,7.99,8.01,3404800.0,7.5224,7.5506,7.5224,7.5412,3404800.0
2013-01-16 10:30:00,8.01,8.01,8.0,8.0,1564800.0,7.5412,7.5412,7.5318,7.5318,1564800.0
2013-01-16 11:00:00,8.0,8.03,8.0,8.03,3064800.0,7.5318,7.56,7.5318,7.56,3064800.0
2013-01-16 11:30:00,8.03,8.03,8.02,8.02,1445600.0,7.56,7.56,7.5506,7.5506,1445600.0
2013-01-16 12:00:00,8.02,8.03,8.02,8.02,945600.0,7.5506,7.56,7.5506,7.5506,945600.0
2013-01-16 12:30:00,8.02,8.02,8.0,8.01,1512000.0,7.5506,7.5506,7.5318,7.5412,1512000.0
2013-01-16 13:00:00,8.01,8.02,8.0,8.02,1241600.0,7.5412,7.5506,7.5318,7.5506,1241600.0
2013-01-16 13:30:00,8.02,8.04,8.02,8.03,1909600.0,7.5506,7.5694,7.5506,7.56,1909600.0
2013-01-16 14:00:00,8.03,8.04,8.02,8.04,1591200.0,7.56,7.5694,7.5506,7.5694,1591200.0
2013-01-16 14:30:00,8.04,8.05,8.03,8.04,1927200.0,7.5694,7.5788,7.56,7.5694,1927200.0
2013-01-16 15:00:00,8.04,8.04,8.02,8.02,2521600.0,7.5694,7.5694,7.5506,7.5506,2521600.0
2013-01-16 15:30:00,8.02,8.03,8.02,8.02,4476800.0,7.5506,7.56,7.5506,7.5506,4476800.0
2013-01-17 09:30:00,8.09,8.09,8.06,8.08,7359200.0,7.6165,7.6165,7.5883,7.6071,7359200.0
2013-01-17 10:00:00,8.08,8.11,8.06,8.11,12678400.0,7.6071,7.6353,7.5883,7.6353,12678400.0
2013-01-17 10:30:00,8.1,8.1,8.08,8.09,3371200.0,7.6259,7.6259,7.6071,7.6165,3371200.0
2013-01-17 11:00:00,8.09,8.1,8.08,8.1,2467200.0,7.6165,7.6259,7.6071,7.6259,2467200.0
2013-01-17 11:30:00,8.1,8.12,8.1,8.1,3506400.0,7.6259,7.6447,7.6259,7.6259,3506400.0
2013-01-17 12:00:00,8.1,8.13,8.1,8.13,3672800.0,7.6259,7.6542,7.6259,7.6542,3672800.0
2013-01-17 12:30:00,8.13,8.14,8.12,8.13,2333600.0,7.6542,7.6636,7.6447,7.6542,2333600.0
2013-01-17 13:00:00,8.13,8.13,8.12,8.13,2032000.0,7.6542,7.6542,7.6447,7.6542,2032000.0
2013-01-17 13:30:00,8.13,8.15,8.12,8.15,3855200.0,7.6542,7.673,7.6447,7.673,3855200.0
2013-01-17 14:00:00,8.15,8.17,8.15,8.16,4156000.0,7.673,7.6918,7.673,7.6824,4156000.0
2013-01-17 14:30:00,8.15,8.17,8.14,8.15,3084800.0,7.673,7.6918,7.6636,7.673,3084800.0
2013-01-17 15:00:00,8.15,8.15,8.13,8.14,3242400.0,7.673,7.673,7.6542,7.6636,3242400.0
2013-01-17 15:30:00,8.15,8.15,8.12,8.12,5522400.0,7.673,7.673,7.6447,7.6447,5522400.0
2013-01-18 09:30:00,8.12,8.13,8.09,8.11,7432000.0,7.6447,7.6542,7.6165,7.6353,7432000.0
2013-01-18 10:00:00,8.11,8.12,8.1,8.1,3292000.0,7.6353,7.6447,7.6259,7.6259,3292000.0
2013-01-18 10:30:00,8.1,8.1,8.09,8.09,2748000.0,7.6259,7.6259,7.6165,7.6165,2748000.0
2013-01-18 11:00:00,8.09,8.1,8.07,8.09,5204800.0,7.6165,7.6259,7.5977,7.6165,5204800.0
2013-01-18 11:30:00,8.09,8.1,8.06,8.07,4201600.0,7.6165,7.6259,7.5883,7.5977,4201600.0
2013-01-18 12:00:00,8.08,8.08,8.07,8.08,2503200.0,7.6071,7.6071,7.5977,7.6071,2503200.0
2013-01-18 12:30:00,8.08,8.11,8.08,8.1,3061600.0,7.6071,7.6353,7.6071,7.6259,3061600.0
2013-01-18 13:00:00,8.1,8.13,8.1,8.12,4309600.0,7.6259,7.6542,7.6259,7.6447,4309600.0
2013-01-18 13:30:00,8.12,8.13,8.12,8.12,1076800.0,7.6447,7.6542,7.6447,7.6447,1076800.0
2013-01-18 14:00:00,8.12,8.13,8.12,8.13,1040000.0,7.6447,7.6542,7.6447,7.6542,1040000.0
2013-01-18 14:30:00,8.13,8.14,8.12,8.13,1916000.0,7.6542,7.6636,7.6447,7.6542,1916000.0
2013-01-18 15:00:00,8.13,8.13,8.12,8.13,1817600.0,7.6542,7.6542,7.6447,7.6542,1817600.0
2013-01-18 15:30:00,8.13,8.18,8.13,8.16,6919200.0,7.6542,7.7012,7.6542,7.6824,6919200.0
2013-01-22 09:30:00,8.16,8.18,8.15,8.17,7735200.0,7.6824,7.7012,7.673,7.6918,7735200.0
2013-01-22 10:00:00,8.16,8.17,8.13,8.13,4800000.0,7.6824,7.6918,7.6542,7.6542,4800000.0
2013-01-22 10:30:00,8.13,8.15,8.12,8.15,2943200.0,7.6542,7.673,7.6447,7.673,2943200.0
2013-01-22 11:00:00,8.15,8.17,8.14,8.16,3404800.0,7.673,7.6918,7.6636,7.6824,3404800.0
2013-01-22 11:30:00,8.16,8.18,8.15,8.17,3313600.0,7.6824,7.7012,7.673,7.6918,3313600.0
2013-01-22 12:00:00,8.17,8.2,8.17,8.19,2560000.0,7.6918,7.7201,7.6918,7.7106,2560000.0
2013-01-22 12:30:00,8.19,8.21,8.19,8.19,2669600.0,7.7106,7.7295,7.7106,7.7106,2669600.0
2013-01-22 13:00:00,8.19,8.21,8.19,8.21,2081600.0,7.7106,7.7295,7.7106,7.7295,2081600.0
2013-01-22 13:30:00,8.2,8.21,8.2,8.2,1749600.0,7.7201,7.7295,7.7201,7.7201,1749600.0
2013-01-22 14:00:00,8.2,8.22,8.2,8.22,1884000.0,7.7201,7.7389,7.7201,7.7389,1884000.0
2013-01-22 14:30:00,8.22,8.23,8.22,8.23,2309600.0,7.7389,7.7483,7.7389,7.7483,2309600.0
2013-01-22 15:00:00,8.23,8.23,8.21,8.23,2952800.0,7.7483,7.7483,7.7295,7.7483,2952800.0
2013-01-22 15:30:00,8.22,8.24,8.22,8.24,5462400.0,7.7389,7.7577,7.7389,7.7577,5462400.0
2013-01-23 09:30:00,8.25,8.26,8.24,8.24,3972000.0,7.7671,7.7765,7.7577,7.7577,3972000.0
2013-01-23 10:00:00,8.24,8.27,8.23,8.24,4744000.0,7.7577,7.786,7.7483,7.7577,4744000.0
2013-01-23 10:30:00,8.24,8.24,8.22,8.23,4000000.0,7.7577,7.7577,7.7389,7.7483,4000000.0
2013-01-23 11:00:00,8.23,8.25,8.23,8.23,3164800.0,7.7483,7.7671,7.7483,7.7483,3164800.0
2013-01-23 11:30:00,8.23,8.25,8.22,8.24,2884800.0,7.7483,7.7671,7.7389,7.7577,2884800.0
2013-01-23 12:00:00,8.24,8.25,8.24,8.24,2478400.0,7.7577,7.7671,7.7577,7.7577,2478400.0
2013-01-23 12:30:00,8.24,8.26,8.24,8.26,1913600.0,7.7577,7.7765,7.7577,7.7765,1913600.0
2013-01-23 13:00:00,8.26,8.27,8.25,8.26,1960000.0,7.7765,7.786,7.7671,7.7765,1960000.0
2013-01-23 13:30:00,8.26,8.27,8.26,8.27,1868000.0,7.7765,7.786,7.7765,7.786,1868000.0
2013-01-23 14:00:00,8.27,8.27,8.26,8.27,1867200.0,7.786,7.786,7.7765,7.786,1867200.0
2013-01-23 14:30:00,8.27,8.29,8.27,8.28,1768000.0,7.786,7.8048,7.786,7.7954,1768000.0
2013-01-23 15:00:00,8.28,8.29,8.27,8.28,2290400.0,7.7954,7.8048,7.786,7.7954,2290400.0
2013-01-23 15:30:00,8.28,8.28,8.26,8.27,4148800.0,7.7954,7.7954,7.7765,7.786,4148800.0
2013-01-24 09:30:00,8.25,8.32,8.24,8.31,9328000.0,7.7671,7.833,7.7577,7.8236,9328000.0
2013-01-24 10:00:00,8.32,8.35,8.31,8.33,6187200.0,7.833,7.8613,7.8236,7.8425,6187200.0
2013-01-24 10:30:00,8.33,8.34,8.32,8.33,3323200.0,7.8425,7.8519,7.833,7.8425,3323200.0
2013-01-24 11:00:00,8.33,8.36,8.33,8.35,3285600.0,7.8425,7.8707,7.8425,7.8613,3285600.0
2013-01-24 11:30:00,8.35,8.36,8.33,8.34,4977600.0,7.8613,7.8707,7.8425,7.8519,4977600.0
2013-01-24 12:00:00,8.34,8.34,8.31,8.32,3177600.0,7.8519,7.8519,7.8236,7.833,3177600.0
2013-01-24 12:30:00,8.32,8.32,8.27,8.27,5198400.0,7.833,7.833,7.786,7.786,5198400.0
2013-01-24 13:00:00,8.27,8.28,8.26,8.28,2806400.0,7.786,7.7954,7.7765,7.7954,2806400.0
2013-01-24 13:30:00,8.28,8.28,8.23,8.25,4553600.0,7.7954,7.7954,7.7483,7.7671,4553600.0
2013-01-24 14:00:00,8.25,8.26,8.24,8.25,3044800.0,7.7671,7.7765,7.7577,7.7671,3044800.0
2013-01-24 14:30:00,8.26,8.28,8.25,8.27,2924800.0,7.7765,7.7954,7.7671,7.786,2924800.0
2013-01-24 15:00:00,8.27,8.29,8.27,8.29,2697600.0,7.786,7.8048,7.786,7.8048,2697600.0
2013-01-24 15:30:00,8.29,8.31,8.27,8.27,5205600.0,7.8048,7.8236,7.786,7.786,5205600.0
2013-01-25 09:30:00,8.33,8.36,8.31,8.35,4742400.0,7.8425,7.8707,7.8236,7.8613,4742400.0
2013-01-25 10:00:00,8.35,8.35,8.29,8.29,5371200.0,7.8613,7.8613,7.8048,7.8048,5371200.0
2013-01-25 10:30:00,8.29,8.31,8.28,8.3,3900800.0,7.8048,7.8236,7.7954,7.8142,3900800.0
2013-01-25 11:00:00,8.3,8.32,8.3,8.31,3350400.0,7.8142,7.833,7.8142,7.8236,3350400.0
2013-01-25 11:30:00,8.31,8.32,8.3,8.3,2331200.0,7.8236,7.833,7.8142,7.8142,2331200.0
2013-01-25 12:00:00,8.3,8.35,8.3,8.33,4488000.0,7.8142,7.8613,7.8142,7.8425,4488000.0
2013-01-25 12:30:00,8.33,8.34,8.33,8.33,1205600.0,7.8425,7.8519,7.8425,7.8425,1205600.0
2013-01-25 13:00:00,8.33,8.35,8.33,8.34,1696000.0,7.8425,7.8613,7.8425,7.8519,1696000.0
2013-01-25 13:30:00,8.34,8.36,8.34,8.35,2149600.0,7.8519,7.8707,7.8519,7.8613,2149600.0
2013-01-25 14:00:00,8.35,8.37,8.35,8.36,1884800.0,7.8613,7.8801,7.8613,7.8707,1884800.0
2013-01-25 14:30:00,8.36,8.37,8.35,8.35,2152000.0,7.8707,7.8801,7.8613,7.8613,2152000.0
2013-01-25 15:00:00,8.35,8.36,8.34,8.35,2682400.0,7.8613,7.8707,7.8519,7.8613,2682400.0
2013-01-25 15:30:00,8.35,8.36,8.32,8.36,7179200.0,7.8613,7.8707,7.833,7.8707,7179200.0
2013-01-28 09:30:00,8.38,8.38,8.33,8.34,4748000.0,7.8895,7.8895,7.8425,7.8519,4748000.0
2013-01-28 10:00:00,8.33,8.33,8.29,8.32,5997600.0,7.8425,7.8425,7.8048,7.833,5997600.0
2013-01-28 10:30:00,8.32,8.34,8.31,8.33,3007200.0,7.833,7.8519,7.8236,7.8425,3007200.0
2013-01-28 11:00:00,8.33,8.35,8.32,8.34,2845600.0,7.8425,7.8613,7.833,7.8519,2845600.0
2013-01-28 11:30:00,8.34,8.36,8.34,8.36,2975200.0,7.8519,7.8707,7.8519,7.8707,2975200.0
2013-01-28 12:00:00,8.36,8.36,8.34,8.35,1897600.0,7.8707,7.8707,7.8519,7.8613,1897600.0
2013-01-28 12:30:00,8.34,8.35,8.34,8.34,1644000.0,7.8519,7.8613,7.8519,7.8519,1644000.0
2013-01-28 13:00:00,8.34,8.34,8.32,8.33,1510400.0,7.8519,7.8519,7.833,7.8425,1510400.0
2013-01-28 13:30:00,8.33,8.35,8.32,8.34,1921600.0,7.8425,7.8613,7.833,7.8519,1921600.0
2013-01-28 14:00:00,8.34,8.36,8.34,8.35,1142400.0,7.8519,7.8707,7.8519,7.8613,1142400.0
2013-01-28 14:30:00,8.35,8.36,8.34,8.36,1458400.0,7.8613,7.8707,7.8519,7.8707,1458400.0
2013-01-28 15:00:00,8.36,8.37,8.33,8.34,2591200.0,7.8707,7.8801,7.8425,7.8519,2591200.0
2013-01-28 15:30:00,8.34,8.35,8.33,8.35,3505600.0,7.8519,7.8613,7.8425,7.8613,3505600.0
2013-01-29 09:30:00,8.31,8.36,8.31,8.35,5277600.0,7.8236,7.8707,7.8236,7.8613,5277600.0
2013-01-29 10:00:00,8.35,8.36,8.31,8.34,4396800.0,7.8613,7.8707,7.8236,7.8519,4396800.0
2013-01-29 10:30:00,8.34,8.36,8.33,8.35,2489600.0,7.8519,7.8707,7.8425,7.8613,2489600.0
2013-01-29 11:00:00,8.35,8.4,8.35,8.39,3264000.0,7.8613,7.9084,7.8613,7.8989,3264000.0
2013-01-29 11:30:00,8.39,8.4,8.38,8.38,2310400.0,7.8989,7.9084,7.8895,7.8895,2310400.0
2013-01-29 12:00:00,8.38,8.39,8.38,8.38,1593600.0,7.8895,7.8989,7.8895,7.8895,1593600.0
2013-01-29 12:30:00,8.38,8.4,8.38,8.4,2050400.0,7.8895,7.9084,7.8895,7.9084,2050400.0
2013-01-29 13:00:00,8.4,8.41,8.4,8.4,3347200.0,7.9084,7.9178,7.9084,7.9084,3347200.0
2013-01-29 13:30:00,8.4,8.42,8.4,8.41,2476000.0,7.9084,7.9272,7.9084,7.9178,2476000.0
2013-01-29 14:00:00,8.41,8.42,8.41,8.41,2117600.0,7.9178,7.9272,7.9178,7.9178,2117600.0
2013-01-29 14:30:00,8.4,8.42,8.4,8.41,896800.0,7.9084,7.9272,7.9084,7.9178,896800.0
2013-01-29 15:00:00,8.41,8.43,8.4,8.43,2585600.0,7.9178,7.9366,7.9084,7.9366,2585600.0
2013-01-29 15:30:00,8.43,8.44,8.42,8.42,3005600.0,7.9366,7.946,7.9272,7.9272,3005600.0
2013-01-30 09:30:00,8.41,8.45,8.4,8.42,5686400.0,7.9178,7.9554,7.9084,7.9272,5686400.0
2013-01-30 10:00:00,8.41,8.42,8.38,8.39,5547200.0,7.9178,7.9272,7.8895,7.8989,5547200.0
2013-01-30 10:30:00,8.39,8.39,8.37,8.39,3899200.0,7.8989,7.8989,7.8801,7.8989,3899200.0
2013-01-30 11:00:00,8.39,8.41,8.39,8.4,1750400.0,7.8989,7.9178,7.8989,7.9084,1750400.0
2013-01-30 11:30:00,8.4,8.42,8.4,8.41,3044800.0,7.9084,7.9272,7.9084,7.9178,3044800.0
2013-01-30 12:00:00,8.41,8.41,8.39,8.39,4404800.0,7.9178,7.9178,7.8989,7.8989,4404800.0
2013-01-30 12:30:00,8.39,8.42,8.38,8.42,2068000.0,7.8989,7.9272,7.8895,7.9272,2068000.0
2013-01-30 13:00:00,8.42,8.42,8.41,8.42,1062400.0,7.9272,7.9272,7.9178,7.9272,1062400.0
2013-01-30 13:30:00,8.42,8.42,8.4,8.41,1622400.0,7.9272,7.9272,7.9084,7.9178,1622400.0
2013-01-30 14:00:00,8.41,8.42,8.38,8.4,4736800.0,7.9178,7.9272,7.8895,7.9084,4736800.0
2013-01-30 14:30:00,8.4,8.4,8.36,8.38,4486400.0,7.9084,7.9084,7.8707,7.8895,4486400.0
2013-01-30 15:00:00,8.39,8.39,8.35,8.36,7369600.0,7.8989,7.8989,7.8613,7.8707,7369600.0
2013-01-30 15:30:00,8.36,8.36,8.33,8.35,8834400.0,7.8707,7.8707,7.8425,7.8613,8834400.0
2013-01-31 09:30:00,8.33,8.38,8.31,8.37,6021600.0,7.8425,7.8895,7.8236,7.8801,6021600.0
2013-01-31 10:00:00,8.37,8.37,8.34,8.34,3308800.0,7.8801,7.8801,7.8519,7.8519,3308800.0
2013-01-31 10:30:00,8.34,8.36,8.33,8.33,2672800.0,7.8519,7.8707,7.8425,7.8425,2672800.0
2013-01-31 11:00:00,8.33,8.33,8.31,8.32,3113600.0,7.8425,7.8425,7.8236,7.833,3113600.0
2013-01-31 11:30:00,8.31,8.33,8.3,8.31,3933600.0,7.8236,7.8425,7.8142,7.8236,3933600.0
2013-01-31 12:00:00,8.31,8.33,8.31,8.32,2368000.0,7.8236,7.8425,7.8236,7.833,2368000.0
2013-01-31 12:30:00,8.32,8.35,8.32,8.34,2654400.0,7.833,7.8613,7.833,7.8519,2654400.0
2013-01-31 13:00:00,8.34,8.34,8.33,8.33,1113600.0,7.8519,7.8519,7.8425,7.8425,1113600.0
2013-01-31 13:30:00,8.33,8.35,8.33,8.35,1228000.0,7.8425,7.8613,7.8425,7.8613,1228000.0
2013-01-31 14:00:00,8.35,8.35,8.33,8.35,1312000.0,7.8613,7.8613,7.8425,7.8613,1312000.0
2013-01-31 14:30:00,8.35,8.36,8.35,8.35,1341600.0,7.8613,7.8707,7.8613,7.8613,1341600.0
2013-01-31 15:00:00,8.35,8.35,8.32,8.33,3193600.0,7.8613,7.8613,7.833,7.8425,3193600.0
2013-01-31 15:30:00,8.32,8.34,8.31,8.32,6306400.0,7.833,7.8519,7.8236,7.833,6306400.0
2013-02-01 09:30:00,8.41,8.44,8.38,8.4,5682400.0,7.9178,7.946,7.8895,7.9084,5682400.0
2013-02-01 10:00:00,8.4,8.46,8.4,8.42,8300800.0,7.9084,7.9648,7.9084,7.9272,8300800.0
2013-02-01 10:30:00,8.42,8.45,8.42,8.45,2760000.0,7.9272,7.9554,7.9272,7.9554,2760000.0
2013-02-01 11:00:00,8.45,8.46,8.44,8.45,3101600.0,7.9554,7.9648,7.946,7.9554,3101600.0
2013-02-01 11:30:00,8.45,8.48,8.45,8.47,2557600.0,7.9554,7.9837,7.9554,7.9743,2557600.0
2013-02-01 12:00:00,8.47,8.48,8.47,8.47,1720800.0,7.9743,7.9837,7.9743,7.9743,1720800.0
2013-02-01 12:30:00,8.47,8.48,8.47,8.48,8744000.0,7.9743,7.9837,7.9743,7.9837,8744000.0
2013-02-01 13:00:00,8.48,8.49,8.47,8.48,1892800.0,7.9837,7.9931,7.9743,7.9837,1892800.0
2013-02-01 13:30:00,8.48,8.5,8.48,8.49,1741600.0,7.9837,8.0025,7.9837,7.9931,1741600.0
2013-02-01 14:00:00,8.49,8.49,8.48,8.49,1964800.0,7.9931,7.9931,7.9837,7.9931,1964800.0
2013-02-01 14:30:00,8.49,8.49,8.47,8.47,2649600.0,7.9931,7.9931,7.9743,7.9743,2649600.0
2013-02-01 15:00:00,8.47,8.48,8.46,8.46,3177600.0,7.9743,7.9837,7.9648,7.9648,3177600.0
2013-02-01 15:30:00,8.46,8.49,8.46,8.47,5405600.0,7.9648,7.9931,7.9648,7.9743,5405600.0
2013-02-04 09:30:00,8.38,8.4,8.36,8.4,10090400.0,7.8895,7.9084,7.8707,7.9084,10090400.0
2013-02-04 10:00:00,8.4,8.4,8.37,8.38,7315200.0,7.9084,7.9084,7.8801,7.8895,7315200.0
2013-02-04 10:30:00,8.38,8.38,8.35,8.35,5486400.0,7.8895,7.8895,7.8613,7.8613,5486400.0
2013-02-04 11:00:00,8.35,8.36,8.34,8.34,5547200.0,7.8613,7.8707,7.8519,7.8519,5547200.0
2013-02-04 11:30:00,8.34,8.34,8.31,8.32,6825600.0,7.8519,7.8519,7.8236,7.833,6825600.0
2013-02-04 12:00:00,8.31,8.32,8.3,8.32,4109600.0,7.8236,7.833,7.8142,7.833,4109600.0
2013-02-04 12:30:00,8.32,8.34,8.31,8.32,2968800.0,7.833,7.8519,7.8236,7.833,2968800.0
2013-02-04 13:00:00,8.32,8.33,8.32,8.32,2287200.0,7.833,7.8425,7.833,7.833,2287200.0
2013-02-04 13:30:00,8.32,8.32,8.3,8.31,3625600.0,7.833,7.833,7.8142,7.8236,3625600.0
2013-02-04 14:00:00,8.31,8.33,8.3,8.33,3168800.0,7.8236,7.8425,7.8142,7.8425,3168800.0
2013-02-04 14:30:00,8.33,8.35,8.32,8.34,3164000.0,7.8425,7.8613,7.833,7.8519,3164000.0
2013-02-04 15:00:00,8.34,8.34,8.32,8.33,3244000.0,7.8519,7.8519,7.833,7.8425,3244000.0
2013-02-04 15:30:00,8.33,8.34,8.28,8.29,10486400.0,7.8425,7.8519,7.7954,7.8048,10486400.0
2013-02-05 09:30:00,8.38,8.43,8.37,8.42,9112000.0,7.8895,7.9366,7.8801,7.9272,9112000.0
2013-02-05 10:00:00,8.42,8.44,8.41,8.42,5450400.0,7.9272,7.946,7.9178,7.9272,5450400.0
2013-02-05 10:30:00,8.42,8.45,8.41,8.44,4857600.0,7.9272,7.9554,7.9178,7.946,4857600.0
2013-02-05 11:00:00,8.44,8.45,8.43,8.44,3671200.0,7.946,7.9554,7.9366,7.946,3671200.0
2013-02-05 11:30:00,8.44,8.45,8.42,8.43,2923200.0,7.946,7.9554,7.9272,7.9366,2923200.0
2013-02-05 12:00:00,8.43,8.44,8.42,8.42,4298400.0,7.9366,7.946,7.9272,7.9272,4298400.0
2013-02-05 12:30:00,8.42,8.44,8.42,8.44,1884000.0,7.9272,7.946,7.9272,7.946,1884000.0
2013-02-05 13:00:00,8.44,8.46,8.44,8.46,2467200.0,7.946,7.9648,7.946,7.9648,2467200.0
2013-02-05 13:30:00,8.46,8.47,8.46,8.47,2556000.0,7.9648,7.9743,7.9648,7.9743,2556000.0
2013-02-05 14:00:00,8.47,8.48,8.46,8.48,2593600.0,7.9743,7.9837,7.9648,7.9837,2593600.0
2013-02-05 14:30:00,8.48,8.5,8.48,8.49,3153600.0,7.9837,8.0025,7.9837,7.9931,3153600.0
2013-02-05 15:00:00,8.49,8.5,8.48,8.48,2284000.0,7.9931,8.0025,7.9837,7.9837,2284000.0
2013-02-05 15:30:00,8.48,8.49,8.45,8.46,5916000.0,7.9837,7.9931,7.9554,7.9648,5916000.0
2013-02-06 09:30:00,8.39,8.44,8.38,8.43,5582400.0,7.8989,7.946,7.8895,7.9366,5582400.0
2013-02-06 10:00:00,8.43,8.44,8.41,8.43,3898400.0,7.9366,7.946,7.9178,7.9366,3898400.0
2013-02-06 10:30:00,8.43,8.45,8.41,8.44,5488800.0,7.9366,7.9554,7.9178,7.946,5488800.0
2013-02-06 11:00:00,8.44,8.47,8.44,8.46,3909600.0,7.946,7.9743,7.946,7.9648,3909600.0
2013-02-06 11:30:00,8.46,8.46,8.44,8.46,2335200.0,7.9648,7.9648,7.946,7.9648,2335200.0
2013-02-06 12:00:00,8.46,8.47,8.45,8.47,2268800.0,7.9648,7.9743,7.9554,7.9743,2268800.0
2013-02-06 12:30:00,8.47,8.48,8.44,8.44,3043200.0,7.9743,7.9837,7.946,7.946,3043200.0
2013-02-06 13:00:00,8.45,8.45,8.41,8.41,3420800.0,7.9554,7.9554,7.9178,7.9178,3420800.0
2013-02-06 13:30:00,8.41,8.42,8.4,8.41,3265600.0,7.9178,7.9272,7.9084,7.9178,3265600.0
2013-02-06 14:00:00,8.41,8.43,8.41,8.42,1994400.0,7.9178,7.9366,7.9178,7.9272,1994400.0
2013-02-06 14:30:00,8.42,8.44,8.42,8.44,1954400.0,7.9272,7.946,7.9272,7.946,1954400.0
2013-02-06 15:00:00,8.44,8.46,8.44,8.46,4100000.0,7.946,7.9648,7.946,7.9648,4100000.0
2013-02-06 15:30:00,8.46,8.47,8.44,8.47,4639200.0,7.9648,7.9743,7.946,7.9743,4639200.0
2013-02-07 09:30:00,8.47,8.49,8.44,8.45,6829600.0,7.9743,7.9931,7.946,7.9554,6829600.0
2013-02-07 10:00:00,8.45,8.46,8.36,8.37,10517600.0,7.9554,7.9648,7.8707,7.8801,10517600.0
2013-02-07 10:30:00,8.37,8.38,8.33,8.37,9963200.0,7.8801,7.8895,7.8425,7.8801,9963200.0
2013-02-07 11:00:00,8.37,8.38,8.35,8.36,5188800.0,7.8801,7.8895,7.8613,7.8707,5188800.0
2013-02-07 11:30:00,8.36,8.36,8.32,8.34,5246400.0,7.8707,7.8707,7.833,7.8519,5246400.0
2013-02-07 12:00:00,8.34,8.37,8.34,8.37,3010400.0,7.8519,7.8801,7.8519,7.8801,3010400.0
2013-02-07 12:30:00,8.37,8.39,8.37,8.38,4139200.0,7.8801,7.8989,7.8801,7.8895,4139200.0
2013-02-07 13:00:00,8.38,8.4,8.37,8.4,3544800.0,7.8895,7.9084,7.8801,7.9084,3544800.0
2013-02-07 13:30:00,8.4,8.42,8.39,8.42,4425600.0,7.9084,7.9272,7.8989,7.9272,4425600.0
2013-02-07 14:00:00,8.42,8.44,8.41,8.42,3462400.0,7.9272,7.946,7.9178,7.9272,3462400.0
2013-02-07 14:30:00,8.42,8.43,8.39,8.43,3686400.0,7.9272,7.9366,7.8989,7.9366,3686400.0
2013-02-07 15:00:00,8.43,8.44,8.41,8.42,3476000.0,7.9366,7.946,7.9178,7.9272,3476000.0
2013-02-07 15:30:00,8.43,8.45,8.41,8.45,7360800.0,7.9366,7.9554,7.9178,7.9554,7360800.0
2013-02-08 09:30:00,8.47,8.54,8.47,8.53,12772000.0,7.9743,8.0402,7.9743,8.0307,12772000.0
2013-02-08 10:00:00,8.53,8.54,8.52,8.52,8044000.0,8.0307,8.0402,8.0213,8.0213,8044000.0
2013-02-08 10:30:00,8.52,8.55,8.52,8.53,5622400.0,8.0213,8.0496,8.0213,8.0307,5622400.0
2013-02-08 11:00:00,8.53,8.54,8.52,8.52,2995200.0,8.0307,8.0402,8.0213,8.0213,2995200.0
2013-02-08 11:30:00,8.52,8.53,8.51,8.53,4041600.0,8.0213,8.0307,8.0119,8.0307,4041600.0
2013-02-08 12:00:00,8.53,8.54,8.52,8.52,2622400.0,8.0307,8.0402,8.0213,8.0213,2622400.0
2013-02-08 12:30:00,8.52,8.53,8.51,8.52,2211200.0,8.0213,8.0307,8.0119,8.0213,2211200.0
2013-02-08 13:00:00,8.52,8.53,8.52,8.52,1833600.0,8.0213,8.0307,8.0213,8.0213,1833600.0
2013-02-08 13:30:00,8.52,8.53,8.52,8.53,1514400.0,8.0213,8.0307,8.0213,8.0307,1514400.0
2013-02-08 14:00:00,8.53,8.54,8.53,8.53,1353600.0,8.0307,8.0402,8.0307,8.0307,1353600.0
2013-02-08 14:30:00,8.53,8.54,8.53,8.53,1949600.0,8.0307,8.0402,8.0307,8.0307,1949600.0
2013-02-08 15:00:00,8.53,8.54,8.52,8.52,2541600.0,8.0307,8.0402,8.0213,8.0213,2541600.0
2013-02-08 15:30:00,8.52,8.54,8.51,8.53,7358400.0,8.0213,8.0402,8.0119,8.0307,7358400.0
2013-02-11 09:30:00,8.53,8.53,8.5,8.52,4892800.0,8.0307,8.0307,8.0025,8.0213,4892800.0
2013-02-11 10:00:00,8.52,8.53,8.49,8.51,5460800.0,8.0213,8.0307,7.9931,8.0119,5460800.0
2013-02-11 10:30:00,8.51,8.53,8.5,8.53,3470400.0,8.0119,8.0307,8.0025,8.0307,3470400.0
2013-02-11 11:00:00,8.53,8.54,8.53,8.53,3318400.0,8.0307,8.0402,8.0307,8.0307,3318400.0
2013-02-11 11:30:00,8.53,8.54,8.53,8.53,1108800.0,8.0307,8.0402,8.0307,8.0307,1108800.0
2013-02-11 12:00:00,8.53,8.54,8.51,8.52,1900000.0,8.0307,8.0402,8.0119,8.0213,1900000.0
2013-02-11 12:30:00,8.52,8.52,8.5,8.52,1575200.0,8.0213,8.0213,8.0025,8.0213,1575200.0
2013-02-11 13:00:00,8.52,8.53,8.52,8.52,2054400.0,8.0213,8.0307,8.0213,8.0213,2054400.0
2013-02-11 13:30:00,8.52,8.52,8.51,8.51,1943200.0,8.0213,8.0213,8.0119,8.0119,1943200.0
2013-02-11 14:00:00,8.51,8.53,8.51,8.52,1343200.0,8.0119,8.0307,8.0119,8.0213,1343200.0
2013-02-11 14:30:00,8.52,8.53,8.51,8.51,1746400.0,8.0213,8.0307,8.0119,8.0119,1746400.0
2013-02-11 15:00:00,8.51,8.54,8.51,8.53,2282400.0,8.0119,8.0402,8.0119,8.0307,2282400.0
2013-02-11 15:30:00,8.53,8.55,8.53,8.53,3448800.0,8.0307,8.0496,8.0307,8.0307,3448800.0
2013-02-12 09:30:00,8.53,8.55,8.52,8.53,5011200.0,8.0307,8.0496,8.0213,8.0307,5011200.0
2013-02-12 10:00:00,8.53,8.56,8.53,8.55,3992800.0,8.0307,8.059,8.0307,8.0496,3992800.0
2013-02-12 10:30:00,8.55,8.55,8.53,8.55,5040800.0,8.0496,8.0496,8.0307,8.0496,5040800.0
2013-02-12 11:00:00,8.55,8.56,8.54,8.54,2261600.0,8.0496,8.059,8.0402,8.0402,2261600.0
2013-02-12 11:30:00,8.54,8.56,8.54,8.55,2424000.0,8.0402,8.059,8.0402,8.0496,2424000.0
2013-02-12 12:00:00,8.55,8.57,8.55,8.56,1925600.0,8.0496,8.0684,8.0496,8.059,1925600.0
2013-02-12 12:30:00,8.56,8.58,8.55,8.58,2356000.0,8.059,8.0778,8.0496,8.0778,2356000.0
2013-02-12 13:00:00,8.58,8.59,8.58,8.59,2275200.0,8.0778,8.0872,8.0778,8.0872,2275200.0
2013-02-12 13:30:00,8.59,8.59,8.57,8.57,1448000.0,8.0872,8.0872,8.0684,8.0684,1448000.0
2013-02-12 14:00:00,8.57,8.58,8.56,8.57,1836000.0,8.0684,8.0778,8.059,8.0684,1836000.0
2013-02-12 14:30:00,8.57,8.58,8.57,8.57,1539200.0,8.0684,8.0778,8.0684,8.0684,1539200.0
2013-02-12 15:00:00,8.57,8.57,8.56,8.56,1479200.0,8.0684,8.0684,8.059,8.059,1479200.0
2013-02-12 15:30:00,8.56,8.57,8.55,8.56,4745600.0,8.059,8.0684,8.0496,8.059,4745600.0
2013-02-13 09:30:00,8.59,8.61,8.57,8.61,6984800.0,8.0872,8.1061,8.0684,8.1061,6984800.0
2013-02-13 10:00:00,8.61,8.63,8.6,8.62,4980800.0,8.1061,8.1249,8.0966,8.1155,4980800.0
2013-02-13 10:30:00,8.62,8.62,8.59,8.6,3510400.0,8.1155,8.1155,8.0872,8.0966,3510400.0
2013-02-13 11:00:00,8.6,8.6,8.55,8.56,5116800.0,8.0966,8.0966,8.0496,8.059,5116800.0
2013-02-13 11:30:00,8.56,8.56,8.55,8.56,3364000.0,8.059,8.059,8.0496,8.059,3364000.0
2013-02-13 12:00:00,8.56,8.57,8.56,8.56,2675200.0,8.059,8.0684,8.059,8.059,2675200.0
2013-02-13 12:30:00,8.56,8.58,8.56,8.57,2701600.0,8.059,8.0778,8.059,8.0684,2701600.0
2013-02-13 13:00:00,8.57,8.58,8.57,8.58,2434400.0,8.0684,8.0778,8.0684,8.0778,2434400.0
2013-02-13 13:30:00,8.58,8.59,8.58,8.58,1998400.0,8.0778,8.0872,8.0778,8.0778,1998400.0
2013-02-13 14:00:00,8.58,8.58,8.55,8.56,2815200.0,8.0778,8.0778,8.0496,8.059,2815200.0
2013-02-13 14:30:00,8.56,8.56,8.53,8.54,3509600.0,8.059,8.059,8.0307,8.0402,3509600.0
2013-02-13 15:00:00,8.54,8.56,8.54,8.55,4052000.0,8.0402,8.059,8.0402,8.0496,4052000.0
2013-02-13 15:30:00,8.55,8.58,8.54,8.58,6168800.0,8.0496,8.0778,8.0402,8.0778,6168800.0
2013-02-14 09:30:00,8.52,8.56,8.5,8.54,6676000.0,8.0213,8.059,8.0025,8.0402,6676000.0
2013-02-14 10:00:00,8.54,8.56,8.54,8.56,3152000.0,8.0402,8.059,8.0402,8.059,3152000.0
2013-02-14 10:30:00,8.56,8.59,8.56,8.58,2978400.0,8.059,8.0872,8.059,8.0778,2978400.0
2013-02-14 11:00:00,8.58,8.59,8.56,8.57,2578400.0,8.0778,8.0872,8.059,8.0684,2578400.0
2013-02-14 11:30:00,8.57,8.58,8.56,8.57,1448000.0,8.0684,8.0778,8.059,8.0684,1448000.0
2013-02-14 12:00:00,8.57,8.58,8.57,8.57,1920800.0,8.0684,8.0778,8.0684,8.0684,1920800.0
2013-02-14 12:30:00,8.57,8.59,8.57,8.59,1715200.0,8.0684,8.0872,8.0684,8.0872,1715200.0
2013-02-14 13:00:00,8.59,8.6,8.57,8.58,2254400.0,8.0872,8.0966,8.0684,8.0778,2254400.0
2013-02-14 13:30:00,8.58,8.59,8.58,8.58,969600.0,8.0778,8.0872,8.0778,8.0778,969600.0
2013-02-14 14:00:00,8.58,8.61,8.58,8.6,1960000.0,8.0778,8.1061,8.0778,8.0966,1960000.0
2013-02-14 14:30:00,8.6,8.6,8.59,8.6,1265600.0,8.0966,8.0966,8.0872,8.0966,1265600.0
2013-02-14 15:00:00,8.6,8.61,8.59,8.6,1656000.0,8.0966,8.1061,8.0872,8.0966,1656000.0
2013-02-14 15:30:00,8.6,8.61,8.58,8.59,3672000.0,8.0966,8.1061,8.0778,8.0872,3672000.0
2013-02-15 09:30:00,8.61,8.62,8.59,8.61,6730400.0,8.1061,8.1155,8.0872,8.1061,6730400.0
2013-02-15 10:00:00,8.61,8.62,8.6,8.6,3942400.0,8.1061,8.1155,8.0966,8.0966,3942400.0
2013-02-15 10:30:00,8.6,8.61,8.59,8.61,3920000.0,8.0966,8.1061,8.0872,8.1061,3920000.0
2013-02-15 11:00:00,8.61,8.62,8.59,8.6,3242400.0,8.1061,8.1155,8.0872,8.0966,3242400.0
2013-02-15 11:30:00,8.6,8.6,8.57,8.59,5392000.0,8.0966,8.0966,8.0684,8.0872,5392000.0
2013-02-15 12:00:00,8.59,8.59,8.55,8.56,3771200.0,8.0872,8.0872,8.0496,8.059,3771200.0
2013-02-15 12:30:00,8.56,8.58,8.56,8.58,2228800.0,8.059,8.0778,8.059,8.0778,2228800.0
2013-02-15 13:00:00,8.58,8.59,8.57,8.58,2063200.0,8.0778,8.0872,8.0684,8.0778,2063200.0
2013-02-15 13:30:00,8.58,8.59,8.58,8.59,2774400.0,8.0778,8.0872,8.0778,8.0872,2774400.0
2013-02-15 14:00:00,8.59,8.59,8.51,8.51,8803200.0,8.0872,8.0872,8.0119,8.0119,8803200.0
2013-02-15 14:30:00,8.51,8.54,8.51,8.52,5778400.0,8.0119,8.0402,8.0119,8.0213,5778400.0
2013-02-15 15:00:00,8.52,8.55,8.52,8.54,4165600.0,8.0213,8.0496,8.0213,8.0402,4165600.0
2013-02-15 15:30:00,8.54,8.57,8.54,8.57,7108800.0,8.0402,8.0684,8.0402,8.0684,7108800.0
2013-02-19 09:30:00,8.6,8.65,8.6,8.65,9804000.0,8.0966,8.1437,8.0966,8.1437,9804000.0
2013-02-19 10:00:00,8.65,8.66,8.63,8.65,3633600.0,8.1437,8.1531,8.1249,8.1437,3633600.0
2013-02-19 10:30:00,8.65,8.66,8.63,8.63,3576800.0,8.1437,8.1531,8.1249,8.1249,3576800.0
2013-02-19 11:00:00,8.64,8.67,8.63,8.67,3461600.0,8.1343,8.1626,8.1249,8.1626,3461600.0
2013-02-19 11:30:00,8.66,8.67,8.65,8.67,4445600.0,8.1531,8.1626,8.1437,8.1626,4445600.0
2013-02-19 12:00:00,8.67,8.67,8.65,8.66,3131200.0,8.1626,8.1626,8.1437,8.1531,3131200.0
2013-02-19 12:30:00,8.66,8.66,8.65,8.66,1856000.0,8.1531,8.1531,8.1437,8.1531,1856000.0
2013-02-19 13:00:00,8.66,8.67,8.66,8.66,1067200.0,8.1531,8.1626,8.1531,8.1531,1067200.0
2013-02-19 13:30:00,8.66,8.67,8.66,8.67,1222400.0,8.1531,8.1626,8.1531,8.1626,1222400.0
2013-02-19 14:00:00,8.67,8.69,8.67,8.68,4480000.0,8.1626,8.1814,8.1626,8.172,4480000.0
2013-02-19 14:30:00,8.68,8.7,8.68,8.68,2180800.0,8.172,8.1908,8.172,8.172,2180800.0
2013-02-19 15:00:00,8.68,8.69,8.68,8.68,1869600.0,8.172,8.1814,8.172,8.172,1869600.0
2013-02-19 15:30:00,8.68,8.7,8.67,8.7,4482400.0,8.172,8.1908,8.1626,8.1908,4482400.0
2013-02-20 09:30:00,8.68,8.69,8.65,8.66,6457600.0,8.172,8.1814,8.1437,8.1531,6457600.0
2013-02-20 10:00:00,8.66,8.69,8.66,8.68,5223200.0,8.1531,8.1814,8.1531,8.172,5223200.0
2013-02-20 10:30:00,8.67,8.68,8.65,8.65,5769600.0,8.1626,8.172,8.1437,8.1437,5769600.0
2013-02-20 11:00:00,8.65,8.65,8.62,8.63,6600800.0,8.1437,8.1437,8.1155,8.1249,6600800.0
2013-02-20 11:30:00,8.63,8.63,8.6,8.62,6000800.0,8.1249,8.1249,8.0966,8.1155,6000800.0
2013-02-20 12:00:00,8.62,8.64,8.61,8.63,4315200.0,8.1155,8.1343,8.1061,8.1249,4315200.0
2013-02-20 12:30:00,8.63,8.64,8.62,8.63,5652800.0,8.1249,8.1343,8.1155,8.1249,5652800.0
2013-02-20 13:00:00,8.63,8.63,8.61,8.63,3543200.0,8.1249,8.1249,8.1061,8.1249,3543200.0
2013-02-20 13:30:00,8.63,8.63,8.61,8.61,2343200.0,8.1249,8.1249,8.1061,8.1061,2343200.0
2013-02-20 14:00:00,8.61,8.64,8.59,8.61,13677600.0,8.1061,8.1343,8.0872,8.1061,13677600.0
2013-02-20 14:30:00,8.61,8.62,8.54,8.55,9756000.0,8.1061,8.1155,8.0402,8.0496,9756000.0
2013-02-20 15:00:00,8.55,8.55,8.5,8.51,13040000.0,8.0496,8.0496,8.0025,8.0119,13040000.0
2013-02-20 15:30:00,8.51,8.53,8.48,8.48,13146400.0,8.0119,8.0307,7.9837,7.9837,13146400.0
2013-02-21 09:30:00,8.44,8.44,8.36,8.38,15415200.0,7.946,7.946,7.8707,7.8895,15415200.0
2013-02-21 10:00:00,8.38,8.42,8.35,8.42,13944800.0,7.8895,7.9272,7.8613,7.9272,13944800.0
2013-02-21 10:30:00,8.42,8.43,8.4,8.4,7553600.0,7.9272,7.9366,7.9084,7.9084,7553600.0
2013-02-21 11:00:00,8.4,8.41,8.38,8.38,4106400.0,7.9084,7.9178,7.8895,7.8895,4106400.0
2013-02-21 11:30:00,8.38,8.4,8.37,8.39,3564000.0,7.8895,7.9084,7.8801,7.8989,3564000.0
2013-02-21 12:00:00,8.39,8.4,8.36,8.37,3558400.0,7.8989,7.9084,7.8707,7.8801,3558400.0
2013-02-21 12:30:00,8.37,8.38,8.34,8.38,6397600.0,7.8801,7.8895,7.8519,7.8895,6397600.0
2013-02-21 13:00:00,8.38,8.38,8.36,8.36,4764800.0,7.8895,7.8895,7.8707,7.8707,4764800.0
2013-02-21 13:30:00,8.36,8.37,8.35,8.36,3068800.0,7.8707,7.8801,7.8613,7.8707,3068800.0
2013-02-21 14:00:00,8.36,8.36,8.32,8.34,6702400.0,7.8707,7.8707,7.833,7.8519,6702400.0
2013-02-21 14:30:00,8.34,8.38,8.34,8.38,5124000.0,7.8519,7.8895,7.8519,7.8895,5124000.0
2013-02-21 15:00:00,8.38,8.43,8.37,8.42,11364000.0,7.8895,7.9366,7.8801,7.9272,11364000.0
2013-02-21 15:30:00,8.42,8.43,8.37,8.38,8767200.0,7.9272,7.9366,7.8801,7.8895,8767200.0
2013-02-22 09:30:00,8.46,8.48,8.43,8.44,10712800.0,7.9648,7.9837,7.9366,7.946,10712800.0
2013-02-22 10:00:00,8.44,8.45,8.42,8.44,5332000.0,7.946,7.9554,7.9272,7.946,5332000.0
2013-02-22 10:30:00,8.44,8.46,8.43,8.44,5185600.0,7.946,7.9648,7.9366,7.946,5185600.0
2013-02-22 11:00:00,8.44,8.45,8.42,8.45,5680800.0,7.946,7.9554,7.9272,7.9554,5680800.0
2013-02-22 11:30:00,8.45,8.47,8.44,8.47,5364800.0,7.9554,7.9743,7.946,7.9743,5364800.0
2013-02-22 12:00:00,8.47,8.47,8.46,8.47,3253600.0,7.9743,7.9743,7.9648,7.9743,3253600.0
2013-02-22 12:30:00,8.47,8.51,8.47,8.5,4362400.0,7.9743,8.0119,7.9743,8.0025,4362400.0
2013-02-22 13:00:00,8.5,8.51,8.48,8.48,2368000.0,8.0025,8.0119,7.9837,7.9837,2368000.0
2013-02-22 13:30:00,8.49,8.5,8.48,8.5,1716800.0,7.9931,8.0025,7.9837,8.0025,1716800.0
2013-02-22 14:00:00,8.5,8.5,8.47,8.48,2498400.0,8.0025,8.0025,7.9743,7.9837,2498400.0
2013-02-22 14:30:00,8.48,8.49,8.48,8.49,1468000.0,7.9837,7.9931,7.9837,7.9931,1468000.0
2013-02-22 15:00:00,8.49,8.5,8.49,8.5,2417600.0,7.9931,8.0025,7.9931,8.0025,2417600.0
2013-02-22 15:30:00,8.5,8.53,8.49,8.53,5356000.0,8.0025,8.0307,7.9931,8.0307,5356000.0
2013-02-25 09:30:00,8.62,8.63,8.59,8.62,7442400.0,8.1155,8.1249,8.0872,8.1155,7442400.0
2013-02-25 10:00:00,8.62,8.65,8.55,8.56,8617600.0,8.1155,8.1437,8.0496,8.059,8617600.0
2013-02-25 10:30:00,8.55,8.58,8.51,8.54,11052000.0,8.0496,8.0778,8.0119,8.0402,11052000.0
2013-02-25 11:00:00,8.54,8.57,8.51,8.55,10503200.0,8.0402,8.0684,8.0119,8.0496,10503200.0
2013-02-25 11:30:00,8.55,8.56,8.45,8.46,11089600.0,8.0496,8.059,7.9554,7.9648,11089600.0
2013-02-25 12:00:00,8.46,8.49,8.45,8.48,6644800.0,7.9648,7.9931,7.9554,7.9837,6644800.0
2013-02-25 12:30:00,8.48,8.51,8.46,8.51,5120000.0,7.9837,8.0119,7.9648,8.0119,5120000.0
2013-02-25 13:00:00,8.51,8.52,8.47,8.47,2553600.0,8.0119,8.0213,7.9743,7.9743,2553600.0
2013-02-25 13:30:00,8.47,8.47,8.4,8.41,6754400.0,7.9743,7.9743,7.9084,7.9178,6754400.0
2013-02-25 14:00:00,8.41,8.43,8.37,8.42,8672000.0,7.9178,7.9366,7.8801,7.9272,8672000.0
2013-02-25 14:30:00,8.42,8.43,8.39,8.42,5464000.0,7.9272,7.9366,7.8989,7.9272,5464000.0
2013-02-25 15:00:00,8.42,8.43,8.33,8.34,8185600.0,7.9272,7.9366,7.8425,7.8519,8185600.0
2013-02-25 15:30:00,8.34,8.35,8.22,8.22,23956000.0,7.8519,7.8613,7.7389,7.7389,23956000.0
2013-02-26 09:30:00,8.3,8.32,8.28,8.32,12125600.0,7.8142,7.833,7.7954,7.833,12125600.0
2013-02-26 10:00:00,8.32,8.34,8.25,8.25,18668800.0,7.833,7.8519,7.7671,7.7671,18668800.0
2013-02-26 10:30:00,8.25,8.29,8.22,8.26,16627200.0,7.7671,7.8048,7.7389,7.7765,16627200.0
2013-02-26 11:00:00,8.26,8.26,8.21,8.22,10818400.0,7.7765,7.7765,7.7295,7.7389,10818400.0
2013-02-26 11:30:00,8.22,8.24,8.19,8.22,7938400.0,7.7389,7.7577,7.7106,7.7389,7938400.0
2013-02-26 12:00:00,8.22,8.26,8.22,8.25,5880000.0,7.7389,7.7765,7.7389,7.7671,5880000.0
2013-02-26 12:30:00,8.25,8.29,8.24,8.29,6492800.0,7.7671,7.8048,7.7577,7.8048,6492800.0
2013-02-26 13:00:00,8.29,8.31,8.25,8.26,6056000.0,7.8048,7.8236,7.7671,7.7765,6056000.0
2013-02-26 13:30:00,8.26,8.31,8.26,8.3,4470400.0,7.7765,7.8236,7.7765,7.8142,4470400.0
2013-02-26 14:00:00,8.3,8.33,8.29,8.33,5109600.0,7.8142,7.8425,7.8048,7.8425,5109600.0
2013-02-26 14:30:00,8.33,8.34,8.29,8.31,5977600.0,7.8425,7.8519,7.8048,7.8236,5977600.0
2013-02-26 15:00:00,8.31,8.33,8.29,8.32,6233600.0,7.8236,7.8425,7.8048,7.833,6233600.0
2013-02-26 15:30:00,8.32,8.35,8.29,8.33,8856000.0,7.833,7.8613,7.8048,7.8425,8856000.0
2013-02-27 09:30:00,8.31,8.38,8.3,8.37,8596000.0,7.8236,7.8895,7.8142,7.8801,8596000.0
2013-02-27 10:00:00,8.36,8.42,8.36,8.41,7034400.0,7.8707,7.9272,7.8707,7.9178,7034400.0
2013-02-27 10:30:00,8.41,8.44,8.4,8.42,9008800.0,7.9178,7.946,7.9084,7.9272,9008800.0
2013-02-27 11:00:00,8.42,8.47,8.42,8.46,6469600.0,7.9272,7.9743,7.9272,7.9648,6469600.0
2013-02-27 11:30:00,8.46,8.47,8.45,8.46,3794400.0,7.9648,7.9743,7.9554,7.9648,3794400.0
2013-02-27 12:00:00,8.46,8.51,8.46,8.5,3844800.0,7.9648,8.0119,7.9648,8.0025,3844800.0
2013-02-27 12:30:00,8.5,8.52,8.48,8.5,4968000.0,8.0025,8.0213,7.9837,8.0025,4968000.0
2013-02-27 13:00:00,8.5,8.5,8.48,8.49,3739200.0,8.0025,8.0025,7.9837,7.9931,3739200.0
2013-02-27 13:30:00,8.49,8.52,8.49,8.5,1796000.0,7.9931,8.0213,7.9931,8.0025,1796000.0
2013-02-27 14:00:00,8.5,8.55,8.5,8.54,4139200.0,8.0025,8.0496,8.0025,8.0402,4139200.0
2013-02-27 14:30:00,8.54,8.56,8.53,8.56,3744000.0,8.0402,8.059,8.0307,8.059,3744000.0
2013-02-27 15:00:00,8.56,8.58,8.54,8.56,4700800.0,8.059,8.0778,8.0402,8.059,4700800.0
2013-02-27 15:30:00,8.56,8.58,8.53,8.54,6525600.0,8.059,8.0778,8.0307,8.0402,6525600.0
2013-02-28 09:30:00,8.53,8.6,8.52,8.57,7384000.0,8.0307,8.0966,8.0213,8.0684,7384000.0
2013-02-28 10:00:00,8.57,8.58,8.54,8.56,4320800.0,8.0684,8.0778,8.0402,8.059,4320800.0
2013-02-28 10:30:00,8.56,8.56,8.52,8.54,4603200.0,8.059,8.059,8.0213,8.0402,4603200.0
2013-02-28 11:00:00,8.54,8.58,8.53,8.58,3048000.0,8.0402,8.0778,8.0307,8.0778,3048000.0
2013-02-28 11:30:00,8.58,8.58,8.55,8.56,2645600.0,8.0778,8.0778,8.0496,8.059,2645600.0
2013-02-28 12:00:00,8.56,8.58,8.56,8.57,3360800.0,8.059,8.0778,8.059,8.0684,3360800.0
2013-02-28 12:30:00,8.57,8.59,8.56,8.58,2450400.0,8.0684,8.0872,8.059,8.0778,2450400.0
2013-02-28 13:00:00,8.58,8.63,8.58,8.62,4472000.0,8.0778,8.1249,8.0778,8.1155,4472000.0
2013-02-28 13:30:00,8.62,8.63,8.61,8.62,2383200.0,8.1155,8.1249,8.1061,8.1155,2383200.0
2013-02-28 14:00:00,8.62,8.64,8.62,8.63,2172800.0,8.1155,8.1343,8.1155,8.1249,2172800.0
2013-02-28 14:30:00,8.64,8.64,8.6,8.6,2899200.0,8.1343,8.1343,8.0966,8.0966,2899200.0
2013-02-28 15:00:00,8.6,8.6,8.57,8.59,2648000.0,8.0966,8.0966,8.0684,8.0872,2648000.0
2013-02-28 15:30:00,8.59,8.6,8.5,8.5,6201600.0,8.0872,8.0966,8.0025,8.0025,6201600.0
2013-03-01 09:30:00,8.44,8.45,8.37,8.42,11844000.0,7.946,7.9554,7.8801,7.9272,11844000.0
2013-03-01 10:00:00,8.43,8.48,8.43,8.48,10532800.0,7.9366,7.9837,7.9366,7.9837,10532800.0
2013-03-01 10:30:00,8.48,8.55,8.47,8.55,5776000.0,7.9837,8.0496,7.9743,8.0496,5776000.0
2013-03-01 11:00:00,8.55,8.56,8.51,8.51,6361600.0,8.0496,8.059,8.0119,8.0119,6361600.0
2013-03-01 11:30:00,8.51,8.53,8.47,8.51,6657600.0,8.0119,8.0307,7.9743,8.0119,6657600.0
2013-03-01 12:00:00,8.51,8.57,8.5,8.56,5177600.0,8.0119,8.0684,8.0025,8.059,5177600.0
2013-03-01 12:30:00,8.56,8.58,8.55,8.58,3956000.0,8.059,8.0778,8.0496,8.0778,3956000.0
2013-03-01 13:00:00,8.58,8.58,8.55,8.56,8249600.0,8.0778,8.0778,8.0496,8.059,8249600.0
2013-03-01 13:30:00,8.56,8.57,8.53,8.56,7455200.0,8.059,8.0684,8.0307,8.059,7455200.0
2013-03-01 14:00:00,8.55,8.58,8.54,8.55,6523200.0,8.0496,8.0778,8.0402,8.0496,6523200.0
2013-03-01 14:30:00,8.55,8.57,8.53,8.56,17334400.0,8.0496,8.0684,8.0307,8.059,17334400.0
2013-03-01 15:00:00,8.56,8.57,8.55,8.55,19967200.0,8.059,8.0684,8.0496,8.0496,19967200.0
2013-03-01 15:30:00,8.55,8.57,8.53,8.56,18501600.0,8.0496,8.0684,8.0307,8.059,18501600.0
2013-03-04 09:30:00,8.52,8.56,8.5,8.54,6186400.0,8.0213,8.059,8.0025,8.0402,6186400.0
2013-03-04 10:00:00,8.54,8.55,8.51,8.52,3960800.0,8.0402,8.0496,8.0119,8.0213,3960800.0
2013-03-04 10:30:00,8.52,8.56,8.51,8.54,2632800.0,8.0213,8.059,8.0119,8.0402,2632800.0
2013-03-04 11:00:00,8.55,8.57,8.53,8.56,2740000.0,8.0496,8.0684,8.0307,8.059,2740000.0
2013-03-04 11:30:00,8.56,8.57,8.55,8.56,2104000.0,8.059,8.0684,8.0496,8.059,2104000.0
2013-03-04 12:00:00,8.56,8.56,8.51,8.51,3306400.0,8.059,8.059,8.0119,8.0119,3306400.0
2013-03-04 12:30:00,8.51,8.53,8.49,8.53,3348800.0,8.0119,8.0307,7.9931,8.0307,3348800.0
2013-03-04 13:00:00,8.53,8.56,8.51,8.56,2829600.0,8.0307,8.059,8.0119,8.059,2829600.0
2013-03-04 13:30:00,8.56,8.58,8.56,8.57,3090400.0,8.059,8.0778,8.059,8.0684,3090400.0
2013-03-04 14:00:00,8.57,8.62,8.56,8.61,4514400.0,8.0684,8.1155,8.059,8.1061,4514400.0
2013-03-04 14:30:00,8.61,8.63,8.6,8.63,4040800.0,8.1061,8.1249,8.0966,8.1249,4040800.0
2013-03-04 15:00:00,8.63,8.63,8.61,8.62,3037600.0,8.1249,8.1249,8.1061,8.1155,3037600.0
2013-03-04 15:30:00,8.62,8.64,8.61,8.64,7164000.0,8.1155,8.1343,8.1061,8.1343,7164000.0
2013-03-05 09:30:00,8.73,8.78,8.73,8.77,12220800.0,8.219,8.2661,8.219,8.2567,12220800.0
2013-03-05 10:00:00,8.77,8.81,8.77,8.81,10229600.0,8.2567,8.2944,8.2567,8.2944,10229600.0
2013-03-05 10:30:00,8.81,8.84,8.8,8.82,6847200.0,8.2944,8.3226,8.2849,8.3038,6847200.0
2013-03-05 11:00:00,8.82,8.84,8.8,8.82,5264000.0,8.3038,8.3226,8.2849,8.3038,5264000.0
2013-03-05 11:30:00,8.82,8.83,8.81,8.83,2894400.0,8.3038,8.3132,8.2944,8.3132,2894400.0
2013-03-05 12:00:00,8.83,8.84,8.81,8.81,2646400.0,8.3132,8.3226,8.2944,8.2944,2646400.0
2013-03-05 12:30:00,8.81,8.83,8.81,8.82,2734400.0,8.2944,8.3132,8.2944,8.3038,2734400.0
2013-03-05 13:00:00,8.82,8.84,8.81,8.83,2681600.0,8.3038,8.3226,8.2944,8.3132,2681600.0
2013-03-05 13:30:00,8.83,8.85,8.81,8.81,3492000.0,8.3132,8.332,8.2944,8.2944,3492000.0
2013-03-05 14:00:00,8.81,8.83,8.8,8.8,3136800.0,8.2944,8.3132,8.2849,8.2849,3136800.0
2013-03-05 14:30:00,8.8,8.82,8.79,8.81,3248800.0,8.2849,8.3038,8.2755,8.2944,3248800.0
2013-03-05 15:00:00,8.81,8.82,8.79,8.8,2993600.0,8.2944,8.3038,8.2755,8.2849,2993600.0
2013-03-05 15:30:00,8.8,8.83,8.78,8.81,7037600.0,8.2849,8.3132,8.2661,8.2944,7037600.0
2013-03-06 09:30:00,8.87,8.88,8.83,8.86,7737600.0,8.3508,8.3603,8.3132,8.3414,7737600.0
2013-03-06 10:00:00,8.87,8.87,8.84,8.85,6932800.0,8.3508,8.3508,8.3226,8.332,6932800.0
2013-03-06 10:30:00,8.84,8.85,8.81,8.81,7522400.0,8.3226,8.332,8.2944,8.2944,7522400.0
2013-03-06 11:00:00,8.81,8.83,8.81,8.82,3828000.0,8.2944,8.3132,8.2944,8.3038,3828000.0
2013-03-06 11:30:00,8.81,8.83,8.81,8.81,2364800.0,8.2944,8.3132,8.2944,8.2944,2364800.0
2013-03-06 12:00:00,8.81,8.81,8.79,8.8,2546400.0,8.2944,8.2944,8.2755,8.2849,2546400.0
2013-03-06 12:30:00,8.81,8.83,8.8,8.81,1986400.0,8.2944,8.3132,8.2849,8.2944,1986400.0
2013-03-06 13:00:00,8.81,8.83,8.8,8.83,2161600.0,8.2944,8.3132,8.2849,8.3132,2161600.0
2013-03-06 13:30:00,8.83,8.84,8.82,8.83,1666400.0,8.3132,8.3226,8.3038,8.3132,1666400.0
2013-03-06 14:00:00,8.83,8.84,8.82,8.84,2587200.0,8.3132,8.3226,8.3038,8.3226,2587200.0
2013-03-06 14:30:00,8.84,8.87,8.83,8.86,3436800.0,8.3226,8.3508,8.3132,8.3414,3436800.0
2013-03-06 15:00:00,8.86,8.86,8.83,8.84,2697600.0,8.3414,8.3414,8.3132,8.3226,2697600.0
2013-03-06 15:30:00,8.84,8.84,8.81,8.83,5844000.0,8.3226,8.3226,8.2944,8.3132,5844000.0
2013-03-07 09:30:00,8.86,8.88,8.83,8.86,6552800.0,8.3414,8.3603,8.3132,8.3414,6552800.0
2013-03-07 10:00:00,8.86,8.87,8.84,8.86,2771200.0,8.3414,8.3508,8.3226,8.3414,2771200.0
2013-03-07 10:30:00,8.86,8.87,8.85,8.85,3240800.0,8.3414,8.3508,8.332,8.332,3240800.0
2013-03-07 11:00:00,8.85,8.88,8.85,8.86,2085600.0,8.332,8.3603,8.332,8.3414,2085600.0
2013-03-07 11:30:00,8.86,8.88,8.86,8.87,2113600.0,8.3414,8.3603,8.3414,8.3508,2113600.0
2013-03-07 12:00:00,8.87,8.87,8.86,8.87,1471200.0,8.3508,8.3508,8.3414,8.3508,1471200.0
2013-03-07 12:30:00,8.87,8.88,8.86,8.87,1417600.0,8.3508,8.3603,8.3414,8.3508,1417600.0
2013-03-07 13:00:00,8.87,8.88,8.86,8.86,1086400.0,8.3508,8.3603,8.3414,8.3414,1086400.0
2013-03-07 13:30:00,8.86,8.86,8.85,8.86,1731200.0,8.3414,8.3414,8.332,8.3414,1731200.0
2013-03-07 14:00:00,8.86,8.86,8.83,8.85,2816800.0,8.3414,8.3414,8.3132,8.332,2816800.0
2013-03-07 14:30:00,8.85,8.87,8.85,8.86,1667200.0,8.332,8.3508,8.332,8.3414,1667200.0
2013-03-07 15:00:00,8.86,8.88,8.86,8.87,3316000.0,8.3414,8.3603,8.3414,8.3508,3316000.0
2013-03-07 15:30:00,8.87,8.88,8.86,8.86,3934400.0,8.3508,8.3603,8.3414,8.3414,3934400.0
2013-03-08 09:30:00,8.94,8.96,8.88,8.89,11568000.0,8.4167,8.4356,8.3603,8.3697,11568000.0
2013-03-08 10:00:00,8.89,8.89,8.85,8.88,9440000.0,8.3697,8.3697,8.332,8.3603,9440000.0
2013-03-08 10:30:00,8.88,8.9,8.87,8.89,7041600.0,8.3603,8.3791,8.3508,8.3697,7041600.0
2013-03-08 11:00:00,8.89,8.91,8.88,8.9,5071200.0,8.3697,8.3885,8.3603,8.3791,5071200.0
2013-03-08 11:30:00,8.9,8.92,8.9,8.92,2952800.0,8.3791,8.3979,8.3791,8.3979,2952800.0
2013-03-08 12:00:00,8.92,8.92,8.89,8.89,3754400.0,8.3979,8.3979,8.3697,8.3697,3754400.0
2013-03-08 12:30:00,8.89,8.9,8.88,8.9,2859200.0,8.3697,8.3791,8.3603,8.3791,2859200.0
2013-03-08 13:00:00,8.9,8.92,8.9,8.91,1684800.0,8.3791,8.3979,8.3791,8.3885,1684800.0
2013-03-08 13:30:00,8.91,8.92,8.9,8.92,1492800.0,8.3885,8.3979,8.3791,8.3979,1492800.0
2013-03-08 14:00:00,8.92,8.92,8.91,8.92,2327200.0,8.3979,8.3979,8.3885,8.3979,2327200.0
2013-03-08 14:30:00,8.92,8.93,8.91,8.92,1894400.0,8.3979,8.4073,8.3885,8.3979,1894400.0
2013-03-08 15:00:00,8.92,8.95,8.92,8.94,3876000.0,8.3979,8.4262,8.3979,8.4167,3876000.0
2013-03-08 15:30:00,8.94,8.96,8.93,8.94,4812000.0,8.4167,8.4356,8.4073,8.4167,4812000.0
2013-03-11 09:30:00,8.92,8.93,8.9,8.93,2079200.0,8.3979,8.4073,8.3791,8.4073,2079200.0
2013-03-11 10:00:00,8.93,8.93,8.91,8.91,1743200.0,8.4073,8.4073,8.3885,8.3885,1743200.0
2013-03-11 10:30:00,8.91,8.94,8.91,8.93,1720000.0,8.3885,8.4167,8.3885,8.4073,1720000.0
2013-03-11 11:00:00,8.93,8.95,8.92,8.94,5426400.0,8.4073,8.4262,8.3979,8.4167,5426400.0
2013-03-11 11:30:00,8.94,8.96,8.94,8.95,1220000.0,8.4167,8.4356,8.4167,8.4262,1220000.0
2013-03-11 12:00:00,8.95,8.97,8.95,8.97,1832000.0,8.4262,8.445,8.4262,8.445,1832000.0
2013-03-11 12:30:00,8.96,8.97,8.96,8.97,1336800.0,8.4356,8.445,8.4356,8.445,1336800.0
2013-03-11 13:00:00,8.97,8.99,8.97,8.99,2292800.0,8.445,8.4638,8.445,8.4638,2292800.0
2013-03-11 13:30:00,8.99,8.99,8.98,8.98,1244000.0,8.4638,8.4638,8.4544,8.4544,1244000.0
2013-03-11 14:00:00,8.98,8.99,8.98,8.99,2086400.0,8.4544,8.4638,8.4544,8.4638,2086400.0
2013-03-11 14:30:00,8.99,9.0,8.97,9.0,4068800.0,8.4638,8.4732,8.445,8.4732,4068800.0
2013-03-11 15:00:00,9.0,9.0,8.98,8.98,3135200.0,8.4732,8.4732,8.4544,8.4544,3135200.0
2013-03-11 15:30:00,8.98,9.0,8.97,9.0,3587200.0,8.4544,8.4732,8.445,8.4732,3587200.0
2013-03-12 09:30:00,8.99,8.99,8.97,8.99,4885600.0,8.4638,8.4638,8.445,8.4638,4885600.0
2013-03-12 10:00:00,8.99,9.01,8.99,9.01,4010400.0,8.4638,8.4827,8.4638,8.4827,4010400.0
2013-03-12 10:30:00,9.01,9.01,8.98,8.98,3117600.0,8.4827,8.4827,8.4544,8.4544,3117600.0
2013-03-12 11:00:00,8.98,8.98,8.92,8.92,5862400.0,8.4544,8.4544,8.3979,8.3979,5862400.0
2013-03-12 11:30:00,8.92,8.97,8.92,8.96,3945600.0,8.3979,8.445,8.3979,8.4356,3945600.0
2013-03-12 12:00:00,8.96,8.97,8.93,8.94,2702400.0,8.4356,8.445,8.4073,8.4167,2702400.0
2013-03-12 12:30:00,8.94,8.97,8.94,8.96,2158400.0,8.4167,8.445,8.4167,8.4356,2158400.0
2013-03-12 13:00:00,8.96,8.96,8.94,8.95,1348800.0,8.4356,8.4356,8.4167,8.4262,1348800.0
2013-03-12 13:30:00,8.95,8.96,8.93,8.93,2008000.0,8.4262,8.4356,8.4073,8.4073,2008000.0
2013-03-12 14:00:00,8.93,8.94,8.91,8.92,2718400.0,8.4073,8.4167,8.3885,8.3979,2718400.0
2013-03-12 14:30:00,8.92,8.94,8.92,8.93,2663200.0,8.3979,8.4167,8.3979,8.4073,2663200.0
2013-03-12 15:00:00,8.93,8.97,8.93,8.96,4514400.0,8.4073,8.445,8.4073,8.4356,4514400.0
2013-03-12 15:30:00,8.96,8.97,8.95,8.96,3864000.0,8.4356,8.445,8.4262,8.4356,3864000.0
2013-03-13 09:30:00,8.97,8.98,8.91,8.95,7110400.0,8.445,8.4544,8.3885,8.4262,7110400.0
2013-03-13 10:00:00,8.95,8.95,8.92,8.94,4747200.0,8.4262,8.4262,8.3979,8.4167,4747200.0
2013-03-13 10:30:00,8.94,8.97,8.93,8.97,3072800.0,8.4167,8.445,8.4073,8.445,3072800.0
2013-03-13 11:00:00,8.97,8.97,8.96,8.96,2568800.0,8.445,8.445,8.4356,8.4356,2568800.0
2013-03-13 11:30:00,8.96,8.97,8.95,8.95,1564000.0,8.4356,8.445,8.4262,8.4262,1564000.0
2013-03-13 12:00:00,8.95,8.99,8.95,8.99,2730400.0,8.4262,8.4638,8.4262,8.4638,2730400.0
2013-03-13 12:30:00,8.99,9.0,8.98,8.99,2948000.0,8.4638,8.4732,8.4544,8.4638,2948000.0
2013-03-13 13:00:00,8.99,8.99,8.98,8.99,1764000.0,8.4638,8.4638,8.4544,8.4638,1764000.0
2013-03-13 13:30:00,8.99,9.01,8.99,9.0,2969600.0,8.4638,8.4827,8.4638,8.4732,2969600.0
2013-03-13 14:00:00,9.0,9.01,8.99,9.0,2742400.0,8.4732,8.4827,8.4638,8.4732,2742400.0
2013-03-13 14:30:00,9.0,9.0,8.98,8.99,1276800.0,8.4732,8.4732,8.4544,8.4638,1276800.0
2013-03-13 15:00:00,8.99,8.99,8.97,8.99,3206400.0,8.4638,8.4638,8.445,8.4638,3206400.0
2013-03-13 15:30:00,8.98,9.0,8.98,8.99,2864000.0,8.4544,8.4732,8.4544,8.4638,2864000.0
2013-03-14 09:30:00,9.03,9.07,9.03,9.06,6158400.0,8.5015,8.5391,8.5015,8.5297,6158400.0
2013-03-14 10:00:00,9.06,9.07,9.02,9.04,5048000.0,8.5297,8.5391,8.4921,8.5109,5048000.0
2013-03-14 10:30:00,9.04,9.06,9.04,9.05,2818400.0,8.5109,8.5297,8.5109,8.5203,2818400.0
2013-03-14 11:00:00,9.05,9.05,9.04,9.04,1644800.0,8.5203,8.5203,8.5109,8.5109,1644800.0
2013-03-14 11:30:00,9.04,9.06,9.04,9.05,2451200.0,8.5109,8.5297,8.5109,8.5203,2451200.0
2013-03-14 12:00:00,9.05,9.07,9.05,9.06,1332000.0,8.5203,8.5391,8.5203,8.5297,1332000.0
2013-03-14 12:30:00,9.06,9.08,9.06,9.06,1806400.0,8.5297,8.5486,8.5297,8.5297,1806400.0
2013-03-14 13:00:00,9.06,9.07,9.05,9.05,1948000.0,8.5297,8.5391,8.5203,8.5203,1948000.0
2013-03-14 13:30:00,9.05,9.06,9.04,9.04,1032000.0,8.5203,8.5297,8.5109,8.5109,1032000.0
2013-03-14 14:00:00,9.04,9.06,9.04,9.05,1080000.0,8.5109,8.5297,8.5109,8.5203,1080000.0
2013-03-14 14:30:00,9.05,9.06,9.05,9.06,1308800.0,8.5203,8.5297,8.5203,8.5297,1308800.0
2013-03-14 15:00:00,9.06,9.07,9.06,9.06,1501600.0,8.5297,8.5391,8.5297,8.5297,1501600.0
2013-03-14 15:30:00,9.06,9.09,9.06,9.08,4931200.0,8.5297,8.558,8.5297,8.5486,4931200.0
2013-03-15 09:30:00,9.06,9.06,9.01,9.01,7358400.0,8.5297,8.5297,8.4827,8.4827,7358400.0
2013-03-15 10:00:00,9.01,9.04,9.0,9.03,6304000.0,8.4827,8.5109,8.4732,8.5015,6304000.0
2013-03-15 10:30:00,9.03,9.05,9.03,9.04,3349600.0,8.5015,8.5203,8.5015,8.5109,3349600.0
2013-03-15 11:00:00,9.04,9.07,9.04,9.06,2452000.0,8.5109,8.5391,8.5109,8.5297,2452000.0
2013-03-15 11:30:00,9.06,9.07,9.06,9.06,2146400.0,8.5297,8.5391,8.5297,8.5297,2146400.0
2013-03-15 12:00:00,9.07,9.07,9.06,9.07,1252800.0,8.5391,8.5391,8.5297,8.5391,1252800.0
2013-03-15 12:30:00,9.07,9.08,9.06,9.06,2409600.0,8.5391,8.5486,8.5297,8.5297,2409600.0
2013-03-15 13:00:00,9.06,9.07,9.06,9.06,1684000.0,8.5297,8.5391,8.5297,8.5297,1684000.0
2013-03-15 13:30:00,9.06,9.06,9.06,9.06,864800.0,8.5297,8.5297,8.5297,8.5297,864800.0
2013-03-15 14:00:00,9.06,9.06,9.03,9.03,2692800.0,8.5297,8.5297,8.5015,8.5015,2692800.0
2013-03-15 14:30:00,9.03,9.04,9.02,9.03,2288000.0,8.5015,8.5109,8.4921,8.5015,2288000.0
2013-03-15 15:00:00,9.03,9.04,9.02,9.04,2384000.0,8.5015,8.5109,8.4921,8.5109,2384000.0
2013-03-15 15:30:00,9.04,9.06,9.03,9.06,4483200.0,8.5109,8.5297,8.5015,8.5297,4483200.0
2013-03-18 09:30:00,8.88,8.95,8.87,8.94,10308800.0,8.3603,8.4262,8.3508,8.4167,10308800.0
2013-03-18 10:00:00,8.94,8.97,8.93,8.97,5744000.0,8.4167,8.445,8.4073,8.445,5744000.0
2013-03-18 10:30:00,8.97,8.98,8.95,8.96,2637600.0,8.445,8.4544,8.4262,8.4356,2637600.0
2013-03-18 11:00:00,8.96,8.99,8.95,8.97,1938400.0,8.4356,8.4638,8.4262,8.445,1938400.0
2013-03-18 11:30:00,8.97,8.99,8.97,8.99,1770400.0,8.445,8.4638,8.445,8.4638,1770400.0
2013-03-18 12:00:00,8.99,9.03,8.99,9.01,3678400.0,8.4638,8.5015,8.4638,8.4827,3678400.0
2013-03-18 12:30:00,9.01,9.01,8.99,9.01,1881600.0,8.4827,8.4827,8.4638,8.4827,1881600.0
2013-03-18 13:00:00,9.01,9.02,8.99,8.99,1804000.0,8.4827,8.4921,8.4638,8.4638,1804000.0
2013-03-18 13:30:00,8.99,9.0,8.98,8.98,2000000.0,8.4638,8.4732,8.4544,8.4544,2000000.0
2013-03-18 14:00:00,8.98,9.03,8.98,9.03,2472800.0,8.4544,8.5015,8.4544,8.5015,2472800.0
2013-03-18 14:30:00,9.04,9.04,8.99,8.99,2575200.0,8.5109,8.5109,8.4638,8.4638,2575200.0
2013-03-18 15:00:00,8.99,9.01,8.96,8.96,4244800.0,8.4638,8.4827,8.4356,8.4356,4244800.0
2013-03-18 15:30:00,8.96,8.96,8.93,8.96,6146400.0,8.4356,8.4356,8.4073,8.4356,6146400.0
2013-03-19 09:30:00,9.0,9.02,8.98,9.01,3785600.0,8.4732,8.4921,8.4544,8.4827,3785600.0
2013-03-19 10:00:00,9.01,9.02,8.96,8.96,4079200.0,8.4827,8.4921,8.4356,8.4356,4079200.0
2013-03-19 10:30:00,8.96,8.97,8.93,8.96,5192000.0,8.4356,8.445,8.4073,8.4356,5192000.0
2013-03-19 11:00:00,8.96,8.97,8.93,8.97,3528800.0,8.4356,8.445,8.4073,8.445,3528800.0
2013-03-19 11:30:00,8.97,8.98,8.84,8.86,7421600.0,8.445,8.4544,8.3226,8.3414,7421600.0
2013-03-19 12:00:00,8.86,8.88,8.83,8.88,8964000.0,8.3414,8.3603,8.3132,8.3603,8964000.0
2013-03-19 12:30:00,8.88,8.89,8.85,8.86,4560800.0,8.3603,8.3697,8.332,8.3414,4560800.0
2013-03-19 13:00:00,8.86,8.87,8.8,8.81,5812000.0,8.3414,8.3508,8.2849,8.2944,5812000.0
2013-03-19 13:30:00,8.81,8.85,8.8,8.84,6628000.0,8.2944,8.332,8.2849,8.3226,6628000.0
2013-03-19 14:00:00,8.84,8.87,8.83,8.87,8551200.0,8.3226,8.3508,8.3132,8.3508,8551200.0
2013-03-19 14:30:00,8.87,8.9,8.86,8.87,6683200.0,8.3508,8.3791,8.3414,8.3508,6683200.0
2013-03-19 15:00:00,8.86,8.94,8.84,8.88,9826400.0,8.3414,8.4167,8.3226,8.3603,9826400.0
2013-03-19 15:30:00,8.88,8.92,8.86,8.92,9000000.0,8.3603,8.3979,8.3414,8.3979,9000000.0
2013-03-20 09:30:00,9.01,9.04,9.0,9.0,6256800.0,8.4864,8.5147,8.477,8.477,6256800.0
2013-03-20 10:00:00,9.0,9.03,8.99,9.01,2745600.0,8.477,8.5053,8.4676,8.4864,2745600.0
2013-03-20 10:30:00,9.02,9.02,8.99,9.02,2901600.0,8.4959,8.4959,8.4676,8.4959,2901600.0
2013-03-20 11:00:00,9.02,9.02,8.99,9.01,2489600.0,8.4959,8.4959,8.4676,8.4864,2489600.0
2013-03-20 11:30:00,9.01,9.02,8.99,9.0,1978400.0,8.4864,8.4959,8.4676,8.477,1978400.0
2013-03-20 12:00:00,8.99,9.01,8.99,9.01,1192800.0,8.4676,8.4864,8.4676,8.4864,1192800.0
2013-03-20 12:30:00,9.01,9.02,9.0,9.01,1073600.0,8.4864,8.4959,8.477,8.4864,1073600.0
2013-03-20 13:00:00,9.01,9.02,9.0,9.01,498400.0,8.4864,8.4959,8.477,8.4864,498400.0
2013-03-20 13:30:00,9.01,9.01,8.99,9.0,1319200.0,8.4864,8.4864,8.4676,8.477,1319200.0
2013-03-20 14:00:00,8.99,9.06,8.99,9.05,5932800.0,8.4676,8.5335,8.4676,8.5241,5932800.0
2013-03-20 14:30:00,9.05,9.06,9.03,9.03,2596000.0,8.5241,8.5335,8.5053,8.5053,2596000.0
2013-03-20 15:00:00,9.03,9.04,9.02,9.03,2121600.0,8.5053,8.5147,8.4959,8.5053,2121600.0
2013-03-20 15:30:00,9.03,9.06,9.01,9.03,4644800.0,8.5053,8.5335,8.4864,8.5053,4644800.0
2013-03-21 09:30:00,8.93,8.97,8.92,8.97,5350400.0,8.4111,8.4488,8.4017,8.4488,5350400.0
2013-03-21 10:00:00,8.97,8.98,8.9,8.93,5592800.0,8.4488,8.4582,8.3828,8.4111,5592800.0
2013-03-21 10:30:00,8.93,8.94,8.91,8.94,3611200.0,8.4111,8.4205,8.3923,8.4205,3611200.0
2013-03-21 11:00:00,8.94,8.97,8.92,8.96,3025600.0,8.4205,8.4488,8.4017,8.4394,3025600.0
2013-03-21 11:30:00,8.96,8.99,8.95,8.97,2487200.0,8.4394,8.4676,8.4299,8.4488,2487200.0
2013-03-21 12:00:00,8.97,8.98,8.95,8.96,1638400.0,8.4488,8.4582,8.4299,8.4394,1638400.0
2013-03-21 12:30:00,8.96,8.97,8.95,8.96,1367200.0,8.4394,8.4488,8.4299,8.4394,1367200.0
2013-03-21 13:00:00,8.96,8.97,8.91,8.92,2519200.0,8.4394,8.4488,8.3923,8.4017,2519200.0
2013-03-21 13:30:00,8.92,8.92,8.89,8.9,5315200.0,8.4017,8.4017,8.3734,8.3828,5315200.0
2013-03-21 14:00:00,8.9,8.93,8.85,8.91,9058400.0,8.3828,8.4111,8.3357,8.3923,9058400.0
2013-03-21 14:30:00,8.91,8.92,8.9,8.92,2190400.0,8.3923,8.4017,8.3828,8.4017,2190400.0
2013-03-21 15:00:00,8.92,8.94,8.9,8.92,3235200.0,8.4017,8.4205,8.3828,8.4017,3235200.0
2013-03-21 15:30:00,8.92,8.93,8.88,8.88,4213600.0,8.4017,8.4111,8.364,8.364,4213600.0
2013-03-22 09:30:00,8.94,8.96,8.92,8.95,3829600.0,8.4205,8.4394,8.4017,8.4299,3829600.0
2013-03-22 10:00:00,8.95,8.99,8.95,8.99,3061600.0,8.4299,8.4676,8.4299,8.4676,3061600.0
2013-03-22 10:30:00,8.99,8.99,8.91,8.97,1960000.0,8.4676,8.4676,8.3923,8.4488,1960000.0
2013-03-22 11:00:00,8.97,9.0,8.97,9.0,1691200.0,8.4488,8.477,8.4488,8.477,1691200.0
2013-03-22 11:30:00,9.0,9.01,8.97,8.98,2199200.0,8.477,8.4864,8.4488,8.4582,2199200.0
2013-03-22 12:00:00,8.98,8.99,8.96,8.97,1515200.0,8.4582,8.4676,8.4394,8.4488,1515200.0
2013-03-22 12:30:00,8.97,8.98,8.97,8.98,1027200.0,8.4488,8.4582,8.4488,8.4582,1027200.0
2013-03-22 13:00:00,8.98,9.02,8.97,9.01,3142400.0,8.4582,8.4959,8.4488,8.4864,3142400.0
2013-03-22 13:30:00,9.01,9.02,8.98,8.99,968800.0,8.4864,8.4959,8.4582,8.4676,968800.0
2013-03-22 14:00:00,8.99,9.0,8.98,8.99,857600.0,8.4676,8.477,8.4582,8.4676,857600.0
2013-03-22 14:30:00,8.99,9.0,8.98,8.99,949600.0,8.4676,8.477,8.4582,8.4676,949600.0
2013-03-22 15:00:00,8.99,8.99,8.96,8.97,1969600.0,8.4676,8.4676,8.4394,8.4488,1969600.0
2013-03-22 15:30:00,8.97,9.01,8.97,9.01,4774400.0,8.4488,8.4864,8.4488,8.4864,4774400.0
2013-03-25 09:30:00,9.07,9.1,9.05,9.1,4842400.0,8.543,8.5712,8.5241,8.5712,4842400.0
2013-03-25 10:00:00,9.1,9.1,9.05,9.05,3480000.0,8.5712,8.5712,8.5241,8.5241,3480000.0
2013-03-25 10:30:00,9.05,9.06,8.99,8.99,6668800.0,8.5241,8.5335,8.4676,8.4676,6668800.0
2013-03-25 11:00:00,8.99,9.0,8.93,8.95,7689600.0,8.4676,8.477,8.4111,8.4299,7689600.0
2013-03-25 11:30:00,8.95,8.99,8.94,8.97,6468800.0,8.4299,8.4676,8.4205,8.4488,6468800.0
2013-03-25 12:00:00,8.97,8.98,8.94,8.94,3001600.0,8.4488,8.4582,8.4205,8.4205,3001600.0
2013-03-25 12:30:00,8.94,8.95,8.91,8.91,4338400.0,8.4205,8.4299,8.3923,8.3923,4338400.0
2013-03-25 13:00:00,8.91,8.93,8.88,8.93,5713600.0,8.3923,8.4111,8.364,8.4111,5713600.0
2013-03-25 13:30:00,8.92,9.0,8.9,8.97,6024800.0,8.4017,8.477,8.3828,8.4488,6024800.0
2013-03-25 14:00:00,8.97,8.99,8.96,8.96,2903200.0,8.4488,8.4676,8.4394,8.4394,2903200.0
2013-03-25 14:30:00,8.96,8.97,8.94,8.96,3174400.0,8.4394,8.4488,8.4205,8.4394,3174400.0
2013-03-25 15:00:00,8.96,8.96,8.9,8.91,3885600.0,8.4394,8.4394,8.3828,8.3923,3885600.0
2013-03-25 15:30:00,8.91,8.97,8.91,8.95,6984800.0,8.3923,8.4488,8.3923,8.4299,6984800.0
2013-03-26 09:30:00,9.02,9.06,9.02,9.05,5154400.0,8.4959,8.5335,8.4959,8.5241,5154400.0
2013-03-26 10:00:00,9.05,9.07,9.02,9.05,4648800.0,8.5241,8.543,8.4959,8.5241,4648800.0
2013-03-26 10:30:00,9.05,9.07,9.0,9.04,5792800.0,8.5241,8.543,8.477,8.5147,5792800.0
2013-03-26 11:00:00,9.04,9.05,9.02,9.03,1475200.0,8.5147,8.5241,8.4959,8.5053,1475200.0
2013-03-26 11:30:00,9.03,9.06,9.03,9.04,2826400.0,8.5053,8.5335,8.5053,8.5147,2826400.0
2013-03-26 12:00:00,9.04,9.05,9.02,9.03,2136000.0,8.5147,8.5241,8.4959,8.5053,2136000.0
2013-03-26 12:30:00,9.03,9.04,9.03,9.03,1748800.0,8.5053,8.5147,8.5053,8.5053,1748800.0
2013-03-26 13:00:00,9.03,9.06,9.03,9.05,1421600.0,8.5053,8.5335,8.5053,8.5241,1421600.0
2013-03-26 13:30:00,9.05,9.06,9.05,9.06,1416000.0,8.5241,8.5335,8.5241,8.5335,1416000.0
2013-03-26 14:00:00,9.06,9.07,9.05,9.06,1314400.0,8.5335,8.543,8.5241,8.5335,1314400.0
2013-03-26 14:30:00,9.06,9.06,9.05,9.06,1489600.0,8.5335,8.5335,8.5241,8.5335,1489600.0
2013-03-26 15:00:00,9.06,9.08,9.06,9.07,2227200.0,8.5335,8.5524,8.5335,8.543,2227200.0
2013-03-26 15:30:00,9.07,9.09,9.07,9.09,4361600.0,8.543,8.5618,8.543,8.5618,4361600.0
2013-03-27 09:30:00,8.98,9.0,8.95,8.98,5776000.0,8.4582,8.477,8.4299,8.4582,5776000.0
2013-03-27 10:00:00,8.98,9.01,8.96,9.0,5885600.0,8.4582,8.4864,8.4394,8.477,5885600.0
2013-03-27 10:30:00,9.0,9.03,9.0,9.02,3840000.0,8.477,8.5053,8.477,8.4959,3840000.0
2013-03-27 11:00:00,9.02,9.05,9.01,9.03,3188800.0,8.4959,8.5241,8.4864,8.5053,3188800.0
2013-03-27 11:30:00,9.04,9.06,9.03,9.05,3836800.0,8.5147,8.5335,8.5053,8.5241,3836800.0
2013-03-27 12:00:00,9.05,9.06,9.04,9.04,3450400.0,8.5241,8.5335,8.5147,8.5147,3450400.0
2013-03-27 12:30:00,9.05,9.06,9.04,9.05,2089600.0,8.5241,8.5335,8.5147,8.5241,2089600.0
2013-03-27 13:00:00,9.05,9.05,9.02,9.04,2163200.0,8.5241,8.5241,8.4959,8.5147,2163200.0
2013-03-27 13:30:00,9.04,9.06,9.03,9.06,2044000.0,8.5147,8.5335,8.5053,8.5335,2044000.0
2013-03-27 14:00:00,9.06,9.08,9.06,9.07,2744000.0,8.5335,8.5524,8.5335,8.543,2744000.0
2013-03-27 14:30:00,9.08,9.08,9.06,9.08,2664000.0,8.5524,8.5524,8.5335,8.5524,2664000.0
2013-03-27 15:00:00,9.08,9.09,9.06,9.09,4674400.0,8.5524,8.5618,8.5335,8.5618,4674400.0
2013-03-27 15:30:00,9.09,9.09,9.07,9.08,4352000.0,8.5618,8.5618,8.543,8.5524,4352000.0
2013-03-28 09:30:00,9.08,9.11,9.05,9.08,5414400.0,8.5524,8.5806,8.5241,8.5524,5414400.0
2013-03-28 10:00:00,9.08,9.11,9.08,9.1,3735200.0,8.5524,8.5806,8.5524,8.5712,3735200.0
2013-03-28 10:30:00,9.1,9.14,9.1,9.13,4578400.0,8.5712,8.6089,8.5712,8.5995,4578400.0
2013-03-28 11:00:00,9.13,9.14,9.12,9.14,3082400.0,8.5995,8.6089,8.5901,8.6089,3082400.0
2013-03-28 11:30:00,9.14,9.15,9.12,9.13,3048800.0,8.6089,8.6183,8.5901,8.5995,3048800.0
2013-03-28 12:00:00,9.13,9.13,9.09,9.1,3281600.0,8.5995,8.5995,8.5618,8.5712,3281600.0
2013-03-28 12:30:00,9.1,9.12,9.1,9.12,2330400.0,8.5712,8.5901,8.5712,8.5901,2330400.0
2013-03-28 13:00:00,9.12,9.12,9.11,9.12,1495200.0,8.5901,8.5901,8.5806,8.5901,1495200.0
2013-03-28 13:30:00,9.12,9.12,9.11,9.12,737600.0,8.5901,8.5901,8.5806,8.5901,737600.0
2013-03-28 14:00:00,9.12,9.13,9.12,9.13,1577600.0,8.5901,8.5995,8.5901,8.5995,1577600.0
2013-03-28 14:30:00,9.13,9.14,9.13,9.14,1140000.0,8.5995,8.6089,8.5995,8.6089,1140000.0
2013-03-28 15:00:00,9.14,9.15,9.12,9.14,2229600.0,8.6089,8.6183,8.5901,8.6089,2229600.0
2013-03-28 15:30:00,9.15,9.16,9.13,9.14,7415200.0,8.6183,8.6277,8.5995,8.6089,7415200.0
2013-04-01 09:30:00,9.13,9.17,9.13,9.13,4982400.0,8.5995,8.6371,8.5995,8.5995,4982400.0
2013-04-01 10:00:00,9.14,9.14,9.09,9.12,6209600.0,8.6089,8.6089,8.5618,8.5901,6209600.0
2013-04-01 10:30:00,9.12,9.12,9.05,9.05,4158400.0,8.5901,8.5901,8.5241,8.5241,4158400.0
2013-04-01 11:00:00,9.05,9.06,9.04,9.06,3844000.0,8.5241,8.5335,8.5147,8.5335,3844000.0
2013-04-01 11:30:00,9.06,9.08,9.05,9.06,2359200.0,8.5335,8.5524,8.5241,8.5335,2359200.0
2013-04-01 12:00:00,9.06,9.07,9.04,9.06,1717600.0,8.5335,8.543,8.5147,8.5335,1717600.0
2013-04-01 12:30:00,9.05,9.07,9.04,9.07,1223200.0,8.5241,8.543,8.5147,8.543,1223200.0
2013-04-01 13:00:00,9.07,9.1,9.07,9.09,1386400.0,8.543,8.5712,8.543,8.5618,1386400.0
2013-04-01 13:30:00,9.09,9.1,9.07,9.08,1867200.0,8.5618,8.5712,8.543,8.5524,1867200.0
2013-04-01 14:00:00,9.08,9.09,9.07,9.07,2226400.0,8.5524,8.5618,8.543,8.543,2226400.0
2013-04-01 14:30:00,9.07,9.08,9.05,9.06,1445600.0,8.543,8.5524,8.5241,8.5335,1445600.0
2013-04-01 15:00:00,9.06,9.07,9.03,9.04,4486400.0,8.5335,8.543,8.5053,8.5147,4486400.0
2013-04-01 15:30:00,9.04,9.07,9.03,9.07,6121600.0,8.5147,8.543,8.5053,8.543,6121600.0
2013-04-02 09:30:00,9.14,9.18,9.13,9.17,6267200.0,8.6089,8.6466,8.5995,8.6371,6267200.0
2013-04-02 10:00:00,9.17,9.19,9.16,9.18,4584000.0,8.6371,8.656,8.6277,8.6466,4584000.0
2013-04-02 10:30:00,9.18,9.2,9.16,9.2,3528000.0,8.6466,8.6654,8.6277,8.6654,3528000.0
2013-04-02 11:00:00,9.2,9.21,9.19,9.19,5074400.0,8.6654,8.6748,8.656,8.656,5074400.0
2013-04-02 11:30:00,9.19,9.2,9.18,9.19,1618400.0,8.656,8.6654,8.6466,8.656,1618400.0
2013-04-02 12:00:00,9.19,9.2,9.18,9.19,1390400.0,8.656,8.6654,8.6466,8.656,1390400.0
2013-04-02 12:30:00,9.19,9.2,9.19,9.2,1036000.0,8.656,8.6654,8.656,8.6654,1036000.0
2013-04-02 13:00:00,9.2,9.2,9.17,9.17,1684000.0,8.6654,8.6654,8.6371,8.6371,1684000.0
2013-04-02 13:30:00,9.18,9.19,9.17,9.19,2984000.0,8.6466,8.656,8.6371,8.656,2984000.0
2013-04-02 14:00:00,9.19,9.19,9.16,9.17,2728000.0,8.656,8.656,8.6277,8.6371,2728000.0
2013-04-02 14:30:00,9.17,9.17,9.14,9.16,4516800.0,8.6371,8.6371,8.6089,8.6277,4516800.0
2013-04-02 15:00:00,9.15,9.16,9.13,9.14,4094400.0,8.6183,8.6277,8.5995,8.6089,4094400.0
2013-04-02 15:30:00,9.14,9.16,9.11,9.16,7607200.0,8.6089,8.6277,8.5806,8.6277,7607200.0
2013-04-03 09:30:00,9.17,9.19,9.12,9.12,6595200.0,8.6371,8.656,8.5901,8.5901,6595200.0
2013-04-03 10:00:00,9.12,9.13,9.08,9.1,6702400.0,8.5901,8.5995,8.5524,8.5712,6702400.0
2013-04-03 10:30:00,9.1,9.11,9.06,9.07,5883200.0,8.5712,8.5806,8.5335,8.543,5883200.0
2013-04-03 11:00:00,9.07,9.07,9.04,9.06,6848800.0,8.543,8.543,8.5147,8.5335,6848800.0
2013-04-03 11:30:00,9.06,9.07,9.04,9.07,5499200.0,8.5335,8.543,8.5147,8.543,5499200.0
2013-04-03 12:00:00,9.07,9.07,9.03,9.03,3623200.0,8.543,8.543,8.5053,8.5053,3623200.0
2013-04-03 12:30:00,9.03,9.05,9.01,9.02,5516000.0,8.5053,8.5241,8.4864,8.4959,5516000.0
2013-04-03 13:00:00,9.02,9.04,9.01,9.01,3273600.0,8.4959,8.5147,8.4864,8.4864,3273600.0
2013-04-03 13:30:00,9.01,9.01,8.96,8.96,7880000.0,8.4864,8.4864,8.4394,8.4394,7880000.0
2013-04-03 14:00:00,8.96,9.0,8.96,8.97,5272800.0,8.4394,8.477,8.4394,8.4488,5272800.0
2013-04-03 14:30:00,8.97,9.02,8.97,9.01,3433600.0,8.4488,8.4959,8.4488,8.4864,3433600.0
2013-04-03 15:00:00,9.01,9.01,8.97,8.98,3943200.0,8.4864,8.4864,8.4488,8.4582,3943200.0
2013-04-03 15:30:00,8.98,9.0,8.93,8.97,14121600.0,8.4582,8.477,8.4111,8.4488,14121600.0
2013-04-04 09:30:00,9.0,9.06,8.98,9.05,9063200.0,8.477,8.5335,8.4582,8.5241,9063200.0
2013-04-04 10:00:00,9.05,9.08,8.98,8.99,8272000.0,8.5241,8.5524,8.4582,8.4676,8272000.0
2013-04-04 10:30:00,8.99,9.06,8.99,9.03,9081600.0,8.4676,8.5335,8.4676,8.5053,9081600.0
2013-04-04 11:00:00,9.03,9.05,9.02,9.05,3936800.0,8.5053,8.5241,8.4959,8.5241,3936800.0
2013-04-04 11:30:00,9.04,9.04,9.0,9.01,5105600.0,8.5147,8.5147,8.477,8.4864,5105600.0
2013-04-04 12:00:00,9.01,9.01,8.97,8.99,5610400.0,8.4864,8.4864,8.4488,8.4676,5610400.0
2013-04-04 12:30:00,8.99,9.01,8.98,8.99,2948800.0,8.4676,8.4864,8.4582,8.4676,2948800.0
2013-04-04 13:00:00,9.0,9.0,8.96,8.99,3656000.0,8.477,8.477,8.4394,8.4676,3656000.0
2013-04-04 13:30:00,8.99,9.03,8.98,9.01,5566400.0,8.4676,8.5053,8.4582,8.4864,5566400.0
2013-04-04 14:00:00,9.01,9.04,9.0,9.04,4019200.0,8.4864,8.5147,8.477,8.5147,4019200.0
2013-04-04 14:30:00,9.04,9.04,9.02,9.02,2302400.0,8.5147,8.5147,8.4959,8.4959,2302400.0
2013-04-04 15:00:00,9.02,9.04,9.01,9.01,3715200.0,8.4959,8.5147,8.4864,8.4864,3715200.0
2013-04-04 15:30:00,9.01,9.05,9.01,9.05,3790400.0,8.4864,8.5241,8.4864,8.5241,3790400.0
2013-04-05 09:30:00,8.82,8.87,8.8,8.82,11811200.0,8.3075,8.3546,8.2886,8.3075,11811200.0
2013-04-05 10:00:00,8.82,8.87,8.81,8.86,6308000.0,8.3075,8.3546,8.2981,8.3452,6308000.0
2013-04-05 10:30:00,8.86,8.89,8.84,8.87,6924000.0,8.3452,8.3734,8.3263,8.3546,6924000.0
2013-04-05 11:00:00,8.87,8.91,8.87,8.89,4535200.0,8.3546,8.3923,8.3546,8.3734,4535200.0
2013-04-05 11:30:00,8.89,8.9,8.87,8.87,2846400.0,8.3734,8.3828,8.3546,8.3546,2846400.0
2013-04-05 12:00:00,8.87,8.88,8.86,8.87,3654400.0,8.3546,8.364,8.3452,8.3546,3654400.0
2013-04-05 12:30:00,8.87,8.9,8.87,8.87,4004800.0,8.3546,8.3828,8.3546,8.3546,4004800.0
2013-04-05 13:00:00,8.87,8.91,8.87,8.91,3632800.0,8.3546,8.3923,8.3546,8.3923,3632800.0
2013-04-05 13:30:00,8.91,8.92,8.9,8.9,2590400.0,8.3923,8.4017,8.3828,8.3828,2590400.0
2013-04-05 14:00:00,8.9,8.91,8.89,8.91,3277600.0,8.3828,8.3923,8.3734,8.3923,3277600.0
2013-04-05 14:30:00,8.91,8.93,8.91,8.93,2655200.0,8.3923,8.4111,8.3923,8.4111,2655200.0
2013-04-05 15:00:00,8.92,8.92,8.9,8.91,3499200.0,8.4017,8.4017,8.3828,8.3923,3499200.0
2013-04-05 15:30:00,8.91,8.99,8.9,8.97,10196000.0,8.3923,8.4676,8.3828,8.4488,10196000.0
2013-04-08 09:30:00,8.98,8.98,8.92,8.95,5387200.0,8.4582,8.4582,8.4017,8.4299,5387200.0
2013-04-08 10:00:00,8.95,8.96,8.92,8.94,4507200.0,8.4299,8.4394,8.4017,8.4205,4507200.0
2013-04-08 10:30:00,8.94,8.97,8.93,8.97,3799200.0,8.4205,8.4488,8.4111,8.4488,3799200.0
2013-04-08 11:00:00,8.97,8.97,8.95,8.96,3053600.0,8.4488,8.4488,8.4299,8.4394,3053600.0
2013-04-08 11:30:00,8.96,8.97,8.95,8.95,2926400.0,8.4394,8.4488,8.4299,8.4299,2926400.0
2013-04-08 12:00:00,8.95,8.96,8.94,8.95,2712000.0,8.4299,8.4394,8.4205,8.4299,2712000.0
2013-04-08 12:30:00,8.95,8.97,8.95,8.96,1947200.0,8.4299,8.4488,8.4299,8.4394,1947200.0
2013-04-08 13:00:00,8.96,8.98,8.96,8.97,1719200.0,8.4394,8.4582,8.4394,8.4488,1719200.0
2013-04-08 13:30:00,8.97,9.02,8.97,9.01,2864000.0,8.4488,8.4959,8.4488,8.4864,2864000.0
2013-04-08 14:00:00,9.02,9.04,9.01,9.02,2931200.0,8.4959,8.5147,8.4864,8.4959,2931200.0
2013-04-08 14:30:00,9.02,9.04,9.02,9.02,2619200.0,8.4959,8.5147,8.4959,8.4959,2619200.0
2013-04-08 15:00:00,9.02,9.04,9.02,9.04,2619200.0,8.4959,8.5147,8.4959,8.5147,2619200.0
2013-04-08 15:30:00,9.04,9.09,9.03,9.08,6630400.0,8.5147,8.5618,8.5053,8.5524,6630400.0
2013-04-09 09:30:00,9.12,9.13,9.06,9.07,3951200.0,8.5901,8.5995,8.5335,8.543,3951200.0
2013-04-09 10:00:00,9.07,9.12,9.06,9.12,4096000.0,8.543,8.5901,8.5335,8.5901,4096000.0
2013-04-09 10:30:00,9.12,9.12,9.07,9.09,3411200.0,8.5901,8.5901,8.543,8.5618,3411200.0
2013-04-09 11:00:00,9.09,9.1,9.06,9.09,3160800.0,8.5618,8.5712,8.5335,8.5618,3160800.0
2013-04-09 11:30:00,9.09,9.12,9.09,9.12,2313600.0,8.5618,8.5901,8.5618,8.5901,2313600.0
2013-04-09 12:00:00,9.12,9.13,9.1,9.13,1740000.0,8.5901,8.5995,8.5712,8.5995,1740000.0
2013-04-09 12:30:00,9.13,9.15,9.13,9.13,2808000.0,8.5995,8.6183,8.5995,8.5995,2808000.0
2013-04-09 13:00:00,9.13,9.19,9.13,9.18,3834400.0,8.5995,8.656,8.5995,8.6466,3834400.0
2013-04-09 13:30:00,9.18,9.2,9.18,9.18,3735200.0,8.6466,8.6654,8.6466,8.6466,3735200.0
2013-04-09 14:00:00,9.18,9.2,9.17,9.19,2788000.0,8.6466,8.6654,8.6371,8.656,2788000.0
2013-04-09 14:30:00,9.19,9.21,9.19,9.2,2151200.0,8.656,8.6748,8.656,8.6654,2151200.0
2013-04-09 15:00:00,9.2,9.21,9.18,9.18,2963200.0,8.6654,8.6748,8.6466,8.6466,2963200.0
2013-04-09 15:30:00,9.18,9.19,9.14,9.15,5128800.0,8.6466,8.656,8.6089,8.6183,5128800.0
2013-04-10 09:30:00,9.2,9.25,9.19,9.25,5964800.0,8.6654,8.7125,8.656,8.7125,5964800.0
2013-04-10 10:00:00,9.25,9.29,9.25,9.28,7132800.0,8.7125,8.7502,8.7125,8.7408,7132800.0
2013-04-10 10:30:00,9.28,9.33,9.27,9.33,5438400.0,8.7408,8.7879,8.7313,8.7879,5438400.0
2013-04-10 11:00:00,9.33,9.36,9.32,9.34,3956800.0,8.7879,8.8161,8.7784,8.7973,3956800.0
2013-04-10 11:30:00,9.34,9.36,9.33,9.35,2673600.0,8.7973,8.8161,8.7879,8.8067,2673600.0
2013-04-10 12:00:00,9.35,9.36,9.34,9.35,1514400.0,8.8067,8.8161,8.7973,8.8067,1514400.0
2013-04-10 12:30:00,9.35,9.38,9.35,9.38,2328800.0,8.8067,8.8349,8.8067,8.8349,2328800.0
2013-04-10 13:00:00,9.38,9.38,9.37,9.38,1732000.0,8.8349,8.8349,8.8255,8.8349,1732000.0
2013-04-10 13:30:00,9.38,9.39,9.37,9.37,1500000.0,8.8349,8.8444,8.8255,8.8255,1500000.0
2013-04-10 14:00:00,9.37,9.39,9.36,9.37,2026400.0,8.8255,8.8444,8.8161,8.8255,2026400.0
2013-04-10 14:30:00,9.37,9.37,9.35,9.37,2340000.0,8.8255,8.8255,8.8067,8.8255,2340000.0
2013-04-10 15:00:00,9.37,9.37,9.35,9.37,4167200.0,8.8255,8.8255,8.8067,8.8255,4167200.0
2013-04-10 15:30:00,9.37,9.39,9.36,9.37,6945600.0,8.8255,8.8444,8.8161,8.8255,6945600.0
2013-04-11 09:30:00,9.37,9.41,9.36,9.39,5228000.0,8.8255,8.8632,8.8161,8.8444,5228000.0
2013-04-11 10:00:00,9.39,9.43,9.39,9.43,3780000.0,8.8444,8.882,8.8444,8.882,3780000.0
2013-04-11 10:30:00,9.43,9.47,9.41,9.47,4444000.0,8.882,8.9197,8.8632,8.9197,4444000.0
2013-04-11 11:00:00,9.47,9.49,9.46,9.48,4595200.0,8.9197,8.9386,8.9103,8.9291,4595200.0
2013-04-11 11:30:00,9.48,9.48,9.44,9.46,4710400.0,8.9291,8.9291,8.8915,8.9103,4710400.0
2013-04-11 12:00:00,9.46,9.46,9.43,9.44,2623200.0,8.9103,8.9103,8.882,8.8915,2623200.0
2013-04-11 12:30:00,9.44,9.47,9.44,9.47,2047200.0,8.8915,8.9197,8.8915,8.9197,2047200.0
2013-04-11 13:00:00,9.47,9.48,9.47,9.47,2256800.0,8.9197,8.9291,8.9197,8.9197,2256800.0
2013-04-11 13:30:00,9.46,9.49,9.44,9.44,2536800.0,8.9103,8.9386,8.8915,8.8915,2536800.0
2013-04-11 14:00:00,9.44,9.45,9.42,9.44,3030400.0,8.8915,8.9009,8.8726,8.8915,3030400.0
2013-04-11 14:30:00,9.44,9.46,9.44,9.46,2310400.0,8.8915,8.9103,8.8915,8.9103,2310400.0
2013-04-11 15:00:00,9.46,9.47,9.43,9.44,1792800.0,8.9103,8.9197,8.882,8.8915,1792800.0
2013-04-11 15:30:00,9.44,9.46,9.41,9.44,4486400.0,8.8915,8.9103,8.8632,8.8915,4486400.0
2013-04-12 09:30:00,9.37,9.42,9.36,9.37,6820800.0,8.8255,8.8726,8.8161,8.8255,6820800.0
2013-04-12 10:00:00,9.36,9.39,9.35,9.37,4896000.0,8.8161,8.8444,8.8067,8.8255,4896000.0
2013-04-12 10:30:00,9.37,9.37,9.29,9.31,9328800.0,8.8255,8.8255,8.7502,8.769,9328800.0
2013-04-12 11:00:00,9.31,9.33,9.28,9.33,4549600.0,8.769,8.7879,8.7408,8.7879,4549600.0
2013-04-12 11:30:00,9.33,9.35,9.31,9.35,3759200.0,8.7879,8.8067,8.769,8.8067,3759200.0
2013-04-12 12:00:00,9.35,9.35,9.33,9.33,1841600.0,8.8067,8.8067,8.7879,8.7879,1841600.0
2013-04-12 12:30:00,9.33,9.36,9.33,9.36,2479200.0,8.7879,8.8161,8.7879,8.8161,2479200.0
2013-04-12 13:00:00,9.36,9.38,9.35,9.36,3302400.0,8.8161,8.8349,8.8067,8.8161,3302400.0
2013-04-12 13:30:00,9.36,9.37,9.35,9.35,1666400.0,8.8161,8.8255,8.8067,8.8067,1666400.0
2013-04-12 14:00:00,9.36,9.36,9.34,9.34,1608800.0,8.8161,8.8161,8.7973,8.7973,1608800.0
2013-04-12 14:30:00,9.34,9.36,9.34,9.35,2002400.0,8.7973,8.8161,8.7973,8.8067,2002400.0
2013-04-12 15:00:00,9.35,9.38,9.35,9.37,1822400.0,8.8067,8.8349,8.8067,8.8255,1822400.0
2013-04-12 15:30:00,9.37,9.39,9.36,9.39,4650400.0,8.8255,8.8444,8.8161,8.8444,4650400.0
2013-04-15 09:30:00,9.29,9.31,9.25,9.29,5382400.0,8.7502,8.769,8.7125,8.7502,5382400.0
2013-04-15 10:00:00,9.29,9.29,9.23,9.26,4940000.0,8.7502,8.7502,8.6937,8.7219,4940000.0
2013-04-15 10:30:00,9.26,9.29,9.25,9.28,3954400.0,8.7219,8.7502,8.7125,8.7408,3954400.0
2013-04-15 11:00:00,9.28,9.28,9.24,9.25,2668800.0,8.7408,8.7408,8.7031,8.7125,2668800.0
2013-04-15 11:30:00,9.25,9.28,9.19,9.2,6398400.0,8.7125,8.7408,8.656,8.6654,6398400.0
2013-04-15 12:00:00,9.2,9.21,9.17,9.19,3967200.0,8.6654,8.6748,8.6371,8.656,3967200.0
2013-04-15 12:30:00,9.18,9.18,9.09,9.13,4483200.0,8.6466,8.6466,8.5618,8.5995,4483200.0
2013-04-15 13:00:00,9.13,9.14,9.11,9.13,3045600.0,8.5995,8.6089,8.5806,8.5995,3045600.0
2013-04-15 13:30:00,9.13,9.14,9.11,9.12,2290400.0,8.5995,8.6089,8.5806,8.5901,2290400.0
2013-04-15 14:00:00,9.12,9.12,9.06,9.08,4488000.0,8.5901,8.5901,8.5335,8.5524,4488000.0
2013-04-15 14:30:00,9.08,9.15,9.05,9.06,4317600.0,8.5524,8.6183,8.5241,8.5335,4317600.0
2013-04-15 15:00:00,9.06,9.09,9.01,9.03,10256000.0,8.5335,8.5618,8.4864,8.5053,10256000.0
2013-04-15 15:30:00,9.04,9.04,8.95,8.95,13320000.0,8.5147,8.5147,8.4299,8.4299,13320000.0
2013-04-16 09:30:00,9.09,9.12,9.07,9.1,8827200.0,8.5618,8.5901,8.543,8.5712,8827200.0
2013-04-16 10:00:00,9.1,9.12,9.06,9.08,5963200.0,8.5712,8.5901,8.5335,8.5524,5963200.0
2013-04-16 10:30:00,9.08,9.1,9.04,9.07,4595200.0,8.5524,8.5712,8.5147,8.543,4595200.0
2013-04-16 11:00:00,9.07,9.13,9.06,9.12,4652000.0,8.543,8.5995,8.5335,8.5901,4652000.0
2013-04-16 11:30:00,9.12,9.17,9.11,9.15,4015200.0,8.5901,8.6371,8.5806,8.6183,4015200.0
2013-04-16 12:00:00,9.15,9.16,9.14,9.15,2266400.0,8.6183,8.6277,8.6089,8.6183,2266400.0
2013-04-16 12:30:00,9.15,9.19,9.15,9.19,2748800.0,8.6183,8.656,8.6183,8.656,2748800.0
2013-04-16 13:00:00,9.19,9.19,9.18,9.18,1456800.0,8.656,8.656,8.6466,8.6466,1456800.0
2013-04-16 13:30:00,9.18,9.2,9.17,9.17,1936800.0,8.6466,8.6654,8.6371,8.6371,1936800.0
2013-04-16 14:00:00,9.17,9.18,9.14,9.16,1537600.0,8.6371,8.6466,8.6089,8.6277,1537600.0
2013-04-16 14:30:00,9.16,9.17,9.13,9.13,2773600.0,8.6277,8.6371,8.5995,8.5995,2773600.0
2013-04-16 15:00:00,9.13,9.18,9.13,9.18,2689600.0,8.5995,8.6466,8.5995,8.6466,2689600.0
2013-04-16 15:30:00,9.18,9.22,9.18,9.21,5273600.0,8.6466,8.6842,8.6466,8.6748,5273600.0
2013-04-17 09:30:00,9.08,9.09,9.01,9.05,14105600.0,8.5524,8.5618,8.4864,8.5241,14105600.0
2013-04-17 10:00:00,9.05,9.06,8.98,9.01,10511200.0,8.5241,8.5335,8.4582,8.4864,10511200.0
2013-04-17 10:30:00,9.01,9.01,8.9,8.9,9520000.0,8.4864,8.4864,8.3828,8.3828,9520000.0
2013-04-17 11:00:00,8.9,8.95,8.88,8.93,9984000.0,8.3828,8.4299,8.364,8.4111,9984000.0
2013-04-17 11:30:00,8.94,8.95,8.91,8.93,5169600.0,8.4205,8.4299,8.3923,8.4111,5169600.0
2013-04-17 12:00:00,8.93,8.94,8.85,8.86,8033600.0,8.4111,8.4205,8.3357,8.3452,8033600.0
2013-04-17 12:30:00,8.86,8.91,8.85,8.91,6637600.0,8.3452,8.3923,8.3357,8.3923,6637600.0
2013-04-17 13:00:00,8.91,8.93,8.89,8.92,6613600.0,8.3923,8.4111,8.3734,8.4017,6613600.0
2013-04-17 13:30:00,8.92,8.98,8.92,8.95,6696800.0,8.4017,8.4582,8.4017,8.4299,6696800.0
2013-04-17 14:00:00,8.95,8.98,8.93,8.97,5456800.0,8.4299,8.4582,8.4111,8.4488,5456800.0
2013-04-17 14:30:00,8.97,8.97,8.9,8.94,5343200.0,8.4488,8.4488,8.3828,8.4205,5343200.0
2013-04-17 15:00:00,8.94,8.99,8.93,8.96,7260800.0,8.4205,8.4676,8.4111,8.4394,7260800.0
2013-04-17 15:30:00,8.96,8.98,8.92,8.94,9200000.0,8.4394,8.4582,8.4017,8.4205,9200000.0
2013-04-18 09:30:00,8.97,8.98,8.88,8.89,8644000.0,8.4488,8.4582,8.364,8.3734,8644000.0
2013-04-18 10:00:00,8.89,8.89,8.82,8.87,8704800.0,8.3734,8.3734,8.3075,8.3546,8704800.0
2013-04-18 10:30:00,8.87,8.95,8.87,8.94,8412800.0,8.3546,8.4299,8.3546,8.4205,8412800.0
2013-04-18 11:00:00,8.94,8.94,8.89,8.89,5115200.0,8.4205,8.4205,8.3734,8.3734,5115200.0
2013-04-18 11:30:00,8.89,8.91,8.84,8.88,5292800.0,8.3734,8.3923,8.3263,8.364,5292800.0
2013-04-18 12:00:00,8.87,8.88,8.85,8.86,2854400.0,8.3546,8.364,8.3357,8.3452,2854400.0
2013-04-18 12:30:00,8.86,8.9,8.85,8.89,2711200.0,8.3452,8.3828,8.3357,8.3734,2711200.0
2013-04-18 13:00:00,8.89,8.92,8.88,8.9,2223200.0,8.3734,8.4017,8.364,8.3828,2223200.0
2013-04-18 13:30:00,8.89,8.89,8.85,8.87,1696800.0,8.3734,8.3734,8.3357,8.3546,1696800.0
2013-04-18 14:00:00,8.87,8.87,8.8,8.84,6380000.0,8.3546,8.3546,8.2886,8.3263,6380000.0
2013-04-18 14:30:00,8.84,8.84,8.76,8.79,6524000.0,8.3263,8.3263,8.251,8.2792,6524000.0
2013-04-18 15:00:00,8.79,8.84,8.78,8.83,5385600.0,8.2792,8.3263,8.2698,8.3169,5385600.0
2013-04-18 15:30:00,8.83,8.86,8.82,8.84,8834400.0,8.3169,8.3452,8.3075,8.3263,8834400.0
2013-04-19 09:30:00,8.87,8.9,8.83,8.87,6037600.0,8.3546,8.3828,8.3169,8.3546,6037600.0
2013-04-19 10:00:00,8.87,8.92,8.87,8.89,7601600.0,8.3546,8.4017,8.3546,8.3734,7601600.0
2013-04-19 10:30:00,8.89,8.92,8.88,8.92,3918400.0,8.3734,8.4017,8.364,8.4017,3918400.0
2013-04-19 11:00:00,8.92,8.97,8.91,8.95,6052000.0,8.4017,8.4488,8.3923,8.4299,6052000.0
2013-04-19 11:30:00,8.96,8.98,8.95,8.97,2108000.0,8.4394,8.4582,8.4299,8.4488,2108000.0
2013-04-19 12:00:00,8.97,8.97,8.94,8.95,1804000.0,8.4488,8.4488,8.4205,8.4299,1804000.0
2013-04-19 12:30:00,8.95,8.96,8.92,8.93,1635200.0,8.4299,8.4394,8.4017,8.4111,1635200.0
2013-04-19 13:00:00,8.93,8.96,8.92,8.96,1886400.0,8.4111,8.4394,8.4017,8.4394,1886400.0
2013-04-19 13:30:00,8.96,8.96,8.94,8.94,1438400.0,8.4394,8.4394,8.4205,8.4205,1438400.0
2013-04-19 14:00:00,8.94,8.97,8.94,8.96,3412800.0,8.4205,8.4488,8.4205,8.4394,3412800.0
2013-04-19 14:30:00,8.97,8.98,8.94,8.94,2890400.0,8.4488,8.4582,8.4205,8.4205,2890400.0
2013-04-19 15:00:00,8.95,8.97,8.93,8.97,3698400.0,8.4299,8.4488,8.4111,8.4488,3698400.0
2013-04-19 15:30:00,8.97,8.99,8.97,8.98,6664000.0,8.4488,8.4676,8.4488,8.4582,6664000.0
2013-04-22 09:30:00,9.02,9.05,8.95,8.99,5253600.0,8.4959,8.5241,8.4299,8.4676,5253600.0
2013-04-22 10:00:00,8.99,8.99,8.91,8.93,7852000.0,8.4676,8.4676,8.3923,8.4111,7852000.0
2013-04-22 10:30:00,8.93,8.96,8.9,8.96,5769600.0,8.4111,8.4394,8.3828,8.4394,5769600.0
2013-04-22 11:00:00,8.96,8.97,8.94,8.95,2842400.0,8.4394,8.4488,8.4205,8.4299,2842400.0
2013-04-22 11:30:00,8.95,9.01,8.95,9.0,5055200.0,8.4299,8.4864,8.4299,8.477,5055200.0
2013-04-22 12:00:00,9.0,9.03,9.0,9.02,2720000.0,8.477,8.5053,8.477,8.4959,2720000.0
2013-04-22 12:30:00,9.02,9.05,9.01,9.02,2488000.0,8.4959,8.5241,8.4864,8.4959,2488000.0
2013-04-22 13:00:00,9.03,9.03,9.01,9.02,963200.0,8.5053,8.5053,8.4864,8.4959,963200.0
2013-04-22 13:30:00,9.03,9.04,9.02,9.03,1853600.0,8.5053,8.5147,8.4959,8.5053,1853600.0
2013-04-22 14:00:00,9.03,9.09,9.03,9.08,3200000.0,8.5053,8.5618,8.5053,8.5524,3200000.0
2013-04-22 14:30:00,9.08,9.11,9.08,9.08,3326400.0,8.5524,8.5806,8.5524,8.5524,3326400.0
2013-04-22 15:00:00,9.08,9.09,9.07,9.08,1840000.0,8.5524,8.5618,8.543,8.5524,1840000.0
2013-04-22 15:30:00,9.08,9.1,9.06,9.07,3260000.0,8.5524,8.5712,8.5335,8.543,3260000.0
2013-04-23 09:30:00,9.15,9.22,9.15,9.19,8239200.0,8.6183,8.6842,8.6183,8.656,8239200.0
2013-04-23 10:00:00,9.19,9.23,9.18,9.23,4849600.0,8.656,8.6937,8.6466,8.6937,4849600.0
2013-04-23 10:30:00,9.23,9.24,9.22,9.22,3160000.0,8.6937,8.7031,8.6842,8.6842,3160000.0
2013-04-23 11:00:00,9.22,9.25,9.22,9.25,3174400.0,8.6842,8.7125,8.6842,8.7125,3174400.0
2013-04-23 11:30:00,9.24,9.26,9.24,9.26,1538400.0,8.7031,8.7219,8.7031,8.7219,1538400.0
2013-04-23 12:00:00,9.26,9.27,9.24,9.26,1596000.0,8.7219,8.7313,8.7031,8.7219,1596000.0
2013-04-23 12:30:00,9.26,9.27,9.24,9.25,1416800.0,8.7219,8.7313,8.7031,8.7125,1416800.0
2013-04-23 13:00:00,9.25,9.26,9.06,9.24,27605600.0,8.7125,8.7219,8.5335,8.7031,27605600.0
2013-04-23 13:30:00,9.23,9.25,9.22,9.24,1698400.0,8.6937,8.7125,8.6842,8.7031,1698400.0
2013-04-23 14:00:00,9.24,9.25,9.2,9.2,1590400.0,8.7031,8.7125,8.6654,8.6654,1590400.0
2013-04-23 14:30:00,9.2,9.22,9.19,9.22,2104000.0,8.6654,8.6842,8.656,8.6842,2104000.0
2013-04-23 15:00:00,9.23,9.25,9.22,9.25,2159200.0,8.6937,8.7125,8.6842,8.7125,2159200.0
2013-04-23 15:30:00,9.25,9.26,9.24,9.26,3080800.0,8.7125,8.7219,8.7031,8.7219,3080800.0
2013-04-24 09:30:00,9.26,9.29,9.25,9.27,6340000.0,8.7219,8.7502,8.7125,8.7313,6340000.0
2013-04-24 10:00:00,9.27,9.29,9.22,9.25,4185600.0,8.7313,8.7502,8.6842,8.7125,4185600.0
2013-04-24 10:30:00,9.25,9.29,9.25,9.28,3908000.0,8.7125,8.7502,8.7125,8.7408,3908000.0
2013-04-24 11:00:00,9.28,9.29,9.24,9.27,2883200.0,8.7408,8.7502,8.7031,8.7313,2883200.0
2013-04-24 11:30:00,9.27,9.28,9.26,9.27,1393600.0,8.7313,8.7408,8.7219,8.7313,1393600.0
2013-04-24 12:00:00,9.27,9.28,9.26,9.26,1772000.0,8.7313,8.7408,8.7219,8.7219,1772000.0
2013-04-24 12:30:00,9.26,9.27,9.24,9.25,1959200.0,8.7219,8.7313,8.7031,8.7125,1959200.0
2013-04-24 13:00:00,9.25,9.28,9.25,9.27,1580800.0,8.7125,8.7408,8.7125,8.7313,1580800.0
2013-04-24 13:30:00,9.27,9.28,9.27,9.27,1240000.0,8.7313,8.7408,8.7313,8.7313,1240000.0
2013-04-24 14:00:00,9.27,9.3,9.27,9.29,2207200.0,8.7313,8.7596,8.7313,8.7502,2207200.0
2013-04-24 14:30:00,9.3,9.31,9.29,9.31,1914400.0,8.7596,8.769,8.7502,8.769,1914400.0
2013-04-24 15:00:00,9.31,9.31,9.28,9.28,2512800.0,8.769,8.769,8.7408,8.7408,2512800.0
2013-04-24 15:30:00,9.28,9.29,9.25,9.26,3622400.0,8.7408,8.7502,8.7125,8.7219,3622400.0
2013-04-25 09:30:00,9.31,9.33,9.29,9.32,5610400.0,8.769,8.7879,8.7502,8.7784,5610400.0
2013-04-25 10:00:00,9.32,9.38,9.32,9.38,5822400.0,8.7784,8.8349,8.7784,8.8349,5822400.0
2013-04-25 10:30:00,9.38,9.4,9.37,9.39,3135200.0,8.8349,8.8538,8.8255,8.8444,3135200.0
2013-04-25 11:00:00,9.39,9.4,9.38,9.38,2314400.0,8.8444,8.8538,8.8349,8.8349,2314400.0
2013-04-25 11:30:00,9.38,9.4,9.37,9.37,1652800.0,8.8349,8.8538,8.8255,8.8255,1652800.0
2013-04-25 12:00:00,9.37,9.38,9.37,9.37,1118400.0,8.8255,8.8349,8.8255,8.8255,1118400.0
2013-04-25 12:30:00,9.37,9.39,9.37,9.39,1127200.0,8.8255,8.8444,8.8255,8.8444,1127200.0
2013-04-25 13:00:00,9.39,9.41,9.38,9.41,2472800.0,8.8444,8.8632,8.8349,8.8632,2472800.0
2013-04-25 13:30:00,9.41,9.42,9.4,9.42,1607200.0,8.8632,8.8726,8.8538,8.8726,1607200.0
2013-04-25 14:00:00,9.42,9.42,9.4,9.4,1107200.0,8.8726,8.8726,8.8538,8.8538,1107200.0
2013-04-25 14:30:00,9.4,9.4,9.35,9.36,3763200.0,8.8538,8.8538,8.8067,8.8161,3763200.0
2013-04-25 15:00:00,9.36,9.36,9.31,9.32,5044000.0,8.8161,8.8161,8.769,8.7784,5044000.0
2013-04-25 15:30:00,9.32,9.36,9.31,9.34,4774400.0,8.7784,8.8161,8.769,8.7973,4774400.0
2013-04-26 09:30:00,9.31,9.34,9.29,9.34,4656000.0,8.769,8.7973,8.7502,8.7973,4656000.0
2013-04-26 10:00:00,9.34,9.35,9.27,9.3,6536000.0,8.7973,8.8067,8.7313,8.7596,6536000.0
2013-04-26 10:30:00,9.3,9.31,9.27,9.28,3572000.0,8.7596,8.769,8.7313,8.7408,3572000.0
2013-04-26 11:00:00,9.28,9.3,9.28,9.29,2937600.0,8.7408,8.7596,8.7408,8.7502,2937600.0
2013-04-26 11:30:00,9.29,9.29,9.25,9.26,4020800.0,8.7502,8.7502,8.7125,8.7219,4020800.0
2013-04-26 12:00:00,9.26,9.27,9.24,9.26,2890400.0,8.7219,8.7313,8.7031,8.7219,2890400.0
2013-04-26 12:30:00,9.25,9.28,9.25,9.28,1771200.0,8.7125,8.7408,8.7125,8.7408,1771200.0
2013-04-26 13:00:00,9.28,9.31,9.27,9.3,1699200.0,8.7408,8.769,8.7313,8.7596,1699200.0
2013-04-26 13:30:00,9.3,9.32,9.29,9.31,1908000.0,8.7596,8.7784,8.7502,8.769,1908000.0
2013-04-26 14:00:00,9.31,9.31,9.29,9.3,1847200.0,8.769,8.769,8.7502,8.7596,1847200.0
2013-04-26 14:30:00,9.3,9.32,9.29,9.31,1956000.0,8.7596,8.7784,8.7502,8.769,1956000.0
2013-04-26 15:00:00,9.31,9.34,9.31,9.34,2826400.0,8.769,8.7973,8.769,8.7973,2826400.0
2013-04-26 15:30:00,9.34,9.34,9.3,9.31,5071200.0,8.7973,8.7973,8.7596,8.769,5071200.0
2013-04-29 09:30:00,9.36,9.37,9.33,9.36,5269600.0,8.8161,8.8255,8.7879,8.8161,5269600.0
2013-04-29 10:00:00,9.36,9.41,9.35,9.4,6748000.0,8.8161,8.8632,8.8067,8.8538,6748000.0
2013-04-29 10:30:00,9.4,9.42,9.4,9.41,3864000.0,8.8538,8.8726,8.8538,8.8632,3864000.0
2013-04-29 11:00:00,9.41,9.41,9.4,9.41,1885600.0,8.8632,8.8632,8.8538,8.8632,1885600.0
2013-04-29 11:30:00,9.41,9.41,9.39,9.41,1808800.0,8.8632,8.8632,8.8444,8.8632,1808800.0
2013-04-29 12:00:00,9.41,9.45,9.41,9.44,3251200.0,8.8632,8.9009,8.8632,8.8915,3251200.0
2013-04-29 12:30:00,9.44,9.46,9.44,9.44,1912800.0,8.8915,8.9103,8.8915,8.8915,1912800.0
2013-04-29 13:00:00,9.44,9.44,9.43,9.44,1406400.0,8.8915,8.8915,8.882,8.8915,1406400.0
2013-04-29 13:30:00,9.44,9.47,9.44,9.46,1742400.0,8.8915,8.9197,8.8915,8.9103,1742400.0
2013-04-29 14:00:00,9.46,9.47,9.45,9.46,1439200.0,8.9103,8.9197,8.9009,8.9103,1439200.0
2013-04-29 14:30:00,9.46,9.46,9.46,9.46,1340800.0,8.9103,8.9103,8.9103,8.9103,1340800.0
2013-04-29 15:00:00,9.46,9.46,9.42,9.44,2920800.0,8.9103,8.9103,8.8726,8.8915,2920800.0
2013-04-29 15:30:00,9.44,9.45,9.42,9.43,5000800.0,8.8915,8.9009,8.8726,8.882,5000800.0
2013-04-30 09:30:00,9.43,9.44,9.37,9.37,4864800.0,8.882,8.8915,8.8255,8.8255,4864800.0
2013-04-30 10:00:00,9.37,9.4,9.35,9.36,4930400.0,8.8255,8.8538,8.8067,8.8161,4930400.0
2013-04-30 10:30:00,9.36,9.42,9.35,9.41,4244000.0,8.8161,8.8726,8.8067,8.8632,4244000.0
2013-04-30 11:00:00,9.41,9.42,9.4,9.42,1715200.0,8.8632,8.8726,8.8538,8.8726,1715200.0
2013-04-30 11:30:00,9.42,9.46,9.42,9.45,2577600.0,8.8726,8.9103,8.8726,8.9009,2577600.0
2013-04-30 12:00:00,9.45,9.45,9.43,9.43,1491200.0,8.9009,8.9009,8.882,8.882,1491200.0
2013-04-30 12:30:00,9.43,9.47,9.43,9.46,1732000.0,8.882,8.9197,8.882,8.9103,1732000.0
2013-04-30 13:00:00,9.47,9.47,9.46,9.46,1179200.0,8.9197,8.9197,8.9103,8.9103,1179200.0
2013-04-30 13:30:00,9.46,9.47,9.45,9.47,1300000.0,8.9103,8.9197,8.9009,8.9197,1300000.0
2013-04-30 14:00:00,9.47,9.47,9.43,9.45,2216800.0,8.9197,8.9197,8.882,8.9009,2216800.0
2013-04-30 14:30:00,9.45,9.46,9.43,9.46,2249600.0,8.9009,8.9103,8.882,8.9103,2249600.0
2013-04-30 15:00:00,9.46,9.46,9.44,9.45,2384800.0,8.9103,8.9103,8.8915,8.9009,2384800.0
2013-04-30 15:30:00,9.45,9.48,9.45,9.48,4118400.0,8.9009,8.9291,8.9009,8.9291,4118400.0
2013-05-01 09:30:00,9.43,9.44,9.4,9.41,5910400.0,8.882,8.8915,8.8538,8.8632,5910400.0
2013-05-01 10:00:00,9.41,9.44,9.37,9.38,6445600.0,8.8632,8.8915,8.8255,8.8349,6445600.0
2013-05-01 10:30:00,9.38,9.42,9.38,9.42,5326400.0,8.8349,8.8726,8.8349,8.8726,5326400.0
2013-05-01 11:00:00,9.42,9.43,9.41,9.41,4447200.0,8.8726,8.882,8.8632,8.8632,4447200.0
2013-05-01 11:30:00,9.41,9.42,9.39,9.42,4965600.0,8.8632,8.8726,8.8444,8.8726,4965600.0
2013-05-01 12:00:00,9.42,9.42,9.39,9.41,2540800.0,8.8726,8.8726,8.8444,8.8632,2540800.0
2013-05-01 12:30:00,9.41,9.41,9.37,9.37,3528800.0,8.8632,8.8632,8.8255,8.8255,3528800.0
2013-05-01 13:00:00,9.37,9.38,9.35,9.37,6802400.0,8.8255,8.8349,8.8067,8.8255,6802400.0
2013-05-01 13:30:00,9.37,9.37,9.32,9.35,6643200.0,8.8255,8.8255,8.7784,8.8067,6643200.0
2013-05-01 14:00:00,9.35,9.4,9.34,9.38,9431200.0,8.8067,8.8538,8.7973,8.8349,9431200.0
2013-05-01 14:30:00,9.38,9.39,9.35,9.38,5809600.0,8.8349,8.8444,8.8067,8.8349,5809600.0
2013-05-01 15:00:00,9.37,9.38,9.3,9.3,7672000.0,8.8255,8.8349,8.7596,8.7596,7672000.0
2013-05-01 15:30:00,9.3,9.32,9.28,9.31,8873600.0,8.7596,8.7784,8.7408,8.769,8873600.0
2013-05-02 09:30:00,9.35,9.39,9.34,9.36,6618400.0,8.8067,8.8444,8.7973,8.8161,6618400.0
2013-05-02 10:00:00,9.37,9.42,9.36,9.42,5285600.0,8.8255,8.8726,8.8161,8.8726,5285600.0
2013-05-02 10:30:00,9.42,9.43,9.4,9.41,3087200.0,8.8726,8.882,8.8538,8.8632,3087200.0
2013-05-02 11:00:00,9.41,9.47,9.41,9.47,4355200.0,8.8632,8.9197,8.8632,8.9197,4355200.0
2013-05-02 11:30:00,9.47,9.48,9.46,9.47,1794400.0,8.9197,8.9291,8.9103,8.9197,1794400.0
2013-05-02 12:00:00,9.47,9.49,9.45,9.46,2008000.0,8.9197,8.9386,8.9009,8.9103,2008000.0
2013-05-02 12:30:00,9.45,9.47,9.45,9.47,1384000.0,8.9009,8.9197,8.9009,8.9197,1384000.0
2013-05-02 13:00:00,9.47,9.49,9.47,9.48,2487200.0,8.9197,8.9386,8.9197,8.9291,2487200.0
2013-05-02 13:30:00,9.48,9.49,9.48,9.49,1224800.0,8.9291,8.9386,8.9291,8.9386,1224800.0
2013-05-02 14:00:00,9.49,9.49,9.47,9.47,2048800.0,8.9386,8.9386,8.9197,8.9197,2048800.0
2013-05-02 14:30:00,9.48,9.49,9.47,9.48,1789600.0,8.9291,8.9386,8.9197,8.9291,1789600.0
2013-05-02 15:00:00,9.48,9.49,9.47,9.48,2073600.0,8.9291,8.9386,8.9197,8.9291,2073600.0
2013-05-02 15:30:00,9.48,9.49,9.47,9.47,3058400.0,8.9291,8.9386,8.9197,8.9197,3058400.0
2013-05-03 09:30:00,9.64,9.7,9.63,9.68,6557600.0,9.0798,9.1364,9.0704,9.1175,6557600.0
2013-05-03 10:00:00,9.68,9.73,9.66,9.72,3904800.0,9.1175,9.1646,9.0987,9.1552,3904800.0
2013-05-03 10:30:00,9.72,9.73,9.71,9.72,2638400.0,9.1552,9.1646,9.1458,9.1552,2638400.0
2013-05-03 11:00:00,9.72,9.73,9.7,9.7,2056000.0,9.1552,9.1646,9.1364,9.1364,2056000.0
2013-05-03 11:30:00,9.7,9.71,9.7,9.7,1546400.0,9.1364,9.1458,9.1364,9.1364,1546400.0
2013-05-03 12:00:00,9.7,9.71,9.7,9.71,990400.0,9.1364,9.1458,9.1364,9.1458,990400.0
2013-05-03 12:30:00,9.71,9.72,9.7,9.71,1738400.0,9.1458,9.1552,9.1364,9.1458,1738400.0
2013-05-03 13:00:00,9.72,9.72,9.7,9.7,1726400.0,9.1552,9.1552,9.1364,9.1364,1726400.0
2013-05-03 13:30:00,9.7,9.71,9.69,9.69,1504000.0,9.1364,9.1458,9.1269,9.1269,1504000.0
2013-05-03 14:00:00,9.69,9.7,9.69,9.7,1016800.0,9.1269,9.1364,9.1269,9.1364,1016800.0
2013-05-03 14:30:00,9.7,9.7,9.67,9.68,2695200.0,9.1364,9.1364,9.1081,9.1175,2695200.0
2013-05-03 15:00:00,9.68,9.68,9.66,9.68,2280000.0,9.1175,9.1175,9.0987,9.1175,2280000.0
2013-05-03 15:30:00,9.68,9.71,9.67,9.67,4350400.0,9.1175,9.1458,9.1081,9.1081,4350400.0
2013-05-06 09:30:00,9.69,9.71,9.68,9.69,3145600.0,9.1269,9.1458,9.1175,9.1269,3145600.0
2013-05-06 10:00:00,9.68,9.72,9.68,9.72,3815200.0,9.1175,9.1552,9.1175,9.1552,3815200.0
2013-05-06 10:30:00,9.72,9.73,9.68,9.69,3424000.0,9.1552,9.1646,9.1175,9.1269,3424000.0
2013-05-06 11:00:00,9.68,9.7,9.68,9.7,1753600.0,9.1175,9.1364,9.1175,9.1364,1753600.0
2013-05-06 11:30:00,9.7,9.72,9.68,9.72,1648800.0,9.1364,9.1552,9.1175,9.1552,1648800.0
2013-05-06 12:00:00,9.72,9.73,9.71,9.72,731200.0,9.1552,9.1646,9.1458,9.1552,731200.0
2013-05-06 12:30:00,9.72,9.73,9.72,9.72,1087200.0,9.1552,9.1646,9.1552,9.1552,1087200.0
2013-05-06 13:00:00,9.72,9.73,9.72,9.73,608800.0,9.1552,9.1646,9.1552,9.1646,608800.0
2013-05-06 13:30:00,9.73,9.74,9.72,9.74,1660000.0,9.1646,9.174,9.1552,9.174,1660000.0
2013-05-06 14:00:00,9.74,9.75,9.74,9.74,1163200.0,9.174,9.1834,9.174,9.174,1163200.0
2013-05-06 14:30:00,9.74,9.74,9.73,9.73,860800.0,9.174,9.174,9.1646,9.1646,860800.0
2013-05-06 15:00:00,9.73,9.74,9.72,9.72,956800.0,9.1646,9.174,9.1552,9.1552,956800.0
2013-05-06 15:30:00,9.72,9.74,9.71,9.72,2204000.0,9.1552,9.174,9.1458,9.1552,2204000.0
2013-05-07 09:30:00,9.76,9.79,9.74,9.79,4812000.0,9.1929,9.2211,9.174,9.2211,4812000.0
2013-05-07 10:00:00,9.79,9.8,9.71,9.74,4578400.0,9.2211,9.2305,9.1458,9.174,4578400.0
2013-05-07 10:30:00,9.74,9.77,9.73,9.75,1933600.0,9.174,9.2023,9.1646,9.1834,1933600.0
2013-05-07 11:00:00,9.75,9.78,9.75,9.77,2372800.0,9.1834,9.2117,9.1834,9.2023,2372800.0
2013-05-07 11:30:00,9.77,9.77,9.74,9.76,2180800.0,9.2023,9.2023,9.174,9.1929,2180800.0
2013-05-07 12:00:00,9.76,9.78,9.76,9.77,2200000.0,9.1929,9.2117,9.1929,9.2023,2200000.0
2013-05-07 12:30:00,9.78,9.8,9.77,9.8,1625600.0,9.2117,9.2305,9.2023,9.2305,1625600.0
2013-05-07 13:00:00,9.8,9.81,9.79,9.8,1751200.0,9.2305,9.24,9.2211,9.2305,1751200.0
2013-05-07 13:30:00,9.8,9.82,9.8,9.81,1680800.0,9.2305,9.2494,9.2305,9.24,1680800.0
2013-05-07 14:00:00,9.81,9.82,9.81,9.81,1882400.0,9.24,9.2494,9.24,9.24,1882400.0
2013-05-07 14:30:00,9.81,9.82,9.8,9.82,1004800.0,9.24,9.2494,9.2305,9.2494,1004800.0
2013-05-07 15:00:00,9.82,9.82,9.81,9.82,931200.0,9.2494,9.2494,9.24,9.2494,931200.0
2013-05-07 15:30:00,9.82,9.82,9.81,9.82,2573600.0,9.2494,9.2494,9.24,9.2494,2573600.0
2013-05-08 09:30:00,9.8,9.84,9.78,9.84,4621600.0,9.2305,9.2682,9.2117,9.2682,4621600.0
2013-05-08 10:00:00,9.84,9.85,9.83,9.85,1986400.0,9.2682,9.2776,9.2588,9.2776,1986400.0
2013-05-08 10:30:00,9.85,9.87,9.84,9.86,1901600.0,9.2776,9.2965,9.2682,9.2871,1901600.0
2013-05-08 11:00:00,9.86,9.88,9.86,9.88,1106400.0,9.2871,9.3059,9.2871,9.3059,1106400.0
2013-05-08 11:30:00,9.88,9.89,9.88,9.88,742400.0,9.3059,9.3153,9.3059,9.3059,742400.0
2013-05-08 12:00:00,9.89,9.89,9.87,9.87,816000.0,9.3153,9.3153,9.2965,9.2965,816000.0
2013-05-08 12:30:00,9.88,9.88,9.86,9.88,784000.0,9.3059,9.3059,9.2871,9.3059,784000.0
2013-05-08 13:00:00,9.88,9.89,9.88,9.88,637600.0,9.3059,9.3153,9.3059,9.3059,637600.0
2013-05-08 13:30:00,9.88,9.89,9.87,9.87,998400.0,9.3059,9.3153,9.2965,9.2965,998400.0
2013-05-08 14:00:00,9.87,9.88,9.87,9.88,1049600.0,9.2965,9.3059,9.2965,9.3059,1049600.0
2013-05-08 14:30:00,9.87,9.88,9.83,9.86,1821600.0,9.2965,9.3059,9.2588,9.2871,1821600.0
2013-05-08 15:00:00,9.86,9.9,9.85,9.9,1884800.0,9.2871,9.3247,9.2776,9.3247,1884800.0
2013-05-08 15:30:00,9.9,9.91,9.89,9.91,2620800.0,9.3247,9.3341,9.3153,9.3341,2620800.0
2013-05-09 09:30:00,9.9,9.92,9.89,9.91,2703200.0,9.3247,9.3436,9.3153,9.3341,2703200.0
2013-05-09 10:00:00,9.91,9.91,9.85,9.86,2781600.0,9.3341,9.3341,9.2776,9.2871,2781600.0
2013-05-09 10:30:00,9.85,9.88,9.85,9.86,2181600.0,9.2776,9.3059,9.2776,9.2871,2181600.0
2013-05-09 11:00:00,9.86,9.89,9.86,9.89,1380000.0,9.2871,9.3153,9.2871,9.3153,1380000.0
2013-05-09 11:30:00,9.89,9.89,9.88,9.88,1220000.0,9.3153,9.3153,9.3059,9.3059,1220000.0
2013-05-09 12:00:00,9.88,9.89,9.86,9.87,1060000.0,9.3059,9.3153,9.2871,9.2965,1060000.0
2013-05-09 12:30:00,9.87,9.91,9.87,9.9,1873600.0,9.2965,9.3341,9.2965,9.3247,1873600.0
2013-05-09 13:00:00,9.91,9.92,9.9,9.92,1311200.0,9.3341,9.3436,9.3247,9.3436,1311200.0
2013-05-09 13:30:00,9.92,9.95,9.92,9.94,2707200.0,9.3436,9.3718,9.3436,9.3624,2707200.0
2013-05-09 14:00:00,9.94,9.94,9.92,9.93,1083200.0,9.3624,9.3624,9.3436,9.353,1083200.0
2013-05-09 14:30:00,9.93,9.93,9.83,9.83,3547200.0,9.353,9.353,9.2588,9.2588,3547200.0
2013-05-09 15:00:00,9.83,9.87,9.8,9.87,5690400.0,9.2588,9.2965,9.2305,9.2965,5690400.0
2013-05-09 15:30:00,9.87,9.88,9.8,9.85,4727200.0,9.2965,9.3059,9.2305,9.2776,4727200.0
2013-05-10 09:30:00,9.87,9.9,9.84,9.89,3792000.0,9.2965,9.3247,9.2682,9.3153,3792000.0
2013-05-10 10:00:00,9.9,9.91,9.87,9.88,3097600.0,9.3247,9.3341,9.2965,9.3059,3097600.0
2013-05-10 10:30:00,9.88,9.88,9.82,9.85,3520800.0,9.3059,9.3059,9.2494,9.2776,3520800.0
2013-05-10 11:00:00,9.86,9.88,9.84,9.87,1939200.0,9.2871,9.3059,9.2682,9.2965,1939200.0
2013-05-10 11:30:00,9.87,9.89,9.82,9.82,2377600.0,9.2965,9.3153,9.2494,9.2494,2377600.0
2013-05-10 12:00:00,9.82,9.85,9.81,9.84,1494400.0,9.2494,9.2776,9.24,9.2682,1494400.0
2013-05-10 12:30:00,9.84,9.86,9.84,9.84,857600.0,9.2682,9.2871,9.2682,9.2682,857600.0
2013-05-10 13:00:00,9.84,9.88,9.84,9.87,1489600.0,9.2682,9.3059,9.2682,9.2965,1489600.0
2013-05-10 13:30:00,9.88,9.88,9.86,9.86,1313600.0,9.3059,9.3059,9.2871,9.2871,1313600.0
2013-05-10 14:00:00,9.86,9.88,9.86,9.88,1149600.0,9.2871,9.3059,9.2871,9.3059,1149600.0
2013-05-10 14:30:00,9.88,9.88,9.87,9.87,937600.0,9.3059,9.3059,9.2965,9.2965,937600.0
2013-05-10 15:00:00,9.87,9.89,9.87,9.88,1418400.0,9.2965,9.3153,9.2965,9.3059,1418400.0
2013-05-10 15:30:00,9.88,9.92,9.87,9.92,5227200.0,9.3059,9.3436,9.2965,9.3436,5227200.0
2013-05-13 09:30:00,9.89,9.9,9.84,9.86,3772000.0,9.3153,9.3247,9.2682,9.2871,3772000.0
2013-05-13 10:00:00,9.86,9.91,9.85,9.9,3116000.0,9.2871,9.3341,9.2776,9.3247,3116000.0
2013-05-13 10:30:00,9.9,9.92,9.89,9.9,2181600.0,9.3247,9.3436,9.3153,9.3247,2181600.0
2013-05-13 11:00:00,9.9,9.92,9.88,9.9,2020800.0,9.3247,9.3436,9.3059,9.3247,2020800.0
2013-05-13 11:30:00,9.91,9.94,9.9,9.94,1693600.0,9.3341,9.3624,9.3247,9.3624,1693600.0
2013-05-13 12:00:00,9.94,9.96,9.94,9.95,1204800.0,9.3624,9.3812,9.3624,9.3718,1204800.0
2013-05-13 12:30:00,9.95,9.95,9.93,9.94,778400.0,9.3718,9.3718,9.353,9.3624,778400.0
2013-05-13 13:00:00,9.94,9.95,9.93,9.93,718400.0,9.3624,9.3718,9.353,9.353,718400.0
2013-05-13 13:30:00,9.93,9.93,9.9,9.91,2198400.0,9.353,9.353,9.3247,9.3341,2198400.0
2013-05-13 14:00:00,9.91,9.92,9.9,9.92,949600.0,9.3341,9.3436,9.3247,9.3436,949600.0
2013-05-13 14:30:00,9.92,9.94,9.92,9.94,1360000.0,9.3436,9.3624,9.3436,9.3624,1360000.0
2013-05-13 15:00:00,9.94,9.95,9.9,9.92,2039200.0,9.3624,9.3718,9.3247,9.3436,2039200.0
2013-05-13 15:30:00,9.92,9.94,9.91,9.93,2549600.0,9.3436,9.3624,9.3341,9.353,2549600.0
2013-05-14 09:30:00,9.94,10.02,9.94,10.02,5572800.0,9.3624,9.4378,9.3624,9.4378,5572800.0
2013-05-14 10:00:00,10.02,10.07,10.02,10.07,2904000.0,9.4378,9.4849,9.4378,9.4849,2904000.0
2013-05-14 10:30:00,10.07,10.11,10.06,10.11,2509600.0,9.4849,9.5225,9.4754,9.5225,2509600.0
2013-05-14 11:00:00,10.11,10.11,10.08,10.09,1180800.0,9.5225,9.5225,9.4943,9.5037,1180800.0
2013-05-14 11:30:00,10.1,10.12,10.09,10.11,1564000.0,9.5131,9.5319,9.5037,9.5225,1564000.0
2013-05-14 12:00:00,10.11,10.13,10.1,10.11,1132000.0,9.5225,9.5414,9.5131,9.5225,1132000.0
2013-05-14 12:30:00,10.11,10.12,10.1,10.1,929600.0,9.5225,9.5319,9.5131,9.5131,929600.0
2013-05-14 13:00:00,10.1,10.11,10.1,10.11,677600.0,9.5131,9.5225,9.5131,9.5225,677600.0
2013-05-14 13:30:00,10.11,10.12,10.09,10.09,1527200.0,9.5225,9.5319,9.5037,9.5037,1527200.0
2013-05-14 14:00:00,10.09,10.1,10.08,10.09,1895200.0,9.5037,9.5131,9.4943,9.5037,1895200.0
2013-05-14 14:30:00,10.09,10.12,10.08,10.08,1136800.0,9.5037,9.5319,9.4943,9.4943,1136800.0
2013-05-14 15:00:00,10.08,10.11,10.08,10.1,1800000.0,9.4943,9.5225,9.4943,9.5131,1800000.0
2013-05-14 15:30:00,10.1,10.15,10.1,10.14,3573600.0,9.5131,9.5602,9.5131,9.5508,3573600.0
2013-05-15 09:30:00,10.11,10.13,10.1,10.12,4185600.0,9.5225,9.5414,9.5131,9.5319,4185600.0
2013-05-15 10:00:00,10.12,10.14,10.12,10.12,3425600.0,9.5319,9.5508,9.5319,9.5319,3425600.0
2013-05-15 10:30:00,10.12,10.15,10.12,10.15,1714400.0,9.5319,9.5602,9.5319,9.5602,1714400.0
2013-05-15 11:00:00,10.15,10.2,10.15,10.19,2949600.0,9.5602,9.6073,9.5602,9.5979,2949600.0
2013-05-15 11:30:00,10.19,10.23,10.18,10.23,2148000.0,9.5979,9.6356,9.5885,9.6356,2148000.0
2013-05-15 12:00:00,10.23,10.26,10.22,10.25,3150400.0,9.6356,9.6638,9.6261,9.6544,3150400.0
2013-05-15 12:30:00,10.25,10.29,10.25,10.27,2746400.0,9.6544,9.6921,9.6544,9.6732,2746400.0
2013-05-15 13:00:00,10.26,10.27,10.22,10.23,2441600.0,9.6638,9.6732,9.6261,9.6356,2441600.0
2013-05-15 13:30:00,10.23,10.25,10.2,10.2,1888800.0,9.6356,9.6544,9.6073,9.6073,1888800.0
2013-05-15 14:00:00,10.2,10.21,10.17,10.19,2482400.0,9.6073,9.6167,9.579,9.5979,2482400.0
2013-05-15 14:30:00,10.19,10.2,10.15,10.17,2372800.0,9.5979,9.6073,9.5602,9.579,2372800.0
2013-05-15 15:00:00,10.17,10.22,10.16,10.2,2285600.0,9.579,9.6261,9.5696,9.6073,2285600.0
2013-05-15 15:30:00,10.2,10.25,10.2,10.24,4225600.0,9.6073,9.6544,9.6073,9.645,4225600.0
2013-05-16 09:30:00,10.2,10.26,10.2,10.25,3477600.0,9.6073,9.6638,9.6073,9.6544,3477600.0
2013-05-16 10:00:00,10.25,10.25,10.18,10.21,6248000.0,9.6544,9.6544,9.5885,9.6167,6248000.0
2013-05-16 10:30:00,10.21,10.24,10.2,10.22,2058400.0,9.6167,9.645,9.6073,9.6261,2058400.0
2013-05-16 11:00:00,10.23,10.27,10.23,10.25,3317600.0,9.6356,9.6732,9.6356,9.6544,3317600.0
2013-05-16 11:30:00,10.25,10.27,10.25,10.25,1824800.0,9.6544,9.6732,9.6544,9.6544,1824800.0
2013-05-16 12:00:00,10.25,10.25,10.24,10.24,1162400.0,9.6544,9.6544,9.645,9.645,1162400.0
2013-05-16 12:30:00,10.24,10.24,10.22,10.24,1164000.0,9.645,9.645,9.6261,9.645,1164000.0
2013-05-16 13:00:00,10.24,10.24,10.22,10.23,922400.0,9.645,9.645,9.6261,9.6356,922400.0
2013-05-16 13:30:00,10.23,10.24,10.22,10.22,956800.0,9.6356,9.645,9.6261,9.6261,956800.0
2013-05-16 14:00:00,10.22,10.26,10.22,10.25,1659200.0,9.6261,9.6638,9.6261,9.6544,1659200.0
2013-05-16 14:30:00,10.25,10.25,10.2,10.2,2692000.0,9.6544,9.6544,9.6073,9.6073,2692000.0
2013-05-16 15:00:00,10.2,10.21,10.15,10.17,3324000.0,9.6073,9.6167,9.5602,9.579,3324000.0
2013-05-16 15:30:00,10.17,10.17,10.12,10.15,5483200.0,9.579,9.579,9.5319,9.5602,5483200.0
2013-05-17 09:30:00,10.22,10.26,10.2,10.25,5052800.0,9.6261,9.6638,9.6073,9.6544,5052800.0
2013-05-17 10:00:00,10.25,10.27,10.24,10.26,3569600.0,9.6544,9.6732,9.645,9.6638,3569600.0
2013-05-17 10:30:00,10.26,10.27,10.23,10.23,2286400.0,9.6638,9.6732,9.6356,9.6356,2286400.0
2013-05-17 11:00:00,10.23,10.25,10.21,10.24,2325600.0,9.6356,9.6544,9.6167,9.645,2325600.0
2013-05-17 11:30:00,10.24,10.26,10.24,10.24,2903200.0,9.645,9.6638,9.645,9.645,2903200.0
2013-05-17 12:00:00,10.24,10.25,10.23,10.24,1578400.0,9.645,9.6544,9.6356,9.645,1578400.0
2013-05-17 12:30:00,10.24,10.25,10.22,10.23,1318400.0,9.645,9.6544,9.6261,9.6356,1318400.0
2013-05-17 13:00:00,10.24,10.25,10.23,10.25,1187200.0,9.645,9.6544,9.6356,9.6544,1187200.0
2013-05-17 13:30:00,10.25,10.25,10.24,10.24,1710400.0,9.6544,9.6544,9.645,9.645,1710400.0
2013-05-17 14:00:00,10.25,10.28,10.24,10.28,2209600.0,9.6544,9.6826,9.645,9.6826,2209600.0
2013-05-17 14:30:00,10.28,10.32,10.28,10.32,4197600.0,9.6826,9.7203,9.6826,9.7203,4197600.0
2013-05-17 15:00:00,10.32,10.35,10.31,10.34,3444000.0,9.7203,9.7486,9.7109,9.7392,3444000.0
2013-05-17 15:30:00,10.34,10.36,10.33,10.35,5276000.0,9.7392,9.758,9.7297,9.7486,5276000.0
2013-05-20 09:30:00,10.33,10.36,10.32,10.35,4331200.0,9.7297,9.758,9.7203,9.7486,4331200.0
2013-05-20 10:00:00,10.35,10.37,10.35,10.36,2572000.0,9.7486,9.7674,9.7486,9.758,2572000.0
2013-05-20 10:30:00,10.36,10.37,10.35,10.36,2400800.0,9.758,9.7674,9.7486,9.758,2400800.0
2013-05-20 11:00:00,10.36,10.39,10.36,10.39,2695200.0,9.758,9.7863,9.758,9.7863,2695200.0
2013-05-20 11:30:00,10.39,10.42,10.39,10.41,2126400.0,9.7863,9.8145,9.7863,9.8051,2126400.0
2013-05-20 12:00:00,10.41,10.42,10.4,10.4,1580000.0,9.8051,9.8145,9.7957,9.7957,1580000.0
2013-05-20 12:30:00,10.4,10.4,10.38,10.38,1128000.0,9.7957,9.7957,9.7768,9.7768,1128000.0
2013-05-20 13:00:00,10.38,10.39,10.34,10.35,2324000.0,9.7768,9.7863,9.7392,9.7486,2324000.0
2013-05-20 13:30:00,10.35,10.36,10.31,10.34,1945600.0,9.7486,9.758,9.7109,9.7392,1945600.0
2013-05-20 14:00:00,10.34,10.36,10.3,10.35,1520000.0,9.7392,9.758,9.7015,9.7486,1520000.0
2013-05-20 14:30:00,10.35,10.36,10.33,10.34,1473600.0,9.7486,9.758,9.7297,9.7392,1473600.0
2013-05-20 15:00:00,10.34,10.36,10.34,10.35,1442400.0,9.7392,9.758,9.7392,9.7486,1442400.0
2013-05-20 15:30:00,10.35,10.36,10.32,10.34,2161600.0,9.7486,9.758,9.7203,9.7392,2161600.0
2013-05-21 09:30:00,10.36,10.42,10.35,10.39,4535200.0,9.758,9.8145,9.7486,9.7863,4535200.0
2013-05-21 10:00:00,10.4,10.4,10.3,10.32,4127200.0,9.7957,9.7957,9.7015,9.7203,4127200.0
2013-05-21 10:30:00,10.32,10.33,10.29,10.31,2352000.0,9.7203,9.7297,9.6921,9.7109,2352000.0
2013-05-21 11:00:00,10.32,10.34,10.31,10.33,2460000.0,9.7203,9.7392,9.7109,9.7297,2460000.0
2013-05-21 11:30:00,10.33,10.38,10.32,10.36,2902400.0,9.7297,9.7768,9.7203,9.758,2902400.0
2013-05-21 12:00:00,10.36,10.4,10.36,10.39,2100000.0,9.758,9.7957,9.758,9.7863,2100000.0
2013-05-21 12:30:00,10.4,10.4,10.38,10.39,950400.0,9.7957,9.7957,9.7768,9.7863,950400.0
2013-05-21 13:00:00,10.39,10.44,10.39,10.42,4068000.0,9.7863,9.8334,9.7863,9.8145,4068000.0
2013-05-21 13:30:00,10.42,10.42,10.4,10.42,929600.0,9.8145,9.8145,9.7957,9.8145,929600.0
2013-05-21 14:00:00,10.41,10.45,10.41,10.42,1955200.0,9.8051,9.8428,9.8051,9.8145,1955200.0
2013-05-21 14:30:00,10.42,10.42,10.39,10.41,1721600.0,9.8145,9.8145,9.7863,9.8051,1721600.0
2013-05-21 15:00:00,10.41,10.42,10.39,10.39,1378400.0,9.8051,9.8145,9.7863,9.7863,1378400.0
2013-05-21 15:30:00,10.4,10.41,10.37,10.38,2520800.0,9.7957,9.8051,9.7674,9.7768,2520800.0
2013-05-22 09:30:00,10.39,10.44,10.39,10.44,7363200.0,9.7863,9.8334,9.7863,9.8334,7363200.0
2013-05-22 10:00:00,10.44,10.61,10.44,10.59,13090400.0,9.8334,9.9935,9.8334,9.9746,13090400.0
2013-05-22 10:30:00,10.59,10.6,10.42,10.44,15508800.0,9.9746,9.9841,9.8145,9.8334,15508800.0
2013-05-22 11:00:00,10.44,10.52,10.42,10.5,5686400.0,9.8334,9.9087,9.8145,9.8899,5686400.0
2013-05-22 11:30:00,10.51,10.56,10.49,10.52,3762400.0,9.8993,9.9464,9.8804,9.9087,3762400.0
2013-05-22 12:00:00,10.52,10.53,10.48,10.48,1952800.0,9.9087,9.9181,9.871,9.871,1952800.0
2013-05-22 12:30:00,10.48,10.51,10.46,10.51,1133600.0,9.871,9.8993,9.8522,9.8993,1133600.0
2013-05-22 13:00:00,10.5,10.51,10.41,10.41,3967200.0,9.8899,9.8993,9.8051,9.8051,3967200.0
2013-05-22 13:30:00,10.41,10.41,10.33,10.36,4809600.0,9.8051,9.8051,9.7297,9.758,4809600.0
2013-05-22 14:00:00,10.36,10.39,10.23,10.26,9574400.0,9.758,9.7863,9.6356,9.6638,9574400.0
2013-05-22 14:30:00,10.26,10.28,10.2,10.27,5415200.0,9.6638,9.6826,9.6073,9.6732,5415200.0
2013-05-22 15:00:00,10.27,10.27,10.13,10.14,6002400.0,9.6732,9.6732,9.5414,9.5508,6002400.0
2013-05-22 15:30:00,10.14,10.21,10.12,10.21,9107200.0,9.5508,9.6167,9.5319,9.6167,9107200.0
2013-05-23 09:30:00,10.0,10.05,9.98,10.0,8406400.0,9.4189,9.466,9.4001,9.4189,8406400.0
2013-05-23 10:00:00,10.0,10.11,9.97,10.08,8059200.0,9.4189,9.5225,9.3907,9.4943,8059200.0
2013-05-23 10:30:00,10.08,10.1,10.02,10.04,3829600.0,9.4943,9.5131,9.4378,9.4566,3829600.0
2013-05-23 11:00:00,10.04,10.16,10.04,10.12,6454400.0,9.4566,9.5696,9.4566,9.5319,6454400.0
2013-05-23 11:30:00,10.12,10.15,10.11,10.14,4167200.0,9.5319,9.5602,9.5225,9.5508,4167200.0
2013-05-23 12:00:00,10.13,10.2,10.13,10.16,3460800.0,9.5414,9.6073,9.5414,9.5696,3460800.0
2013-05-23 12:30:00,10.16,10.16,10.12,10.14,3833600.0,9.5696,9.5696,9.5319,9.5508,3833600.0
2013-05-23 13:00:00,10.14,10.15,10.09,10.09,3468000.0,9.5508,9.5602,9.5037,9.5037,3468000.0
2013-05-23 13:30:00,10.09,10.15,10.08,10.15,3388800.0,9.5037,9.5602,9.4943,9.5602,3388800.0
2013-05-23 14:00:00,10.15,10.19,10.13,10.16,2669600.0,9.5602,9.5979,9.5414,9.5696,2669600.0
2013-05-23 14:30:00,10.16,10.21,10.13,10.18,4562400.0,9.5696,9.6167,9.5414,9.5885,4562400.0
2013-05-23 15:00:00,10.18,10.2,10.13,10.17,3786400.0,9.5885,9.6073,9.5414,9.579,3786400.0
2013-05-23 15:30:00,10.16,10.18,10.12,10.16,6551200.0,9.5696,9.5885,9.5319,9.5696,6551200.0
2013-05-24 09:30:00,10.03,10.07,10.0,10.02,7880000.0,9.4472,9.4849,9.4189,9.4378,7880000.0
2013-05-24 10:00:00,10.01,10.02,9.97,10.01,4876000.0,9.4283,9.4378,9.3907,9.4283,4876000.0
2013-05-24 10:30:00,10.01,10.05,10.0,10.05,3998400.0,9.4283,9.466,9.4189,9.466,3998400.0
2013-05-24 11:00:00,10.05,10.07,10.02,10.04,3632800.0,9.466,9.4849,9.4378,9.4566,3632800.0
2013-05-24 11:30:00,10.04,10.09,10.03,10.07,2609600.0,9.4566,9.5037,9.4472,9.4849,2609600.0
2013-05-24 12:00:00,10.08,10.09,10.07,10.09,2519200.0,9.4943,9.5037,9.4849,9.5037,2519200.0
2013-05-24 12:30:00,10.09,10.09,10.04,10.07,1818400.0,9.5037,9.5037,9.4566,9.4849,1818400.0
2013-05-24 13:00:00,10.07,10.12,10.07,10.11,2527200.0,9.4849,9.5319,9.4849,9.5225,2527200.0
2013-05-24 13:30:00,10.11,10.12,10.09,10.11,2082400.0,9.5225,9.5319,9.5037,9.5225,2082400.0
2013-05-24 14:00:00,10.11,10.14,10.09,10.13,2628000.0,9.5225,9.5508,9.5037,9.5414,2628000.0
2013-05-24 14:30:00,10.12,10.13,10.1,10.12,2520000.0,9.5319,9.5414,9.5131,9.5319,2520000.0
2013-05-24 15:00:00,10.12,10.13,10.11,10.11,3324800.0,9.5319,9.5414,9.5225,9.5225,3324800.0
2013-05-24 15:30:00,10.11,10.14,10.08,10.14,4573600.0,9.5225,9.5508,9.4943,9.5508,4573600.0
2013-05-28 09:30:00,10.35,10.41,10.34,10.41,9449600.0,9.7486,9.8051,9.7392,9.8051,9449600.0
2013-05-28 10:00:00,10.4,10.44,10.39,10.43,4846400.0,9.7957,9.8334,9.7863,9.8239,4846400.0
2013-05-28 10:30:00,10.43,10.43,10.38,10.39,2922400.0,9.8239,9.8239,9.7768,9.7863,2922400.0
2013-05-28 11:00:00,10.38,10.39,10.35,10.37,3638400.0,9.7768,9.7863,9.7486,9.7674,3638400.0
2013-05-28 11:30:00,10.37,10.38,10.31,10.31,3076800.0,9.7674,9.7768,9.7109,9.7109,3076800.0
2013-05-28 12:00:00,10.31,10.34,10.31,10.33,1912000.0,9.7109,9.7392,9.7109,9.7297,1912000.0
2013-05-28 12:30:00,10.33,10.34,10.31,10.32,1769600.0,9.7297,9.7392,9.7109,9.7203,1769600.0
2013-05-28 13:00:00,10.33,10.35,10.29,10.29,2388800.0,9.7297,9.7486,9.6921,9.6921,2388800.0
2013-05-28 13:30:00,10.3,10.3,10.22,10.24,4363200.0,9.7015,9.7015,9.6261,9.645,4363200.0
2013-05-28 14:00:00,10.24,10.25,10.2,10.24,3117600.0,9.645,9.6544,9.6073,9.645,3117600.0
2013-05-28 14:30:00,10.23,10.27,10.2,10.25,4093600.0,9.6356,9.6732,9.6073,9.6544,4093600.0
2013-05-28 15:00:00,10.25,10.27,10.23,10.26,4099200.0,9.6544,9.6732,9.6356,9.6638,4099200.0
2013-05-28 15:30:00,10.26,10.3,10.25,10.26,5908800.0,9.6638,9.7015,9.6544,9.6638,5908800.0
2013-05-29 09:30:00,10.15,10.18,10.09,10.14,8165600.0,9.5602,9.5885,9.5037,9.5508,8165600.0
2013-05-29 10:00:00,10.14,10.19,10.09,10.1,5089600.0,9.5508,9.5979,9.5037,9.5131,5089600.0
2013-05-29 10:30:00,10.1,10.12,10.04,10.04,4523200.0,9.5131,9.5319,9.4566,9.4566,4523200.0
2013-05-29 11:00:00,10.05,10.08,10.02,10.07,4188800.0,9.466,9.4943,9.4378,9.4849,4188800.0
2013-05-29 11:30:00,10.08,10.12,10.07,10.11,2503200.0,9.4943,9.5319,9.4849,9.5225,2503200.0
2013-05-29 12:00:00,10.12,10.13,10.08,10.09,2079200.0,9.5319,9.5414,9.4943,9.5037,2079200.0
2013-05-29 12:30:00,10.09,10.1,10.05,10.06,1895200.0,9.5037,9.5131,9.466,9.4754,1895200.0
2013-05-29 13:00:00,10.06,10.12,10.04,10.11,2041600.0,9.4754,9.5319,9.4566,9.5225,2041600.0
2013-05-29 13:30:00,10.12,10.18,10.1,10.17,2920800.0,9.5319,9.5885,9.5131,9.579,2920800.0
2013-05-29 14:00:00,10.17,10.2,10.15,10.16,3038400.0,9.579,9.6073,9.5602,9.5696,3038400.0
2013-05-29 14:30:00,10.16,10.18,10.14,10.14,1651200.0,9.5696,9.5885,9.5508,9.5508,1651200.0
2013-05-29 15:00:00,10.14,10.18,10.12,10.17,1729600.0,9.5508,9.5885,9.5319,9.579,1729600.0
2013-05-29 15:30:00,10.18,10.18,10.12,10.13,3539200.0,9.5885,9.5885,9.5319,9.5414,3539200.0
2013-05-30 09:30:00,10.14,10.26,10.13,10.24,6139200.0,9.5508,9.6638,9.5414,9.645,6139200.0
2013-05-30 10:00:00,10.24,10.27,10.2,10.21,3784800.0,9.645,9.6732,9.6073,9.6167,3784800.0
2013-05-30 10:30:00,10.21,10.24,10.21,10.24,2228000.0,9.6167,9.645,9.6167,9.645,2228000.0
2013-05-30 11:00:00,10.24,10.25,10.19,10.22,1685600.0,9.645,9.6544,9.5979,9.6261,1685600.0
2013-05-30 11:30:00,10.22,10.25,10.22,10.25,1469600.0,9.6261,9.6544,9.6261,9.6544,1469600.0
2013-05-30 12:00:00,10.25,10.27,10.24,10.24,2000000.0,9.6544,9.6732,9.645,9.645,2000000.0
2013-05-30 12:30:00,10.24,10.24,10.22,10.24,1300800.0,9.645,9.645,9.6261,9.645,1300800.0
2013-05-30 13:00:00,10.25,10.26,10.23,10.25,980000.0,9.6544,9.6638,9.6356,9.6544,980000.0
2013-05-30 13:30:00,10.26,10.28,10.25,10.27,1627200.0,9.6638,9.6826,9.6544,9.6732,1627200.0
2013-05-30 14:00:00,10.27,10.28,10.25,10.28,1052800.0,9.6732,9.6826,9.6544,9.6826,1052800.0
2013-05-30 14:30:00,10.28,10.29,10.27,10.28,1415200.0,9.6826,9.6921,9.6732,9.6826,1415200.0
2013-05-30 15:00:00,10.28,10.28,10.24,10.24,1604800.0,9.6826,9.6826,9.645,9.645,1604800.0
2013-05-30 15:30:00,10.24,10.25,10.2,10.2,3723200.0,9.645,9.6544,9.6073,9.6073,3723200.0
2013-05-31 09:30:00,10.14,10.21,10.11,10.17,8104000.0,9.5508,9.6167,9.5225,9.579,8104000.0
2013-05-31 10:00:00,10.18,10.2,10.12,10.15,4120000.0,9.5885,9.6073,9.5319,9.5602,4120000.0
2013-05-31 10:30:00,10.15,10.2,10.14,10.16,3456000.0,9.5602,9.6073,9.5508,9.5696,3456000.0
2013-05-31 11:00:00,10.16,10.26,10.16,10.22,3985600.0,9.5696,9.6638,9.5696,9.6261,3985600.0
2013-05-31 11:30:00,10.22,10.24,10.2,10.2,2296800.0,9.6261,9.645,9.6073,9.6073,2296800.0
2013-05-31 12:00:00,10.2,10.2,10.15,10.18,1977600.0,9.6073,9.6073,9.5602,9.5885,1977600.0
2013-05-31 12:30:00,10.18,10.19,10.17,10.17,2413600.0,9.5885,9.5979,9.579,9.579,2413600.0
2013-05-31 13:00:00,10.17,10.2,10.17,10.19,1634400.0,9.579,9.6073,9.579,9.5979,1634400.0
2013-05-31 13:30:00,10.19,10.19,10.15,10.17,1680800.0,9.5979,9.5979,9.5602,9.579,1680800.0
2013-05-31 14:00:00,10.17,10.17,10.12,10.13,2990400.0,9.579,9.579,9.5319,9.5414,2990400.0
2013-05-31 14:30:00,10.13,10.13,10.05,10.06,6066400.0,9.5414,9.5414,9.466,9.4754,6066400.0
2013-05-31 15:00:00,10.06,10.11,10.05,10.06,4556000.0,9.4754,9.5225,9.466,9.4754,4556000.0
2013-05-31 15:30:00,10.06,10.07,9.9,9.91,12308800.0,9.4754,9.4849,9.3247,9.3341,12308800.0
2013-06-03 09:30:00,9.95,9.96,9.88,9.88,13932800.0,9.3718,9.3812,9.3059,9.3059,13932800.0
2013-06-03 10:00:00,9.88,9.99,9.86,9.93,17172800.0,9.3059,9.4095,9.2871,9.353,17172800.0
2013-06-03 10:30:00,9.93,9.93,9.84,9.89,9938400.0,9.353,9.353,9.2682,9.3153,9938400.0
2013-06-03 11:00:00,9.89,9.9,9.81,9.82,7746400.0,9.3153,9.3247,9.24,9.2494,7746400.0
2013-06-03 11:30:00,9.82,9.87,9.81,9.86,4070400.0,9.2494,9.2965,9.24,9.2871,4070400.0
2013-06-03 12:00:00,9.87,9.89,9.83,9.86,3679200.0,9.2965,9.3153,9.2588,9.2871,3679200.0
2013-06-03 12:30:00,9.87,9.89,9.84,9.88,3035200.0,9.2965,9.3153,9.2682,9.3059,3035200.0
2013-06-03 13:00:00,9.88,9.91,9.87,9.88,4051200.0,9.3059,9.3341,9.2965,9.3059,4051200.0
2013-06-03 13:30:00,9.88,9.91,9.86,9.89,2762400.0,9.3059,9.3341,9.2871,9.3153,2762400.0
2013-06-03 14:00:00,9.89,9.94,9.88,9.91,3643200.0,9.3153,9.3624,9.3059,9.3341,3643200.0
2013-06-03 14:30:00,9.91,9.96,9.9,9.94,4064800.0,9.3341,9.3812,9.3247,9.3624,4064800.0
2013-06-03 15:00:00,9.94,9.97,9.93,9.96,2182400.0,9.3624,9.3907,9.353,9.3812,2182400.0
2013-06-03 15:30:00,9.96,10.03,9.95,10.02,9245600.0,9.3812,9.4472,9.3718,9.4378,9245600.0
2013-06-04 09:30:00,10.03,10.09,10.01,10.08,6282400.0,9.4472,9.5037,9.4283,9.4943,6282400.0
2013-06-04 10:00:00,10.08,10.08,10.04,10.08,3420000.0,9.4943,9.4943,9.4566,9.4943,3420000.0
2013-06-04 10:30:00,10.08,10.11,10.02,10.02,5470400.0,9.4943,9.5225,9.4378,9.4378,5470400.0
2013-06-04 11:00:00,10.01,10.04,9.99,10.03,2328800.0,9.4283,9.4566,9.4095,9.4472,2328800.0
2013-06-04 11:30:00,10.03,10.05,10.0,10.04,3421600.0,9.4472,9.466,9.4189,9.4566,3421600.0
2013-06-04 12:00:00,10.04,10.04,9.95,9.95,5331200.0,9.4566,9.4566,9.3718,9.3718,5331200.0
2013-06-04 12:30:00,9.95,9.99,9.95,9.98,2903200.0,9.3718,9.4095,9.3718,9.4001,2903200.0
2013-06-04 13:00:00,9.97,10.0,9.9,9.91,3571200.0,9.3907,9.4189,9.3247,9.3341,3571200.0
2013-06-04 13:30:00,9.91,9.92,9.85,9.88,5704000.0,9.3341,9.3436,9.2776,9.3059,5704000.0
2013-06-04 14:00:00,9.88,9.89,9.82,9.87,6260000.0,9.3059,9.3153,9.2494,9.2965,6260000.0
2013-06-04 14:30:00,9.87,9.92,9.87,9.89,4826400.0,9.2965,9.3436,9.2965,9.3153,4826400.0
2013-06-04 15:00:00,9.89,9.93,9.87,9.9,4945600.0,9.3153,9.353,9.2965,9.3247,4945600.0
2013-06-04 15:30:00,9.9,9.99,9.9,9.91,7096000.0,9.3247,9.4095,9.3247,9.3341,7096000.0
2013-06-05 09:30:00,9.86,9.9,9.83,9.85,6768800.0,9.2871,9.3247,9.2588,9.2776,6768800.0
2013-06-05 10:00:00,9.85,9.9,9.78,9.83,7403200.0,9.2776,9.3247,9.2117,9.2588,7403200.0
2013-06-05 10:30:00,9.83,9.84,9.77,9.78,5640800.0,9.2588,9.2682,9.2023,9.2117,5640800.0
2013-06-05 11:00:00,9.77,9.78,9.72,9.75,7503200.0,9.2023,9.2117,9.1552,9.1834,7503200.0
2013-06-05 11:30:00,9.75,9.78,9.71,9.72,4661600.0,9.1834,9.2117,9.1458,9.1552,4661600.0
2013-06-05 12:00:00,9.72,9.73,9.69,9.71,5458400.0,9.1552,9.1646,9.1269,9.1458,5458400.0
2013-06-05 12:30:00,9.71,9.71,9.65,9.67,5167200.0,9.1458,9.1458,9.0893,9.1081,5167200.0
2013-06-05 13:00:00,9.67,9.74,9.65,9.73,5649600.0,9.1081,9.174,9.0893,9.1646,5649600.0
2013-06-05 13:30:00,9.72,9.75,9.69,9.7,3724000.0,9.1552,9.1834,9.1269,9.1364,3724000.0
2013-06-05 14:00:00,9.7,9.72,9.63,9.64,4527200.0,9.1364,9.1552,9.0704,9.0798,4527200.0
2013-06-05 14:30:00,9.64,9.71,9.62,9.69,5837600.0,9.0798,9.1458,9.061,9.1269,5837600.0
2013-06-05 15:00:00,9.68,9.71,9.64,9.7,6946400.0,9.1175,9.1458,9.0798,9.1364,6946400.0
2013-06-05 15:30:00,9.7,9.73,9.64,9.65,8930400.0,9.1364,9.1646,9.0798,9.0893,8930400.0
2013-06-06 09:30:00,9.63,9.71,9.6,9.69,11744000.0,9.0704,9.1458,9.0422,9.1269,11744000.0
2013-06-06 10:00:00,9.69,9.72,9.62,9.65,7096000.0,9.1269,9.1552,9.061,9.0893,7096000.0
2013-06-06 10:30:00,9.66,9.69,9.62,9.69,4024800.0,9.0987,9.1269,9.061,9.1269,4024800.0
2013-06-06 11:00:00,9.69,9.7,9.65,9.67,3500000.0,9.1269,9.1364,9.0893,9.1081,3500000.0
2013-06-06 11:30:00,9.67,9.71,9.62,9.63,5127200.0,9.1081,9.1458,9.061,9.0704,5127200.0
2013-06-06 12:00:00,9.63,9.64,9.52,9.56,9647200.0,9.0704,9.0798,8.9668,9.0045,9647200.0
2013-06-06 12:30:00,9.56,9.59,9.53,9.56,10374400.0,9.0045,9.0327,8.9762,9.0045,10374400.0
2013-06-06 13:00:00,9.56,9.64,9.56,9.6,6812000.0,9.0045,9.0798,9.0045,9.0422,6812000.0
2013-06-06 13:30:00,9.6,9.67,9.6,9.65,5942400.0,9.0422,9.1081,9.0422,9.0893,5942400.0
2013-06-06 14:00:00,9.66,9.72,9.62,9.71,5128000.0,9.0987,9.1552,9.061,9.1458,5128000.0
2013-06-06 14:30:00,9.71,9.75,9.68,9.72,5573600.0,9.1458,9.1834,9.1175,9.1552,5573600.0
2013-06-06 15:00:00,9.72,9.75,9.69,9.75,6616800.0,9.1552,9.1834,9.1269,9.1834,6616800.0
2013-06-06 15:30:00,9.74,9.81,9.74,9.81,10051200.0,9.174,9.24,9.174,9.24,10051200.0
2013-06-07 09:30:00,9.95,9.95,9.86,9.94,11512000.0,9.3718,9.3718,9.2871,9.3624,11512000.0
2013-06-07 10:00:00,9.94,10.02,9.94,10.0,8508800.0,9.3624,9.4378,9.3624,9.4189,8508800.0
2013-06-07 10:30:00,10.0,10.02,9.98,9.99,6837600.0,9.4189,9.4378,9.4001,9.4095,6837600.0
2013-06-07 11:00:00,9.99,10.05,9.99,10.04,3859200.0,9.4095,9.466,9.4095,9.4566,3859200.0
2013-06-07 11:30:00,10.04,10.05,10.0,10.01,4822400.0,9.4566,9.466,9.4189,9.4283,4822400.0
2013-06-07 12:00:00,10.01,10.02,9.99,10.01,2156000.0,9.4283,9.4378,9.4095,9.4283,2156000.0
2013-06-07 12:30:00,10.01,10.01,9.97,10.0,2996000.0,9.4283,9.4283,9.3907,9.4189,2996000.0
2013-06-07 13:00:00,10.0,10.02,9.99,10.0,1423200.0,9.4189,9.4378,9.4095,9.4189,1423200.0
2013-06-07 13:30:00,10.0,10.01,9.98,9.98,2794400.0,9.4189,9.4283,9.4001,9.4001,2794400.0
2013-06-07 14:00:00,9.98,9.99,9.93,9.95,4024000.0,9.4001,9.4095,9.353,9.3718,4024000.0
2013-06-07 14:30:00,9.95,10.01,9.94,10.01,3507200.0,9.3718,9.4283,9.3624,9.4283,3507200.0
2013-06-07 15:00:00,10.0,10.03,9.99,10.01,3999200.0,9.4189,9.4472,9.4095,9.4283,3999200.0
2013-06-07 15:30:00,10.01,10.08,10.01,10.06,6183200.0,9.4283,9.4943,9.4283,9.4754,6183200.0
2013-06-10 09:30:00,10.12,10.13,10.04,10.06,10639200.0,9.5319,9.5414,9.4566,9.4754,10639200.0
2013-06-10 10:00:00,10.06,10.07,10.01,10.06,8614400.0,9.4754,9.4849,9.4283,9.4754,8614400.0
2013-06-10 10:30:00,10.07,10.11,10.06,10.09,3680000.0,9.4849,9.5225,9.4754,9.5037,3680000.0
2013-06-10 11:00:00,10.09,10.12,10.08,10.08,3032000.0,9.5037,9.5319,9.4943,9.4943,3032000.0
2013-06-10 11:30:00,10.08,10.11,10.07,10.09,4328000.0,9.4943,9.5225,9.4849,9.5037,4328000.0
2013-06-10 12:00:00,10.1,10.12,10.09,10.1,2121600.0,9.5131,9.5319,9.5037,9.5131,2121600.0
2013-06-10 12:30:00,10.1,10.1,10.05,10.06,2154400.0,9.5131,9.5131,9.466,9.4754,2154400.0
2013-06-10 13:00:00,10.06,10.08,10.05,10.06,2607200.0,9.4754,9.4943,9.466,9.4754,2607200.0
2013-06-10 13:30:00,10.06,10.06,10.03,10.06,2342400.0,9.4754,9.4754,9.4472,9.4754,2342400.0
2013-06-10 14:00:00,10.06,10.06,10.02,10.05,3377600.0,9.4754,9.4754,9.4378,9.466,3377600.0
2013-06-10 14:30:00,10.05,10.09,10.04,10.08,2704000.0,9.466,9.5037,9.4566,9.4943,2704000.0
2013-06-10 15:00:00,10.08,10.08,10.05,10.07,3952000.0,9.4943,9.4943,9.466,9.4849,3952000.0
2013-06-10 15:30:00,10.06,10.08,10.03,10.06,5586400.0,9.4754,9.4943,9.4472,9.4754,5586400.0
2013-06-11 09:30:00,9.88,9.89,9.81,9.87,9591200.0,9.3059,9.3153,9.24,9.2965,9591200.0
2013-06-11 10:00:00,9.87,9.91,9.84,9.9,5764800.0,9.2965,9.3341,9.2682,9.3247,5764800.0
2013-06-11 10:30:00,9.9,9.96,9.9,9.94,4922400.0,9.3247,9.3812,9.3247,9.3624,4922400.0
2013-06-11 11:00:00,9.94,10.0,9.92,10.0,4431200.0,9.3624,9.4189,9.3436,9.4189,4431200.0
2013-06-11 11:30:00,10.0,10.03,9.99,9.99,3928800.0,9.4189,9.4472,9.4095,9.4095,3928800.0
2013-06-11 12:00:00,9.99,10.02,9.97,9.99,1859200.0,9.4095,9.4378,9.3907,9.4095,1859200.0
2013-06-11 12:30:00,9.99,10.0,9.97,9.98,1788800.0,9.4095,9.4189,9.3907,9.4001,1788800.0
2013-06-11 13:00:00,9.98,9.99,9.92,9.93,4581600.0,9.4001,9.4095,9.3436,9.353,4581600.0
2013-06-11 13:30:00,9.93,9.93,9.87,9.87,4568800.0,9.353,9.353,9.2965,9.2965,4568800.0
2013-06-11 14:00:00,9.87,9.93,9.86,9.92,4602400.0,9.2965,9.353,9.2871,9.3436,4602400.0
2013-06-11 14:30:00,9.93,9.95,9.89,9.94,3023200.0,9.353,9.3718,9.3153,9.3624,3023200.0
2013-06-11 15:00:00,9.94,9.96,9.9,9.91,3418400.0,9.3624,9.3812,9.3247,9.3341,3418400.0
2013-06-11 15:30:00,9.91,9.91,9.85,9.85,5514400.0,9.3341,9.3341,9.2776,9.2776,5514400.0
2013-06-12 09:30:00,9.99,10.01,9.93,9.94,4552000.0,9.4095,9.4283,9.353,9.3624,4552000.0
2013-06-12 10:00:00,9.93,9.93,9.87,9.92,9208800.0,9.353,9.353,9.2965,9.3436,9208800.0
2013-06-12 10:30:00,9.92,9.93,9.84,9.85,6570400.0,9.3436,9.353,9.2682,9.2776,6570400.0
2013-06-12 11:00:00,9.85,9.87,9.82,9.85,4359200.0,9.2776,9.2965,9.2494,9.2776,4359200.0
2013-06-12 11:30:00,9.85,9.87,9.75,9.77,6642400.0,9.2776,9.2965,9.1834,9.2023,6642400.0
2013-06-12 12:00:00,9.77,9.78,9.72,9.76,5283200.0,9.2023,9.2117,9.1552,9.1929,5283200.0
2013-06-12 12:30:00,9.75,9.79,9.72,9.77,4733600.0,9.1834,9.2211,9.1552,9.2023,4733600.0
2013-06-12 13:00:00,9.78,9.81,9.77,9.79,3867200.0,9.2117,9.24,9.2023,9.2211,3867200.0
2013-06-12 13:30:00,9.79,9.81,9.75,9.79,2870400.0,9.2211,9.24,9.1834,9.2211,2870400.0
2013-06-12 14:00:00,9.79,9.79,9.71,9.73,4459200.0,9.2211,9.2211,9.1458,9.1646,4459200.0
2013-06-12 14:30:00,9.73,9.74,9.7,9.72,4613600.0,9.1646,9.174,9.1364,9.1552,4613600.0
2013-06-12 15:00:00,9.72,9.72,9.67,9.71,6301600.0,9.1552,9.1552,9.1081,9.1458,6301600.0
2013-06-12 15:30:00,9.72,9.73,9.68,9.69,6259200.0,9.1552,9.1646,9.1175,9.1269,6259200.0
2013-06-13 09:30:00,9.68,9.72,9.64,9.72,6500000.0,9.1175,9.1552,9.0798,9.1552,6500000.0
2013-06-13 10:00:00,9.72,9.75,9.69,9.72,4271200.0,9.1552,9.1834,9.1269,9.1552,4271200.0
2013-06-13 10:30:00,9.72,9.77,9.72,9.74,3734400.0,9.1552,9.2023,9.1552,9.174,3734400.0
2013-06-13 11:00:00,9.74,9.77,9.72,9.77,2128800.0,9.174,9.2023,9.1552,9.2023,2128800.0
2013-06-13 11:30:00,9.77,9.78,9.74,9.78,2185600.0,9.2023,9.2117,9.174,9.2117,2185600.0
2013-06-13 12:00:00,9.78,9.79,9.76,9.77,1113600.0,9.2117,9.2211,9.1929,9.2023,1113600.0
2013-06-13 12:30:00,9.77,9.84,9.77,9.84,2715200.0,9.2023,9.2682,9.2023,9.2682,2715200.0
2013-06-13 13:00:00,9.85,9.85,9.81,9.83,2045600.0,9.2776,9.2776,9.24,9.2588,2045600.0
2013-06-13 13:30:00,9.83,9.84,9.8,9.83,1412000.0,9.2588,9.2682,9.2305,9.2588,1412000.0
2013-06-13 14:00:00,9.83,9.9,9.83,9.89,3015200.0,9.2588,9.3247,9.2588,9.3153,3015200.0
2013-06-13 14:30:00,9.88,9.9,9.87,9.9,1256800.0,9.3059,9.3247,9.2965,9.3247,1256800.0
2013-06-13 15:00:00,9.9,9.95,9.9,9.94,2886400.0,9.3247,9.3718,9.3247,9.3624,2886400.0
2013-06-13 15:30:00,9.95,10.02,9.92,9.98,7733600.0,9.3718,9.4378,9.3436,9.4001,7733600.0
2013-06-14 09:30:00,9.96,10.02,9.94,10.01,7425600.0,9.3812,9.4378,9.3624,9.4283,7425600.0
2013-06-14 10:00:00,10.01,10.04,9.97,9.98,5309600.0,9.4283,9.4566,9.3907,9.4001,5309600.0
2013-06-14 10:30:00,9.98,9.99,9.89,9.91,4889600.0,9.4001,9.4095,9.3153,9.3341,4889600.0
2013-06-14 11:00:00,9.9,9.94,9.88,9.93,3680000.0,9.3247,9.3624,9.3059,9.353,3680000.0
2013-06-14 11:30:00,9.94,9.95,9.88,9.92,4770400.0,9.3624,9.3718,9.3059,9.3436,4770400.0
2013-06-14 12:00:00,9.92,9.93,9.89,9.92,2024800.0,9.3436,9.353,9.3153,9.3436,2024800.0
2013-06-14 12:30:00,9.92,9.94,9.88,9.89,2948800.0,9.3436,9.3624,9.3059,9.3153,2948800.0
2013-06-14 13:00:00,9.88,9.89,9.83,9.84,3156800.0,9.3059,9.3153,9.2588,9.2682,3156800.0
2013-06-14 13:30:00,9.84,9.86,9.83,9.85,3114400.0,9.2682,9.2871,9.2588,9.2776,3114400.0
2013-06-14 14:00:00,9.85,9.91,9.83,9.9,4331200.0,9.2776,9.3341,9.2588,9.3247,4331200.0
2013-06-14 14:30:00,9.9,9.91,9.85,9.86,3004000.0,9.3247,9.3341,9.2776,9.2871,3004000.0
2013-06-14 15:00:00,9.86,9.92,9.86,9.89,2979200.0,9.2871,9.3436,9.2871,9.3153,2979200.0
2013-06-14 15:30:00,9.89,9.91,9.84,9.86,6036800.0,9.3153,9.3341,9.2682,9.2871,6036800.0
2013-06-17 09:30:00,9.99,10.07,9.99,10.05,6539200.0,9.4095,9.4849,9.4095,9.466,6539200.0
2013-06-17 10:00:00,10.06,10.08,10.04,10.06,4721600.0,9.4754,9.4943,9.4566,9.4754,4721600.0
2013-06-17 10:30:00,10.06,10.09,10.05,10.08,1835200.0,9.4754,9.5037,9.466,9.4943,1835200.0
2013-06-17 11:00:00,10.09,10.1,10.06,10.08,2006400.0,9.5037,9.5131,9.4754,9.4943,2006400.0
2013-06-17 11:30:00,10.08,10.08,10.05,10.06,1895200.0,9.4943,9.4943,9.466,9.4754,1895200.0
2013-06-17 12:00:00,10.06,10.07,10.05,10.05,1324800.0,9.4754,9.4849,9.466,9.466,1324800.0
2013-06-17 12:30:00,10.05,10.07,10.05,10.06,971200.0,9.466,9.4849,9.466,9.4754,971200.0
2013-06-17 13:00:00,10.06,10.08,10.04,10.08,1477600.0,9.4754,9.4943,9.4566,9.4943,1477600.0
2013-06-17 13:30:00,10.07,10.09,10.07,10.07,994400.0,9.4849,9.5037,9.4849,9.4849,994400.0
2013-06-17 14:00:00,10.08,10.08,9.96,9.98,4844000.0,9.4943,9.4943,9.3812,9.4001,4844000.0
2013-06-17 14:30:00,9.98,10.0,9.9,9.93,5744800.0,9.4001,9.4189,9.3247,9.353,5744800.0
2013-06-17 15:00:00,9.93,9.96,9.91,9.96,3979200.0,9.353,9.3812,9.3341,9.3812,3979200.0
2013-06-17 15:30:00,9.96,10.03,9.96,10.01,5672000.0,9.3812,9.4472,9.3812,9.4283,5672000.0
2013-06-18 09:30:00,10.03,10.07,10.02,10.05,3439200.0,9.4472,9.4849,9.4378,9.466,3439200.0
2013-06-18 10:00:00,10.05,10.09,10.03,10.08,2070400.0,9.466,9.5037,9.4472,9.4943,2070400.0
2013-06-18 10:30:00,10.08,10.13,10.08,10.12,3164000.0,9.4943,9.5414,9.4943,9.5319,3164000.0
2013-06-18 11:00:00,10.12,10.14,10.1,10.14,3576000.0,9.5319,9.5508,9.5131,9.5508,3576000.0
2013-06-18 11:30:00,10.14,10.16,10.12,10.12,2940000.0,9.5508,9.5696,9.5319,9.5319,2940000.0
2013-06-18 12:00:00,10.13,10.13,10.11,10.13,1504800.0,9.5414,9.5414,9.5225,9.5414,1504800.0
2013-06-18 12:30:00,10.13,10.17,10.13,10.17,2020800.0,9.5414,9.579,9.5414,9.579,2020800.0
2013-06-18 13:00:00,10.17,10.17,10.13,10.14,1503200.0,9.579,9.579,9.5414,9.5508,1503200.0
2013-06-18 13:30:00,10.15,10.17,10.13,10.16,1456800.0,9.5602,9.579,9.5414,9.5696,1456800.0
2013-06-18 14:00:00,10.16,10.19,10.15,10.17,2391200.0,9.5696,9.5979,9.5602,9.579,2391200.0
2013-06-18 14:30:00,10.18,10.2,10.17,10.19,1899200.0,9.5885,9.6073,9.579,9.5979,1899200.0
2013-06-18 15:00:00,10.19,10.19,10.16,10.19,1586400.0,9.5979,9.5979,9.5696,9.5979,1586400.0
2013-06-18 15:30:00,10.19,10.19,10.14,10.17,3388000.0,9.5979,9.5979,9.5508,9.579,3388000.0
2013-06-19 09:30:00,10.15,10.17,10.1,10.13,4978400.0,9.5602,9.579,9.5131,9.5414,4978400.0
2013-06-19 10:00:00,10.12,10.17,10.11,10.16,3763200.0,9.5319,9.579,9.5225,9.5696,3763200.0
2013-06-19 10:30:00,10.16,10.17,10.13,10.14,3372800.0,9.5696,9.579,9.5414,9.5508,3372800.0
2013-06-19 11:00:00,10.15,10.16,10.13,10.14,2737600.0,9.5602,9.5696,9.5414,9.5508,2737600.0
2013-06-19 11:30:00,10.14,10.16,10.13,10.13,3212800.0,9.5508,9.5696,9.5414,9.5414,3212800.0
2013-06-19 12:00:00,10.13,10.14,10.12,10.13,3044800.0,9.5414,9.5508,9.5319,9.5414,3044800.0
2013-06-19 12:30:00,10.13,10.15,10.12,10.13,1719200.0,9.5414,9.5602,9.5319,9.5414,1719200.0
2013-06-19 13:00:00,10.13,10.15,10.13,10.14,1405600.0,9.5414,9.5602,9.5414,9.5508,1405600.0
2013-06-19 13:30:00,10.14,10.16,10.13,10.16,1407200.0,9.5508,9.5696,9.5414,9.5696,1407200.0
2013-06-19 14:00:00,10.16,10.19,10.04,10.11,15562400.0,9.5696,9.5979,9.4566,9.5225,15562400.0
2013-06-19 14:30:00,10.11,10.16,9.93,9.95,21743200.0,9.5225,9.5696,9.353,9.3718,21743200.0
2013-06-19 15:00:00,9.95,10.04,9.93,10.03,9584000.0,9.3718,9.4566,9.353,9.4472,9584000.0
2013-06-19 15:30:00,10.03,10.04,9.88,9.89,8368800.0,9.4472,9.4566,9.3059,9.3153,8368800.0
2013-06-20 09:30:00,9.69,9.72,9.64,9.69,13010400.0,9.1269,9.1552,9.0798,9.1269,13010400.0
2013-06-20 10:00:00,9.68,9.71,9.58,9.59,13571200.0,9.1175,9.1458,9.0233,9.0327,13571200.0
2013-06-20 10:30:00,9.59,9.62,9.55,9.6,10395200.0,9.0327,9.061,8.9951,9.0422,10395200.0
2013-06-20 11:00:00,9.6,9.61,9.53,9.57,8056000.0,9.0422,9.0516,8.9762,9.0139,8056000.0
2013-06-20 11:30:00,9.57,9.61,9.55,9.6,5556800.0,9.0139,9.0516,8.9951,9.0422,5556800.0
2013-06-20 12:00:00,9.6,9.63,9.6,9.61,6811200.0,9.0422,9.0704,9.0422,9.0516,6811200.0
2013-06-20 12:30:00,9.61,9.65,9.57,9.57,4082400.0,9.0516,9.0893,9.0139,9.0139,4082400.0
2013-06-20 13:00:00,9.57,9.6,9.53,9.56,4420000.0,9.0139,9.0422,8.9762,9.0045,4420000.0
2013-06-20 13:30:00,9.56,9.59,9.54,9.58,4916800.0,9.0045,9.0327,8.9856,9.0233,4916800.0
2013-06-20 14:00:00,9.58,9.58,9.45,9.46,12401600.0,9.0233,9.0233,8.9009,8.9103,12401600.0
2013-06-20 14:30:00,9.46,9.48,9.39,9.4,8844800.0,8.9103,8.9291,8.8444,8.8538,8844800.0
2013-06-20 15:00:00,9.4,9.46,9.38,9.4,12345600.0,8.8538,8.9103,8.8349,8.8538,12345600.0
2013-06-20 15:30:00,9.4,9.45,9.35,9.4,16174400.0,8.8538,8.9009,8.8067,8.8538,16174400.0
2013-06-21 09:30:00,9.52,9.54,9.45,9.46,9852800.0,8.9668,8.9856,8.9009,8.9103,9852800.0
2013-06-21 10:00:00,9.46,9.51,9.4,9.42,7512800.0,8.9103,8.9574,8.8538,8.8726,7512800.0
2013-06-21 10:30:00,9.42,9.44,9.36,9.42,8326400.0,8.8726,8.8915,8.8161,8.8726,8326400.0
2013-06-21 11:00:00,9.42,9.43,9.3,9.31,8154400.0,8.8726,8.882,8.7596,8.769,8154400.0
2013-06-21 11:30:00,9.31,9.32,9.26,9.29,9556000.0,8.769,8.7784,8.7219,8.7502,9556000.0
2013-06-21 12:00:00,9.29,9.35,9.28,9.3,5499200.0,8.7502,8.8067,8.7408,8.7596,5499200.0
2013-06-21 12:30:00,9.3,9.43,9.29,9.43,6851200.0,8.7596,8.882,8.7502,8.882,6851200.0
2013-06-21 13:00:00,9.43,9.48,9.39,9.43,5921600.0,8.882,8.9291,8.8444,8.882,5921600.0
2013-06-21 13:30:00,9.42,9.46,9.36,9.38,4583200.0,8.8726,8.9103,8.8161,8.8349,4583200.0
2013-06-21 14:00:00,9.38,9.43,9.36,9.43,3945600.0,8.8349,8.882,8.8161,8.882,3945600.0
2013-06-21 14:30:00,9.42,9.46,9.4,9.46,4064800.0,8.8726,8.9103,8.8538,8.9103,4064800.0
2013-06-21 15:00:00,9.46,9.52,9.44,9.51,7045600.0,8.9103,8.9668,8.8915,8.9574,7045600.0
2013-06-21 15:30:00,9.51,9.51,9.42,9.45,7979200.0,8.9574,8.9574,8.8726,8.9009,7979200.0
2013-06-24 09:30:00,9.26,9.26,9.13,9.14,15122400.0,8.7219,8.7219,8.5995,8.6089,15122400.0
2013-06-24 10:00:00,9.14,9.16,9.1,9.12,11148800.0,8.6089,8.6277,8.5712,8.5901,11148800.0
2013-06-24 10:30:00,9.12,9.2,9.09,9.16,13916800.0,8.5901,8.6654,8.5618,8.6277,13916800.0
2013-06-24 11:00:00,9.16,9.17,9.06,9.06,8805600.0,8.6277,8.6371,8.5335,8.5335,8805600.0
2013-06-24 11:30:00,9.06,9.13,9.06,9.12,6945600.0,8.5335,8.5995,8.5335,8.5901,6945600.0
2013-06-24 12:00:00,9.12,9.14,9.06,9.11,8980800.0,8.5901,8.6089,8.5335,8.5806,8980800.0
2013-06-24 12:30:00,9.11,9.17,9.11,9.16,7750400.0,8.5806,8.6371,8.5806,8.6277,7750400.0
2013-06-24 13:00:00,9.16,9.21,9.13,9.21,9644000.0,8.6277,8.6748,8.5995,8.6748,9644000.0
2013-06-24 13:30:00,9.2,9.25,9.19,9.24,7331200.0,8.6654,8.7125,8.656,8.7031,7331200.0
2013-06-24 14:00:00,9.24,9.34,9.22,9.33,8562400.0,8.7031,8.7973,8.6842,8.7879,8562400.0
2013-06-24 14:30:00,9.33,9.38,9.3,9.32,7377600.0,8.7879,8.8349,8.7596,8.7784,7377600.0
2013-06-24 15:00:00,9.31,9.35,9.27,9.28,8092000.0,8.769,8.8067,8.7313,8.7408,8092000.0
2013-06-24 15:30:00,9.28,9.33,9.21,9.21,10827200.0,8.7408,8.7879,8.6748,8.6748,10827200.0
2013-06-25 09:30:00,9.38,9.4,9.29,9.33,7496000.0,8.8349,8.8538,8.7502,8.7879,7496000.0
2013-06-25 10:00:00,9.33,9.35,9.26,9.3,9516000.0,8.7879,8.8067,8.7219,8.7596,9516000.0
2013-06-25 10:30:00,9.3,9.38,9.28,9.37,6295200.0,8.7596,8.8349,8.7408,8.8255,6295200.0
2013-06-25 11:00:00,9.37,9.4,9.33,9.35,6021600.0,8.8255,8.8538,8.7879,8.8067,6021600.0
2013-06-25 11:30:00,9.35,9.38,9.32,9.37,3357600.0,8.8067,8.8349,8.7784,8.8255,3357600.0
2013-06-25 12:00:00,9.37,9.39,9.36,9.37,1726400.0,8.8255,8.8444,8.8161,8.8255,1726400.0
2013-06-25 12:30:00,9.37,9.41,9.37,9.38,3603200.0,8.8255,8.8632,8.8255,8.8349,3603200.0
2013-06-25 13:00:00,9.38,9.39,9.33,9.34,3020000.0,8.8349,8.8444,8.7879,8.7973,3020000.0
2013-06-25 13:30:00,9.34,9.39,9.33,9.36,2899200.0,8.7973,8.8444,8.7879,8.8161,2899200.0
2013-06-25 14:00:00,9.36,9.4,9.34,9.38,1661600.0,8.8161,8.8538,8.7973,8.8349,1661600.0
2013-06-25 14:30:00,9.38,9.42,9.37,9.38,2052000.0,8.8349,8.8726,8.8255,8.8349,2052000.0
2013-06-25 15:00:00,9.38,9.43,9.38,9.43,2077600.0,8.8349,8.882,8.8349,8.882,2077600.0
2013-06-25 15:30:00,9.43,9.46,9.39,9.39,7011200.0,8.882,8.9103,8.8444,8.8444,7011200.0
2013-06-26 09:30:00,9.54,9.57,9.53,9.54,6385600.0,8.9919,9.0202,8.9825,8.9919,6385600.0
2013-06-26 10:00:00,9.55,9.56,9.5,9.51,4523200.0,9.0013,9.0108,8.9542,8.9636,4523200.0
2013-06-26 10:30:00,9.51,9.54,9.49,9.5,3075200.0,8.9636,8.9919,8.9448,8.9542,3075200.0
2013-06-26 11:00:00,9.5,9.52,9.46,9.49,3156800.0,8.9542,8.9731,8.9165,8.9448,3156800.0
2013-06-26 11:30:00,9.49,9.51,9.47,9.48,2276000.0,8.9448,8.9636,8.9259,8.9353,2276000.0
2013-06-26 12:00:00,9.48,9.53,9.48,9.53,2134400.0,8.9353,8.9825,8.9353,8.9825,2134400.0
2013-06-26 12:30:00,9.53,9.54,9.51,9.52,1936800.0,8.9825,8.9919,8.9636,8.9731,1936800.0
2013-06-26 13:00:00,9.52,9.57,9.51,9.57,2264000.0,8.9731,9.0202,8.9636,9.0202,2264000.0
2013-06-26 13:30:00,9.57,9.58,9.55,9.56,1928800.0,9.0202,9.0296,9.0013,9.0108,1928800.0
2013-06-26 14:00:00,9.56,9.58,9.55,9.58,1071200.0,9.0108,9.0296,9.0013,9.0296,1071200.0
2013-06-26 14:30:00,9.58,9.59,9.56,9.58,1498400.0,9.0296,9.039,9.0108,9.0296,1498400.0
2013-06-26 15:00:00,9.58,9.61,9.58,9.6,3161600.0,9.0296,9.0579,9.0296,9.0485,3161600.0
2013-06-26 15:30:00,9.6,9.61,9.56,9.57,5155200.0,9.0485,9.0579,9.0108,9.0202,5155200.0
2013-06-27 09:30:00,9.68,9.73,9.68,9.72,6218400.0,9.1239,9.171,9.1239,9.1616,6218400.0
2013-06-27 10:00:00,9.72,9.74,9.69,9.74,4213600.0,9.1616,9.1804,9.1333,9.1804,4213600.0
2013-06-27 10:30:00,9.74,9.77,9.72,9.74,4204800.0,9.1804,9.2087,9.1616,9.1804,4204800.0
2013-06-27 11:00:00,9.74,9.76,9.7,9.7,2996000.0,9.1804,9.1993,9.1427,9.1427,2996000.0
2013-06-27 11:30:00,9.7,9.73,9.7,9.72,1624800.0,9.1427,9.171,9.1427,9.1616,1624800.0
2013-06-27 12:00:00,9.73,9.73,9.66,9.68,2390400.0,9.171,9.171,9.105,9.1239,2390400.0
2013-06-27 12:30:00,9.68,9.71,9.68,9.7,1264800.0,9.1239,9.1521,9.1239,9.1427,1264800.0
2013-06-27 13:00:00,9.7,9.73,9.69,9.72,1876000.0,9.1427,9.171,9.1333,9.1616,1876000.0
2013-06-27 13:30:00,9.72,9.75,9.7,9.7,2901600.0,9.1616,9.1898,9.1427,9.1427,2901600.0
2013-06-27 14:00:00,9.7,9.71,9.68,9.71,2690400.0,9.1427,9.1521,9.1239,9.1521,2690400.0
2013-06-27 14:30:00,9.71,9.72,9.68,9.7,2698400.0,9.1521,9.1616,9.1239,9.1427,2698400.0
2013-06-27 15:00:00,9.7,9.72,9.68,9.71,3752000.0,9.1427,9.1616,9.1239,9.1521,3752000.0
2013-06-27 15:30:00,9.72,9.72,9.68,9.68,4578400.0,9.1616,9.1616,9.1239,9.1239,4578400.0
2013-06-28 09:30:00,9.62,9.65,9.55,9.55,7143200.0,9.0673,9.0956,9.0013,9.0013,7143200.0
2013-06-28 10:00:00,9.55,9.6,9.54,9.6,4649600.0,9.0013,9.0485,8.9919,9.0485,4649600.0
2013-06-28 10:30:00,9.6,9.68,9.6,9.66,4089600.0,9.0485,9.1239,9.0485,9.105,4089600.0
2013-06-28 11:00:00,9.66,9.72,9.66,9.66,6024000.0,9.105,9.1616,9.105,9.105,6024000.0
2013-06-28 11:30:00,9.67,9.7,9.65,9.68,3235200.0,9.1144,9.1427,9.0956,9.1239,3235200.0
2013-06-28 12:00:00,9.68,9.69,9.61,9.64,2853600.0,9.1239,9.1333,9.0579,9.0862,2853600.0
2013-06-28 12:30:00,9.65,9.67,9.63,9.65,2597600.0,9.0956,9.1144,9.0767,9.0956,2597600.0
2013-06-28 13:00:00,9.65,9.69,9.64,9.67,2192000.0,9.0956,9.1333,9.0862,9.1144,2192000.0
2013-06-28 13:30:00,9.68,9.7,9.67,9.7,3381600.0,9.1239,9.1427,9.1144,9.1427,3381600.0
2013-06-28 14:00:00,9.7,9.72,9.68,9.69,4655200.0,9.1427,9.1616,9.1239,9.1333,4655200.0
2013-06-28 14:30:00,9.69,9.7,9.67,9.69,3888000.0,9.1333,9.1427,9.1144,9.1333,3888000.0
2013-06-28 15:00:00,9.68,9.69,9.63,9.69,5317600.0,9.1239,9.1333,9.0767,9.1333,5317600.0
2013-06-28 15:30:00,9.69,9.71,9.58,9.58,6017600.0,9.1333,9.1521,9.0296,9.0296,6017600.0
2013-07-01 09:30:00,9.7,9.78,9.69,9.77,10080000.0,9.1427,9.2181,9.1333,9.2087,10080000.0
2013-07-01 10:00:00,9.77,9.84,9.76,9.81,7353600.0,9.2087,9.2747,9.1993,9.2464,7353600.0
2013-07-01 10:30:00,9.81,9.82,9.79,9.8,5096000.0,9.2464,9.2558,9.2275,9.237,5096000.0
2013-07-01 11:00:00,9.8,9.83,9.79,9.82,4286400.0,9.237,9.2652,9.2275,9.2558,4286400.0
2013-07-01 11:30:00,9.82,9.83,9.8,9.83,5872800.0,9.2558,9.2652,9.237,9.2652,5872800.0
2013-07-01 12:00:00,9.83,9.84,9.79,9.8,3960800.0,9.2652,9.2747,9.2275,9.237,3960800.0
2013-07-01 12:30:00,9.8,9.82,9.79,9.8,5332000.0,9.237,9.2558,9.2275,9.237,5332000.0
2013-07-01 13:00:00,9.8,9.81,9.79,9.81,8465600.0,9.237,9.2464,9.2275,9.2464,8465600.0
2013-07-01 13:30:00,9.81,9.81,9.74,9.74,14425600.0,9.2464,9.2464,9.1804,9.1804,14425600.0
2013-07-01 14:00:00,9.74,9.79,9.49,9.74,34565600.0,9.1804,9.2275,8.9448,9.1804,34565600.0
2013-07-01 14:30:00,9.74,9.77,9.72,9.76,16157600.0,9.1804,9.2087,9.1616,9.1993,16157600.0
2013-07-01 15:00:00,9.76,9.78,9.72,9.72,15958400.0,9.1993,9.2181,9.1616,9.1616,15958400.0
2013-07-01 15:30:00,9.72,9.72,9.67,9.7,5649600.0,9.1616,9.1616,9.1144,9.1427,5649600.0
2013-07-02 09:30:00,9.68,9.79,9.67,9.77,8508800.0,9.1239,9.2275,9.1144,9.2087,8508800.0
2013-07-02 10:00:00,9.77,9.81,9.75,9.79,4624800.0,9.2087,9.2464,9.1898,9.2275,4624800.0
2013-07-02 10:30:00,9.79,9.81,9.77,9.81,2868000.0,9.2275,9.2464,9.2087,9.2464,2868000.0
2013-07-02 11:00:00,9.81,9.81,9.78,9.79,2706400.0,9.2464,9.2464,9.2181,9.2275,2706400.0
2013-07-02 11:30:00,9.8,9.82,9.78,9.81,3500000.0,9.237,9.2558,9.2181,9.2464,3500000.0
2013-07-02 12:00:00,9.81,9.81,9.76,9.77,2244000.0,9.2464,9.2464,9.1993,9.2087,2244000.0
2013-07-02 12:30:00,9.77,9.79,9.74,9.78,3200800.0,9.2087,9.2275,9.1804,9.2181,3200800.0
2013-07-02 13:00:00,9.78,9.78,9.74,9.74,2087200.0,9.2181,9.2181,9.1804,9.1804,2087200.0
2013-07-02 13:30:00,9.74,9.75,9.69,9.71,4423200.0,9.1804,9.1898,9.1333,9.1521,4423200.0
2013-07-02 14:00:00,9.72,9.72,9.61,9.63,3324800.0,9.1616,9.1616,9.0579,9.0767,3324800.0
2013-07-02 14:30:00,9.63,9.67,9.6,9.66,4340800.0,9.0767,9.1144,9.0485,9.105,4340800.0
2013-07-02 15:00:00,9.66,9.68,9.64,9.65,2292800.0,9.105,9.1239,9.0862,9.0956,2292800.0
2013-07-02 15:30:00,9.65,9.71,9.63,9.68,5309600.0,9.0956,9.1521,9.0767,9.1239,5309600.0
2013-07-03 09:30:00,9.6,9.65,9.57,9.62,3675200.0,9.0485,9.0956,9.0202,9.0673,3675200.0
2013-07-03 10:00:00,9.62,9.65,9.58,9.65,3239200.0,9.0673,9.0956,9.0296,9.0956,3239200.0
2013-07-03 10:30:00,9.65,9.66,9.62,9.63,2129600.0,9.0956,9.105,9.0673,9.0767,2129600.0
2013-07-03 11:00:00,9.63,9.69,9.63,9.68,3224000.0,9.0767,9.1333,9.0767,9.1239,3224000.0
2013-07-03 11:30:00,9.68,9.74,9.67,9.74,3010400.0,9.1239,9.1804,9.1144,9.1804,3010400.0
2013-07-03 12:00:00,9.74,9.76,9.72,9.75,2708000.0,9.1804,9.1993,9.1616,9.1898,2708000.0
2013-07-03 12:30:00,9.75,9.75,9.7,9.71,2708000.0,9.1898,9.1898,9.1427,9.1521,2708000.0
2013-07-05 09:30:00,9.84,9.86,9.8,9.8,5812800.0,9.2747,9.2935,9.237,9.237,5812800.0
2013-07-05 10:00:00,9.8,9.81,9.7,9.74,4159200.0,9.237,9.2464,9.1427,9.1804,4159200.0
2013-07-05 10:30:00,9.74,9.78,9.72,9.78,2649600.0,9.1804,9.2181,9.1616,9.2181,2649600.0
2013-07-05 11:00:00,9.78,9.79,9.76,9.76,2094400.0,9.2181,9.2275,9.1993,9.1993,2094400.0
2013-07-05 11:30:00,9.76,9.82,9.73,9.82,2455200.0,9.1993,9.2558,9.171,9.2558,2455200.0
2013-07-05 12:00:00,9.82,9.85,9.82,9.83,1813600.0,9.2558,9.2841,9.2558,9.2652,1813600.0
2013-07-05 12:30:00,9.83,9.85,9.82,9.84,1636800.0,9.2652,9.2841,9.2558,9.2747,1636800.0
2013-07-05 13:00:00,9.84,9.85,9.81,9.83,2140800.0,9.2747,9.2841,9.2464,9.2652,2140800.0
2013-07-05 13:30:00,9.83,9.84,9.82,9.83,2448000.0,9.2652,9.2747,9.2558,9.2652,2448000.0
2013-07-05 14:00:00,9.83,9.89,9.83,9.88,3788000.0,9.2652,9.3218,9.2652,9.3124,3788000.0
2013-07-05 14:30:00,9.88,9.9,9.86,9.87,2732000.0,9.3124,9.3312,9.2935,9.3029,2732000.0
2013-07-05 15:00:00,9.87,9.87,9.81,9.83,2718400.0,9.3029,9.3029,9.2464,9.2652,2718400.0
2013-07-05 15:30:00,9.83,9.92,9.83,9.91,3712800.0,9.2652,9.3501,9.2652,9.3406,3712800.0
2013-07-08 09:30:00,10.01,10.05,9.99,10.04,6860000.0,9.4349,9.4726,9.416,9.4632,6860000.0
2013-07-08 10:00:00,10.04,10.08,10.04,10.05,5764800.0,9.4632,9.5009,9.4632,9.4726,5764800.0
2013-07-08 10:30:00,10.04,10.07,10.03,10.04,4335200.0,9.4632,9.4915,9.4537,9.4632,4335200.0
2013-07-08 11:00:00,10.04,10.06,10.01,10.03,2349600.0,9.4632,9.482,9.4349,9.4537,2349600.0
2013-07-08 11:30:00,10.03,10.03,9.99,10.0,2304800.0,9.4537,9.4537,9.416,9.4255,2304800.0
2013-07-08 12:00:00,10.0,10.01,9.98,9.98,2174400.0,9.4255,9.4349,9.4066,9.4066,2174400.0
2013-07-08 12:30:00,9.98,10.02,9.98,9.99,1951200.0,9.4066,9.4443,9.4066,9.416,1951200.0
2013-07-08 13:00:00,9.99,10.02,9.98,9.99,2072000.0,9.416,9.4443,9.4066,9.416,2072000.0
2013-07-08 13:30:00,9.99,10.04,9.99,10.03,1872000.0,9.416,9.4632,9.416,9.4537,1872000.0
2013-07-08 14:00:00,10.03,10.04,10.01,10.01,1078400.0,9.4537,9.4632,9.4349,9.4349,1078400.0
2013-07-08 14:30:00,10.01,10.05,10.01,10.04,1240800.0,9.4349,9.4726,9.4349,9.4632,1240800.0
2013-07-08 15:00:00,10.04,10.04,10.0,10.0,1818400.0,9.4632,9.4632,9.4255,9.4255,1818400.0
2013-07-08 15:30:00,10.01,10.03,9.99,10.02,4155200.0,9.4349,9.4537,9.416,9.4443,4155200.0
2013-07-09 09:30:00,10.15,10.17,10.11,10.12,4663200.0,9.5669,9.5857,9.5292,9.5386,4663200.0
2013-07-09 10:00:00,10.12,10.12,10.06,10.07,3419200.0,9.5386,9.5386,9.482,9.4915,3419200.0
2013-07-09 10:30:00,10.07,10.13,10.06,10.12,2900800.0,9.4915,9.548,9.482,9.5386,2900800.0
2013-07-09 11:00:00,10.12,10.14,10.12,10.14,2375200.0,9.5386,9.5574,9.5386,9.5574,2375200.0
2013-07-09 11:30:00,10.14,10.16,10.13,10.14,2852000.0,9.5574,9.5763,9.548,9.5574,2852000.0
2013-07-09 12:00:00,10.14,10.16,10.13,10.15,1484000.0,9.5574,9.5763,9.548,9.5669,1484000.0
2013-07-09 12:30:00,10.15,10.18,10.15,10.17,2070400.0,9.5669,9.5951,9.5669,9.5857,2070400.0
2013-07-09 13:00:00,10.17,10.19,10.16,10.16,1031200.0,9.5857,9.6046,9.5763,9.5763,1031200.0
2013-07-09 13:30:00,10.16,10.17,10.14,10.17,2067200.0,9.5763,9.5857,9.5574,9.5857,2067200.0
2013-07-09 14:00:00,10.17,10.19,10.16,10.18,1824800.0,9.5857,9.6046,9.5763,9.5951,1824800.0
2013-07-09 14:30:00,10.19,10.19,10.15,10.16,1721600.0,9.6046,9.6046,9.5669,9.5763,1721600.0
2013-07-09 15:00:00,10.16,10.19,10.16,10.18,1928800.0,9.5763,9.6046,9.5763,9.5951,1928800.0
2013-07-09 15:30:00,10.18,10.19,10.15,10.16,3438400.0,9.5951,9.6046,9.5669,9.5763,3438400.0
2013-07-10 09:30:00,10.15,10.18,10.15,10.17,2220000.0,9.5669,9.5951,9.5669,9.5857,2220000.0
2013-07-10 10:00:00,10.18,10.19,10.13,10.14,1746400.0,9.5951,9.6046,9.548,9.5574,1746400.0
2013-07-10 10:30:00,10.14,10.15,10.12,10.14,969600.0,9.5574,9.5669,9.5386,9.5574,969600.0
2013-07-10 11:00:00,10.14,10.14,10.11,10.12,2229600.0,9.5574,9.5574,9.5292,9.5386,2229600.0
2013-07-10 11:30:00,10.12,10.15,10.12,10.13,1576000.0,9.5386,9.5669,9.5386,9.548,1576000.0
2013-07-10 12:00:00,10.13,10.14,10.12,10.13,1235200.0,9.548,9.5574,9.5386,9.548,1235200.0
2013-07-10 12:30:00,10.13,10.15,10.13,10.15,2576800.0,9.548,9.5669,9.548,9.5669,2576800.0
2013-07-10 13:00:00,10.14,10.15,10.13,10.14,1482400.0,9.5574,9.5669,9.548,9.5574,1482400.0
2013-07-10 13:30:00,10.14,10.16,10.14,10.14,2516000.0,9.5574,9.5763,9.5574,9.5574,2516000.0
2013-07-10 14:00:00,10.14,10.24,10.13,10.18,9626400.0,9.5574,9.6517,9.548,9.5951,9626400.0
2013-07-10 14:30:00,10.19,10.2,10.11,10.13,4606400.0,9.6046,9.614,9.5292,9.548,4606400.0
2013-07-10 15:00:00,10.14,10.19,10.11,10.16,3420800.0,9.5574,9.6046,9.5292,9.5763,3420800.0
2013-07-10 15:30:00,10.16,10.18,10.14,10.17,2150400.0,9.5763,9.5951,9.5574,9.5857,2150400.0
2013-07-11 09:30:00,10.41,10.42,10.36,10.37,6076000.0,9.8119,9.8213,9.7648,9.7742,6076000.0
2013-07-11 10:00:00,10.38,10.39,10.36,10.38,2788800.0,9.7836,9.7931,9.7648,9.7836,2788800.0
2013-07-11 10:30:00,10.38,10.38,10.34,10.38,3791200.0,9.7836,9.7836,9.7459,9.7836,3791200.0
2013-07-11 11:00:00,10.38,10.4,10.38,10.4,1769600.0,9.7836,9.8025,9.7836,9.8025,1769600.0
2013-07-11 11:30:00,10.4,10.4,10.38,10.39,1988800.0,9.8025,9.8025,9.7836,9.7931,1988800.0
2013-07-11 12:00:00,10.39,10.39,10.36,10.38,1897600.0,9.7931,9.7931,9.7648,9.7836,1897600.0
2013-07-11 12:30:00,10.37,10.38,10.37,10.38,1497600.0,9.7742,9.7836,9.7742,9.7836,1497600.0
2013-07-11 13:00:00,10.38,10.39,10.38,10.38,1610400.0,9.7836,9.7931,9.7836,9.7836,1610400.0
2013-07-11 13:30:00,10.38,10.39,10.37,10.38,1677600.0,9.7836,9.7931,9.7742,9.7836,1677600.0
2013-07-11 14:00:00,10.38,10.43,10.38,10.43,2840000.0,9.7836,9.8308,9.7836,9.8308,2840000.0
2013-07-11 14:30:00,10.43,10.45,10.42,10.43,3620800.0,9.8308,9.8496,9.8213,9.8308,3620800.0
2013-07-11 15:00:00,10.43,10.45,10.42,10.45,3061600.0,9.8308,9.8496,9.8213,9.8496,3061600.0
2013-07-11 15:30:00,10.45,10.47,10.43,10.45,4240000.0,9.8496,9.8685,9.8308,9.8496,4240000.0
2013-07-12 09:30:00,10.45,10.46,10.42,10.45,3793600.0,9.8496,9.859,9.8213,9.8496,3793600.0
2013-07-12 10:00:00,10.45,10.46,10.43,10.45,3394400.0,9.8496,9.859,9.8308,9.8496,3394400.0
2013-07-12 10:30:00,10.46,10.48,10.45,10.45,2217600.0,9.859,9.8779,9.8496,9.8496,2217600.0
2013-07-12 11:00:00,10.45,10.46,10.44,10.44,1768000.0,9.8496,9.859,9.8402,9.8402,1768000.0
2013-07-12 11:30:00,10.44,10.45,10.42,10.42,2424000.0,9.8402,9.8496,9.8213,9.8213,2424000.0
2013-07-12 12:00:00,10.42,10.43,10.41,10.42,2548800.0,9.8213,9.8308,9.8119,9.8213,2548800.0
2013-07-12 12:30:00,10.42,10.44,10.41,10.43,1952800.0,9.8213,9.8402,9.8119,9.8308,1952800.0
2013-07-12 13:00:00,10.43,10.45,10.41,10.44,3806400.0,9.8308,9.8496,9.8119,9.8402,3806400.0
2013-07-12 13:30:00,10.44,10.46,10.43,10.45,1976000.0,9.8402,9.859,9.8308,9.8496,1976000.0
2013-07-12 14:00:00,10.45,10.45,10.43,10.44,1680800.0,9.8496,9.8496,9.8308,9.8402,1680800.0
2013-07-12 14:30:00,10.44,10.45,10.43,10.45,1451200.0,9.8402,9.8496,9.8308,9.8496,1451200.0
2013-07-12 15:00:00,10.45,10.45,10.43,10.45,1091200.0,9.8496,9.8496,9.8308,9.8496,1091200.0
2013-07-12 15:30:00,10.45,10.5,10.45,10.48,3880800.0,9.8496,9.8967,9.8496,9.8779,3880800.0
2013-07-15 09:30:00,10.52,10.54,10.48,10.5,4241600.0,9.9156,9.9344,9.8779,9.8967,4241600.0
2013-07-15 10:00:00,10.5,10.52,10.49,10.51,3818400.0,9.8967,9.9156,9.8873,9.9062,3818400.0
2013-07-15 10:30:00,10.51,10.52,10.5,10.52,2243200.0,9.9062,9.9156,9.8967,9.9156,2243200.0
2013-07-15 11:00:00,10.52,10.53,10.51,10.53,1319200.0,9.9156,9.925,9.9062,9.925,1319200.0
2013-07-15 11:30:00,10.53,10.55,10.53,10.54,2047200.0,9.925,9.9439,9.925,9.9344,2047200.0
2013-07-15 12:00:00,10.54,10.55,10.53,10.55,952800.0,9.9344,9.9439,9.925,9.9439,952800.0
2013-07-15 12:30:00,10.55,10.55,10.53,10.53,730400.0,9.9439,9.9439,9.925,9.925,730400.0
2013-07-15 13:00:00,10.53,10.54,10.52,10.54,644000.0,9.925,9.9344,9.9156,9.9344,644000.0
2013-07-15 13:30:00,10.53,10.55,10.53,10.54,991200.0,9.925,9.9439,9.925,9.9344,991200.0
2013-07-15 14:00:00,10.54,10.56,10.54,10.56,1465600.0,9.9344,9.9533,9.9344,9.9533,1465600.0
2013-07-15 14:30:00,10.56,10.57,10.55,10.56,1352000.0,9.9533,9.9627,9.9439,9.9533,1352000.0
2013-07-15 15:00:00,10.56,10.56,10.54,10.55,932000.0,9.9533,9.9533,9.9344,9.9439,932000.0
2013-07-15 15:30:00,10.55,10.56,10.54,10.54,2157600.0,9.9439,9.9533,9.9344,9.9344,2157600.0
2013-07-16 09:30:00,10.55,10.56,10.5,10.51,4535200.0,9.9439,9.9533,9.8967,9.9062,4535200.0
2013-07-16 10:00:00,10.51,10.54,10.51,10.52,2600800.0,9.9062,9.9344,9.9062,9.9156,2600800.0
2013-07-16 10:30:00,10.52,10.53,10.49,10.49,2936800.0,9.9156,9.925,9.8873,9.8873,2936800.0
2013-07-16 11:00:00,10.48,10.49,10.46,10.46,5555200.0,9.8779,9.8873,9.859,9.859,5555200.0
2013-07-16 11:30:00,10.46,10.46,10.42,10.44,7291200.0,9.859,9.859,9.8213,9.8402,7291200.0
2013-07-16 12:00:00,10.44,10.46,10.44,10.46,2492800.0,9.8402,9.859,9.8402,9.859,2492800.0
2013-07-16 12:30:00,10.46,10.46,10.44,10.44,1666400.0,9.859,9.859,9.8402,9.8402,1666400.0
2013-07-16 13:00:00,10.44,10.44,10.4,10.41,3045600.0,9.8402,9.8402,9.8025,9.8119,3045600.0
2013-07-16 13:30:00,10.41,10.45,10.4,10.45,2787200.0,9.8119,9.8496,9.8025,9.8496,2787200.0
2013-07-16 14:00:00,10.45,10.48,10.45,10.46,4140800.0,9.8496,9.8779,9.8496,9.859,4140800.0
2013-07-16 14:30:00,10.46,10.47,10.45,10.45,3211200.0,9.859,9.8685,9.8496,9.8496,3211200.0
2013-07-16 15:00:00,10.45,10.45,10.42,10.45,3793600.0,9.8496,9.8496,9.8213,9.8496,3793600.0
2013-07-16 15:30:00,10.45,10.47,10.45,10.46,3980800.0,9.8496,9.8685,9.8496,9.859,3980800.0
2013-07-17 09:30:00,10.54,10.55,10.49,10.52,4167200.0,9.9344,9.9439,9.8873,9.9156,4167200.0
2013-07-17 10:00:00,10.52,10.55,10.51,10.55,2842400.0,9.9156,9.9439,9.9062,9.9439,2842400.0
2013-07-17 10:30:00,10.55,10.58,10.5,10.53,3288800.0,9.9439,9.9722,9.8967,9.925,3288800.0
2013-07-17 11:00:00,10.53,10.55,10.51,10.52,2073600.0,9.925,9.9439,9.9062,9.9156,2073600.0
2013-07-17 11:30:00,10.52,10.53,10.49,10.5,2810400.0,9.9156,9.925,9.8873,9.8967,2810400.0
2013-07-17 12:00:00,10.5,10.55,10.5,10.53,1950400.0,9.8967,9.9439,9.8967,9.925,1950400.0
2013-07-17 12:30:00,10.53,10.55,10.53,10.54,1033600.0,9.925,9.9439,9.925,9.9344,1033600.0
2013-07-17 13:00:00,10.54,10.56,10.53,10.53,1715200.0,9.9344,9.9533,9.925,9.925,1715200.0
2013-07-17 13:30:00,10.53,10.54,10.52,10.54,1356800.0,9.925,9.9344,9.9156,9.9344,1356800.0
2013-07-17 14:00:00,10.54,10.55,10.54,10.54,966400.0,9.9344,9.9439,9.9344,9.9344,966400.0
2013-07-17 14:30:00,10.53,10.53,10.49,10.51,1869600.0,9.925,9.925,9.8873,9.9062,1869600.0
2013-07-17 15:00:00,10.51,10.52,10.49,10.51,1924000.0,9.9062,9.9156,9.8873,9.9062,1924000.0
2013-07-17 15:30:00,10.51,10.53,10.49,10.51,3381600.0,9.9062,9.925,9.8873,9.9062,3381600.0
2013-07-18 09:30:00,10.56,10.6,10.55,10.58,3324800.0,9.9533,9.991,9.9439,9.9722,3324800.0
2013-07-18 10:00:00,10.59,10.66,10.58,10.65,4732800.0,9.9816,10.0476,9.9722,10.0381,4732800.0
2013-07-18 10:30:00,10.66,10.68,10.64,10.67,4113600.0,10.0476,10.0664,10.0287,10.057,4113600.0
2013-07-18 11:00:00,10.67,10.68,10.65,10.66,3208800.0,10.057,10.0664,10.0381,10.0476,3208800.0
2013-07-18 11:30:00,10.65,10.67,10.64,10.65,2948800.0,10.0381,10.057,10.0287,10.0381,2948800.0
2013-07-18 12:00:00,10.64,10.67,10.63,10.64,2562400.0,10.0287,10.057,10.0193,10.0287,2562400.0
2013-07-18 12:30:00,10.64,10.65,10.61,10.62,2212000.0,10.0287,10.0381,10.0004,10.0099,2212000.0
2013-07-18 13:00:00,10.62,10.63,10.6,10.61,2459200.0,10.0099,10.0193,9.991,10.0004,2459200.0
2013-07-18 13:30:00,10.61,10.63,10.6,10.63,2496000.0,10.0004,10.0193,9.991,10.0193,2496000.0
2013-07-18 14:00:00,10.63,10.64,10.63,10.64,1768000.0,10.0193,10.0287,10.0193,10.0287,1768000.0
2013-07-18 14:30:00,10.64,10.66,10.64,10.64,1672000.0,10.0287,10.0476,10.0287,10.0287,1672000.0
2013-07-18 15:00:00,10.64,10.65,10.61,10.63,2644800.0,10.0287,10.0381,10.0004,10.0193,2644800.0
2013-07-18 15:30:00,10.63,10.63,10.61,10.63,3078400.0,10.0193,10.0193,10.0004,10.0193,3078400.0
2013-07-19 09:30:00,10.58,10.6,10.56,10.58,6120000.0,9.9722,9.991,9.9533,9.9722,6120000.0
2013-07-19 10:00:00,10.58,10.61,10.57,10.59,2691200.0,9.9722,10.0004,9.9627,9.9816,2691200.0
2013-07-19 10:30:00,10.59,10.62,10.58,10.61,2516800.0,9.9816,10.0099,9.9722,10.0004,2516800.0
2013-07-19 11:00:00,10.62,10.63,10.6,10.63,3728800.0,10.0099,10.0193,9.991,10.0193,3728800.0
2013-07-19 11:30:00,10.63,10.63,10.6,10.61,2820000.0,10.0193,10.0193,9.991,10.0004,2820000.0
2013-07-19 12:00:00,10.61,10.62,10.6,10.61,1537600.0,10.0004,10.0099,9.991,10.0004,1537600.0
2013-07-19 12:30:00,10.61,10.61,10.6,10.61,564000.0,10.0004,10.0004,9.991,10.0004,564000.0
2013-07-19 13:00:00,10.61,10.62,10.6,10.61,1153600.0,10.0004,10.0099,9.991,10.0004,1153600.0
2013-07-19 13:30:00,10.61,10.63,10.6,10.62,696800.0,10.0004,10.0193,9.991,10.0099,696800.0
2013-07-19 14:00:00,10.62,10.65,10.62,10.65,2440800.0,10.0099,10.0381,10.0099,10.0381,2440800.0
2013-07-19 14:30:00,10.65,10.65,10.63,10.63,1044800.0,10.0381,10.0381,10.0193,10.0193,1044800.0
2013-07-19 15:00:00,10.63,10.65,10.63,10.64,1058400.0,10.0193,10.0381,10.0193,10.0287,1058400.0
2013-07-19 15:30:00,10.64,10.67,10.64,10.67,3162400.0,10.0287,10.057,10.0287,10.057,3162400.0
2013-07-22 09:30:00,10.7,10.7,10.65,10.66,3770400.0,10.0853,10.0853,10.0381,10.0476,3770400.0
2013-07-22 10:00:00,10.65,10.69,10.65,10.68,3023200.0,10.0381,10.0758,10.0381,10.0664,3023200.0
2013-07-22 10:30:00,10.68,10.7,10.66,10.69,1848800.0,10.0664,10.0853,10.0476,10.0758,1848800.0
2013-07-22 11:00:00,10.69,10.73,10.69,10.72,1485600.0,10.0758,10.1135,10.0758,10.1041,1485600.0
2013-07-22 11:30:00,10.72,10.74,10.7,10.71,2467200.0,10.1041,10.123,10.0853,10.0947,2467200.0
2013-07-22 12:00:00,10.7,10.71,10.7,10.71,988800.0,10.0853,10.0947,10.0853,10.0947,988800.0
2013-07-22 12:30:00,10.71,10.72,10.7,10.71,453600.0,10.0947,10.1041,10.0853,10.0947,453600.0
2013-07-22 13:00:00,10.71,10.72,10.69,10.7,806400.0,10.0947,10.1041,10.0758,10.0853,806400.0
2013-07-22 13:30:00,10.69,10.7,10.68,10.69,3532800.0,10.0758,10.0853,10.0664,10.0758,3532800.0
2013-07-22 14:00:00,10.69,10.71,10.68,10.69,1752800.0,10.0758,10.0947,10.0664,10.0758,1752800.0
2013-07-22 14:30:00,10.69,10.72,10.69,10.72,1425600.0,10.0758,10.1041,10.0758,10.1041,1425600.0
2013-07-22 15:00:00,10.72,10.72,10.71,10.71,1724000.0,10.1041,10.1041,10.0947,10.0947,1724000.0
2013-07-22 15:30:00,10.71,10.71,10.68,10.71,3064000.0,10.0947,10.0947,10.0664,10.0947,3064000.0
2013-07-23 09:30:00,10.74,10.75,10.71,10.72,2927200.0,10.123,10.1324,10.0947,10.1041,2927200.0
2013-07-23 10:00:00,10.72,10.72,10.68,10.68,2360800.0,10.1041,10.1041,10.0664,10.0664,2360800.0
2013-07-23 10:30:00,10.68,10.69,10.66,10.66,2456000.0,10.0664,10.0758,10.0476,10.0476,2456000.0
2013-07-23 11:00:00,10.66,10.69,10.65,10.68,1941600.0,10.0476,10.0758,10.0381,10.0664,1941600.0
2013-07-23 11:30:00,10.68,10.69,10.67,10.68,1655200.0,10.0664,10.0758,10.057,10.0664,1655200.0
2013-07-23 12:00:00,10.68,10.69,10.67,10.68,1664800.0,10.0664,10.0758,10.057,10.0664,1664800.0
2013-07-23 12:30:00,10.68,10.69,10.67,10.67,1433600.0,10.0664,10.0758,10.057,10.057,1433600.0
2013-07-23 13:00:00,10.68,10.71,10.68,10.7,1845600.0,10.0664,10.0947,10.0664,10.0853,1845600.0
2013-07-23 13:30:00,10.7,10.71,10.69,10.69,1642400.0,10.0853,10.0947,10.0758,10.0758,1642400.0
2013-07-23 14:00:00,10.69,10.7,10.69,10.69,1301600.0,10.0758,10.0853,10.0758,10.0758,1301600.0
2013-07-23 14:30:00,10.69,10.72,10.69,10.71,1573600.0,10.0758,10.1041,10.0758,10.0947,1573600.0
2013-07-23 15:00:00,10.71,10.71,10.69,10.7,1711200.0,10.0947,10.0947,10.0758,10.0853,1711200.0
2013-07-23 15:30:00,10.7,10.7,10.65,10.67,3984000.0,10.0853,10.0853,10.0381,10.057,3984000.0
2013-07-24 09:30:00,10.74,10.75,10.66,10.66,4415200.0,10.123,10.1324,10.0476,10.0476,4415200.0
2013-07-24 10:00:00,10.66,10.68,10.6,10.61,5746400.0,10.0476,10.0664,9.991,10.0004,5746400.0
2013-07-24 10:30:00,10.61,10.65,10.61,10.63,3110400.0,10.0004,10.0381,10.0004,10.0193,3110400.0
2013-07-24 11:00:00,10.63,10.65,10.61,10.64,3632800.0,10.0193,10.0381,10.0004,10.0287,3632800.0
2013-07-24 11:30:00,10.65,10.66,10.63,10.63,2510400.0,10.0381,10.0476,10.0193,10.0193,2510400.0
2013-07-24 12:00:00,10.63,10.63,10.58,10.59,4116000.0,10.0193,10.0193,9.9722,9.9816,4116000.0
2013-07-24 12:30:00,10.59,10.6,10.57,10.58,4124800.0,9.9816,9.991,9.9627,9.9722,4124800.0
2013-07-24 13:00:00,10.58,10.6,10.55,10.56,5168000.0,9.9722,9.991,9.9439,9.9533,5168000.0
2013-07-24 13:30:00,10.56,10.56,10.54,10.56,4132000.0,9.9533,9.9533,9.9344,9.9533,4132000.0
2013-07-24 14:00:00,10.56,10.59,10.56,10.58,3298400.0,9.9533,9.9816,9.9533,9.9722,3298400.0
2013-07-24 14:30:00,10.58,10.59,10.56,10.59,2180000.0,9.9722,9.9816,9.9533,9.9816,2180000.0
2013-07-24 15:00:00,10.59,10.59,10.55,10.58,2953600.0,9.9816,9.9816,9.9439,9.9722,2953600.0
2013-07-24 15:30:00,10.58,10.59,10.56,10.58,4239200.0,9.9722,9.9816,9.9533,9.9722,4239200.0
2013-07-25 09:30:00,10.54,10.58,10.51,10.57,5018400.0,9.9344,9.9722,9.9062,9.9627,5018400.0
2013-07-25 10:00:00,10.57,10.6,10.57,10.58,5272000.0,9.9627,9.991,9.9627,9.9722,5272000.0
2013-07-25 10:30:00,10.58,10.59,10.55,10.57,3479200.0,9.9722,9.9816,9.9439,9.9627,3479200.0
2013-07-25 11:00:00,10.57,10.57,10.51,10.52,4220800.0,9.9627,9.9627,9.9062,9.9156,4220800.0
2013-07-25 11:30:00,10.52,10.54,10.51,10.53,2969600.0,9.9156,9.9344,9.9062,9.925,2969600.0
2013-07-25 12:00:00,10.53,10.58,10.53,10.57,2986400.0,9.925,9.9722,9.925,9.9627,2986400.0
2013-07-25 12:30:00,10.58,10.62,10.57,10.62,3962400.0,9.9722,10.0099,9.9627,10.0099,3962400.0
2013-07-25 13:00:00,10.62,10.62,10.6,10.61,2066400.0,10.0099,10.0099,9.991,10.0004,2066400.0
2013-07-25 13:30:00,10.61,10.62,10.6,10.61,1683200.0,10.0004,10.0099,9.991,10.0004,1683200.0
2013-07-25 14:00:00,10.61,10.63,10.58,10.59,2622400.0,10.0004,10.0193,9.9722,9.9816,2622400.0
2013-07-25 14:30:00,10.59,10.61,10.57,10.57,2045600.0,9.9816,10.0004,9.9627,9.9627,2045600.0
2013-07-25 15:00:00,10.57,10.64,10.57,10.62,6112000.0,9.9627,10.0287,9.9627,10.0099,6112000.0
2013-07-25 15:30:00,10.62,10.65,10.62,10.64,5297600.0,10.0099,10.0381,10.0099,10.0287,5297600.0
2013-07-26 09:30:00,10.54,10.57,10.54,10.57,6603200.0,9.9344,9.9627,9.9344,9.9627,6603200.0
2013-07-26 10:00:00,10.57,10.59,10.53,10.53,3614400.0,9.9627,9.9816,9.925,9.925,3614400.0
2013-07-26 10:30:00,10.53,10.54,10.46,10.47,5454400.0,9.925,9.9344,9.859,9.8685,5454400.0
2013-07-26 11:00:00,10.47,10.5,10.46,10.49,2884800.0,9.8685,9.8967,9.859,9.8873,2884800.0
2013-07-26 11:30:00,10.49,10.53,10.49,10.52,2446400.0,9.8873,9.925,9.8873,9.9156,2446400.0
2013-07-26 12:00:00,10.53,10.55,10.53,10.55,3180000.0,9.925,9.9439,9.925,9.9439,3180000.0
2013-07-26 12:30:00,10.55,10.57,10.55,10.55,2340000.0,9.9439,9.9627,9.9439,9.9439,2340000.0
2013-07-26 13:00:00,10.55,10.6,10.55,10.59,1786400.0,9.9439,9.991,9.9439,9.9816,1786400.0
2013-07-26 13:30:00,10.59,10.6,10.58,10.58,2268000.0,9.9816,9.991,9.9722,9.9722,2268000.0
2013-07-26 14:00:00,10.59,10.61,10.56,10.56,2724800.0,9.9816,10.0004,9.9533,9.9533,2724800.0
2013-07-26 14:30:00,10.57,10.62,10.56,10.61,1773600.0,9.9627,10.0099,9.9533,10.0004,1773600.0
2013-07-26 15:00:00,10.61,10.63,10.59,10.62,2601600.0,10.0004,10.0193,9.9816,10.0099,2601600.0
2013-07-26 15:30:00,10.62,10.66,10.61,10.65,4060800.0,10.0099,10.0476,10.0004,10.0381,4060800.0
2013-07-29 09:30:00,10.6,10.65,10.59,10.62,5089600.0,9.991,10.0381,9.9816,10.0099,5089600.0
2013-07-29 10:00:00,10.62,10.63,10.58,10.61,3543200.0,10.0099,10.0193,9.9722,10.0004,3543200.0
2013-07-29 10:30:00,10.61,10.61,10.58,10.6,2637600.0,10.0004,10.0004,9.9722,9.991,2637600.0
2013-07-29 11:00:00,10.6,10.61,10.53,10.54,3557600.0,9.991,10.0004,9.925,9.9344,3557600.0
2013-07-29 11:30:00,10.54,10.56,10.53,10.55,3421600.0,9.9344,9.9533,9.925,9.9439,3421600.0
2013-07-29 12:00:00,10.55,10.57,10.55,10.56,1553600.0,9.9439,9.9627,9.9439,9.9533,1553600.0
2013-07-29 12:30:00,10.56,10.58,10.56,10.57,2133600.0,9.9533,9.9722,9.9533,9.9627,2133600.0
2013-07-29 13:00:00,10.57,10.59,10.57,10.57,1708000.0,9.9627,9.9816,9.9627,9.9627,1708000.0
2013-07-29 13:30:00,10.57,10.58,10.55,10.57,2092000.0,9.9627,9.9722,9.9439,9.9627,2092000.0
2013-07-29 14:00:00,10.57,10.61,10.57,10.61,3396000.0,9.9627,10.0004,9.9627,10.0004,3396000.0
2013-07-29 14:30:00,10.61,10.62,10.6,10.6,2000000.0,10.0004,10.0099,9.991,9.991,2000000.0
2013-07-29 15:00:00,10.6,10.61,10.59,10.6,1724800.0,9.991,10.0004,9.9816,9.991,1724800.0
2013-07-29 15:30:00,10.6,10.61,10.56,10.59,3038400.0,9.991,10.0004,9.9533,9.9816,3038400.0
2013-07-30 09:30:00,10.65,10.67,10.62,10.64,8034400.0,10.0381,10.057,10.0099,10.0287,8034400.0
2013-07-30 10:00:00,10.63,10.66,10.63,10.65,6256000.0,10.0193,10.0476,10.0193,10.0381,6256000.0
2013-07-30 10:30:00,10.65,10.66,10.61,10.62,3481600.0,10.0381,10.0476,10.0004,10.0099,3481600.0
2013-07-30 11:00:00,10.62,10.64,10.61,10.63,2440000.0,10.0099,10.0287,10.0004,10.0193,2440000.0
2013-07-30 11:30:00,10.63,10.65,10.63,10.63,2464800.0,10.0193,10.0381,10.0193,10.0193,2464800.0
2013-07-30 12:00:00,10.63,10.64,10.6,10.61,2788800.0,10.0193,10.0287,9.991,10.0004,2788800.0
2013-07-30 12:30:00,10.62,10.63,10.61,10.62,2332800.0,10.0099,10.0193,10.0004,10.0099,2332800.0
2013-07-30 13:00:00,10.62,10.62,10.56,10.56,3398400.0,10.0099,10.0099,9.9533,9.9533,3398400.0
2013-07-30 13:30:00,10.56,10.57,10.54,10.56,3846400.0,9.9533,9.9627,9.9344,9.9533,3846400.0
2013-07-30 14:00:00,10.56,10.57,10.55,10.57,2240800.0,9.9533,9.9627,9.9439,9.9627,2240800.0
2013-07-30 14:30:00,10.57,10.59,10.57,10.58,3224800.0,9.9627,9.9816,9.9627,9.9722,3224800.0
2013-07-30 15:00:00,10.58,10.62,10.56,10.61,3673600.0,9.9722,10.0099,9.9533,10.0004,3673600.0
2013-07-30 15:30:00,10.61,10.62,10.59,10.59,4328000.0,10.0004,10.0099,9.9816,9.9816,4328000.0
2013-07-31 09:30:00,10.63,10.67,10.63,10.65,2230400.0,10.0193,10.057,10.0193,10.0381,2230400.0
2013-07-31 10:00:00,10.65,10.7,10.64,10.7,3662400.0,10.0381,10.0853,10.0287,10.0853,3662400.0
2013-07-31 10:30:00,10.7,10.72,10.69,10.72,3938400.0,10.0853,10.1041,10.0758,10.1041,3938400.0
2013-07-31 11:00:00,10.72,10.72,10.68,10.68,2850400.0,10.1041,10.1041,10.0664,10.0664,2850400.0
2013-07-31 11:30:00,10.68,10.7,10.68,10.68,2431200.0,10.0664,10.0853,10.0664,10.0664,2431200.0
2013-07-31 12:00:00,10.68,10.68,10.66,10.66,2076800.0,10.0664,10.0664,10.0476,10.0476,2076800.0
2013-07-31 12:30:00,10.66,10.66,10.63,10.63,1788800.0,10.0476,10.0476,10.0193,10.0193,1788800.0
2013-07-31 13:00:00,10.63,10.64,10.62,10.63,2053600.0,10.0193,10.0287,10.0099,10.0193,2053600.0
2013-07-31 13:30:00,10.63,10.64,10.63,10.64,1320800.0,10.0193,10.0287,10.0193,10.0287,1320800.0
2013-07-31 14:00:00,10.63,10.7,10.59,10.66,8976000.0,10.0193,10.0853,9.9816,10.0476,8976000.0
2013-07-31 14:30:00,10.66,10.74,10.66,10.74,4559200.0,10.0476,10.123,10.0476,10.123,4559200.0
2013-07-31 15:00:00,10.74,10.74,10.67,10.7,5728000.0,10.123,10.123,10.057,10.0853,5728000.0
2013-07-31 15:30:00,10.7,10.7,10.57,10.59,8558400.0,10.0853,10.0853,9.9627,9.9816,8558400.0
2013-08-01 09:30:00,10.76,10.8,10.75,10.79,5213600.0,10.1418,10.1795,10.1324,10.1701,5213600.0
2013-08-01 10:00:00,10.78,10.83,10.78,10.83,4694400.0,10.1607,10.2078,10.1607,10.2078,4694400.0
2013-08-01 10:30:00,10.82,10.82,10.78,10.79,2981600.0,10.1984,10.1984,10.1607,10.1701,2981600.0
2013-08-01 11:00:00,10.79,10.8,10.78,10.8,2059200.0,10.1701,10.1795,10.1607,10.1795,2059200.0
2013-08-01 11:30:00,10.8,10.81,10.79,10.81,1395200.0,10.1795,10.1889,10.1701,10.1889,1395200.0
2013-08-01 12:00:00,10.8,10.82,10.79,10.82,865600.0,10.1795,10.1984,10.1701,10.1984,865600.0
2013-08-01 12:30:00,10.82,10.83,10.8,10.81,1188000.0,10.1984,10.2078,10.1795,10.1889,1188000.0
2013-08-01 13:00:00,10.81,10.81,10.8,10.8,1135200.0,10.1889,10.1889,10.1795,10.1795,1135200.0
2013-08-01 13:30:00,10.8,10.83,10.8,10.82,940800.0,10.1795,10.2078,10.1795,10.1984,940800.0
2013-08-01 14:00:00,10.82,10.85,10.82,10.85,2955200.0,10.1984,10.2266,10.1984,10.2266,2955200.0
2013-08-01 14:30:00,10.85,10.85,10.83,10.84,2154400.0,10.2266,10.2266,10.2078,10.2172,2154400.0
2013-08-01 15:00:00,10.84,10.84,10.81,10.83,2421600.0,10.2172,10.2172,10.1889,10.2078,2421600.0
2013-08-01 15:30:00,10.83,10.87,10.82,10.85,4854400.0,10.2078,10.2455,10.1984,10.2266,4854400.0
2013-08-02 09:30:00,10.8,10.81,10.77,10.79,4044800.0,10.1795,10.1889,10.1512,10.1701,4044800.0
2013-08-02 10:00:00,10.8,10.83,10.78,10.83,3392000.0,10.1795,10.2078,10.1607,10.2078,3392000.0
2013-08-02 10:30:00,10.83,10.83,10.79,10.8,2780000.0,10.2078,10.2078,10.1701,10.1795,2780000.0
2013-08-02 11:00:00,10.8,10.82,10.78,10.81,2504000.0,10.1795,10.1984,10.1607,10.1889,2504000.0
2013-08-02 11:30:00,10.81,10.83,10.81,10.82,1778400.0,10.1889,10.2078,10.1889,10.1984,1778400.0
2013-08-02 12:00:00,10.82,10.83,10.82,10.83,1341600.0,10.1984,10.2078,10.1984,10.2078,1341600.0
2013-08-02 12:30:00,10.83,10.85,10.82,10.84,1533600.0,10.2078,10.2266,10.1984,10.2172,1533600.0
2013-08-02 13:00:00,10.84,10.86,10.83,10.84,1856800.0,10.2172,10.2361,10.2078,10.2172,1856800.0
2013-08-02 13:30:00,10.84,10.85,10.82,10.83,1709600.0,10.2172,10.2266,10.1984,10.2078,1709600.0
2013-08-02 14:00:00,10.83,10.84,10.83,10.84,808800.0,10.2078,10.2172,10.2078,10.2172,808800.0
2013-08-02 14:30:00,10.84,10.85,10.82,10.84,1678400.0,10.2172,10.2266,10.1984,10.2172,1678400.0
2013-08-02 15:00:00,10.84,10.86,10.84,10.86,1512000.0,10.2172,10.2361,10.2172,10.2361,1512000.0
2013-08-02 15:30:00,10.86,10.88,10.85,10.88,3569600.0,10.2361,10.2549,10.2266,10.2549,3569600.0
2013-08-05 09:30:00,10.84,10.85,10.81,10.85,3478400.0,10.2172,10.2266,10.1889,10.2266,3478400.0
2013-08-05 10:00:00,10.85,10.86,10.84,10.86,2356000.0,10.2266,10.2361,10.2172,10.2361,2356000.0
2013-08-05 10:30:00,10.86,10.88,10.86,10.87,2616000.0,10.2361,10.2549,10.2361,10.2455,2616000.0
2013-08-05 11:00:00,10.87,10.88,10.87,10.88,1256800.0,10.2455,10.2549,10.2455,10.2549,1256800.0
2013-08-05 11:30:00,10.88,10.88,10.85,10.86,1044800.0,10.2549,10.2549,10.2266,10.2361,1044800.0
2013-08-05 12:00:00,10.86,10.87,10.85,10.86,688000.0,10.2361,10.2455,10.2266,10.2361,688000.0
2013-08-05 12:30:00,10.86,10.86,10.84,10.85,1712800.0,10.2361,10.2361,10.2172,10.2266,1712800.0
2013-08-05 13:00:00,10.85,10.85,10.82,10.84,2448000.0,10.2266,10.2266,10.1984,10.2172,2448000.0
2013-08-05 13:30:00,10.84,10.86,10.83,10.85,984000.0,10.2172,10.2361,10.2078,10.2266,984000.0
2013-08-05 14:00:00,10.85,10.85,10.83,10.84,1340800.0,10.2266,10.2266,10.2078,10.2172,1340800.0
2013-08-05 14:30:00,10.84,10.85,10.84,10.85,848800.0,10.2172,10.2266,10.2172,10.2266,848800.0
2013-08-05 15:00:00,10.85,10.86,10.84,10.86,1148000.0,10.2266,10.2361,10.2172,10.2361,1148000.0
2013-08-05 15:30:00,10.86,10.87,10.84,10.85,2359200.0,10.2361,10.2455,10.2172,10.2266,2359200.0
2013-08-06 09:30:00,10.81,10.83,10.77,10.79,6950400.0,10.1889,10.2078,10.1512,10.1701,6950400.0
2013-08-06 10:00:00,10.79,10.79,10.74,10.75,6243200.0,10.1701,10.1701,10.123,10.1324,6243200.0
2013-08-06 10:30:00,10.75,10.75,10.69,10.69,8118400.0,10.1324,10.1324,10.0758,10.0758,8118400.0
2013-08-06 11:00:00,10.69,10.73,10.68,10.73,3117600.0,10.0758,10.1135,10.0664,10.1135,3117600.0
2013-08-06 11:30:00,10.73,10.74,10.72,10.73,1753600.0,10.1135,10.123,10.1041,10.1135,1753600.0
2013-08-06 12:00:00,10.73,10.74,10.71,10.72,1265600.0,10.1135,10.123,10.0947,10.1041,1265600.0
2013-08-06 12:30:00,10.72,10.76,10.72,10.76,1154400.0,10.1041,10.1418,10.1041,10.1418,1154400.0
2013-08-06 13:00:00,10.76,10.76,10.75,10.75,866400.0,10.1418,10.1418,10.1324,10.1324,866400.0
2013-08-06 13:30:00,10.75,10.75,10.72,10.73,1220000.0,10.1324,10.1324,10.1041,10.1135,1220000.0
2013-08-06 14:00:00,10.72,10.74,10.71,10.74,1569600.0,10.1041,10.123,10.0947,10.123,1569600.0
2013-08-06 14:30:00,10.74,10.74,10.71,10.73,1225600.0,10.123,10.123,10.0947,10.1135,1225600.0
2013-08-06 15:00:00,10.73,10.74,10.72,10.74,2718400.0,10.1135,10.123,10.1041,10.123,2718400.0
2013-08-06 15:30:00,10.74,10.75,10.72,10.73,3332000.0,10.123,10.1324,10.1041,10.1135,3332000.0
2013-08-07 09:30:00,10.66,10.69,10.62,10.62,6260800.0,10.0476,10.0758,10.0099,10.0099,6260800.0
2013-08-07 10:00:00,10.62,10.62,10.58,10.59,6476800.0,10.0099,10.0099,9.9722,9.9816,6476800.0
2013-08-07 10:30:00,10.59,10.62,10.58,10.62,3719200.0,9.9816,10.0099,9.9722,10.0099,3719200.0
2013-08-07 11:00:00,10.62,10.63,10.6,10.6,2850400.0,10.0099,10.0193,9.991,9.991,2850400.0
2013-08-07 11:30:00,10.6,10.62,10.59,10.61,3670400.0,9.991,10.0099,9.9816,10.0004,3670400.0
2013-08-07 12:00:00,10.61,10.63,10.61,10.62,1496000.0,10.0004,10.0193,10.0004,10.0099,1496000.0
2013-08-07 12:30:00,10.62,10.65,10.62,10.65,2078400.0,10.0099,10.0381,10.0099,10.0381,2078400.0
2013-08-07 13:00:00,10.65,10.67,10.65,10.66,1768800.0,10.0381,10.057,10.0381,10.0476,1768800.0
2013-08-07 13:30:00,10.67,10.67,10.64,10.66,2011200.0,10.057,10.057,10.0287,10.0476,2011200.0
2013-08-07 14:00:00,10.66,10.67,10.63,10.65,1780000.0,10.0476,10.057,10.0193,10.0381,1780000.0
2013-08-07 14:30:00,10.64,10.66,10.64,10.66,1728000.0,10.0287,10.0476,10.0287,10.0476,1728000.0
2013-08-07 15:00:00,10.66,10.69,10.65,10.68,2975200.0,10.0476,10.0758,10.0381,10.0664,2975200.0
2013-08-07 15:30:00,10.68,10.68,10.65,10.65,3433600.0,10.0664,10.0664,10.0381,10.0381,3433600.0
2013-08-08 09:30:00,10.76,10.78,10.72,10.74,5196800.0,10.1418,10.1607,10.1041,10.123,5196800.0
2013-08-08 10:00:00,10.74,10.74,10.67,10.69,5024000.0,10.123,10.123,10.057,10.0758,5024000.0
2013-08-08 10:30:00,10.69,10.69,10.62,10.66,3189600.0,10.0758,10.0758,10.0099,10.0476,3189600.0
2013-08-08 11:00:00,10.66,10.67,10.65,10.67,1372800.0,10.0476,10.057,10.0381,10.057,1372800.0
2013-08-08 11:30:00,10.67,10.7,10.67,10.69,1672000.0,10.057,10.0853,10.057,10.0758,1672000.0
2013-08-08 12:00:00,10.69,10.74,10.69,10.74,3362400.0,10.0758,10.123,10.0758,10.123,3362400.0
2013-08-08 12:30:00,10.74,10.76,10.73,10.75,1897600.0,10.123,10.1418,10.1135,10.1324,1897600.0
2013-08-08 13:00:00,10.75,10.78,10.75,10.76,1840000.0,10.1324,10.1607,10.1324,10.1418,1840000.0
2013-08-08 13:30:00,10.76,10.76,10.74,10.76,1097600.0,10.1418,10.1418,10.123,10.1418,1097600.0
2013-08-08 14:00:00,10.76,10.78,10.76,10.77,1304800.0,10.1418,10.1607,10.1418,10.1512,1304800.0
2013-08-08 14:30:00,10.77,10.78,10.75,10.76,1728000.0,10.1512,10.1607,10.1324,10.1418,1728000.0
2013-08-08 15:00:00,10.76,10.77,10.74,10.76,1660800.0,10.1418,10.1512,10.123,10.1418,1660800.0
2013-08-08 15:30:00,10.76,10.77,10.73,10.73,2175200.0,10.1418,10.1512,10.1135,10.1135,2175200.0
2013-08-09 09:30:00,10.71,10.77,10.7,10.75,3480800.0,10.0947,10.1512,10.0853,10.1324,3480800.0
2013-08-09 10:00:00,10.76,10.76,10.68,10.7,4632800.0,10.1418,10.1418,10.0664,10.0853,4632800.0
2013-08-09 10:30:00,10.7,10.73,10.67,10.68,2943200.0,10.0853,10.1135,10.057,10.0664,2943200.0
2013-08-09 11:00:00,10.68,10.68,10.6,10.62,5817600.0,10.0664,10.0664,9.991,10.0099,5817600.0
2013-08-09 11:30:00,10.62,10.66,10.61,10.65,3241600.0,10.0099,10.0476,10.0004,10.0381,3241600.0
2013-08-09 12:00:00,10.65,10.68,10.63,10.67,2587200.0,10.0381,10.0664,10.0193,10.057,2587200.0
2013-08-09 12:30:00,10.67,10.7,10.67,10.68,2185600.0,10.057,10.0853,10.057,10.0664,2185600.0
2013-08-09 13:00:00,10.69,10.71,10.68,10.71,2544000.0,10.0758,10.0947,10.0664,10.0947,2544000.0
2013-08-09 13:30:00,10.71,10.72,10.7,10.7,1640800.0,10.0947,10.1041,10.0853,10.0853,1640800.0
2013-08-09 14:00:00,10.7,10.71,10.68,10.7,2199200.0,10.0853,10.0947,10.0664,10.0853,2199200.0
2013-08-09 14:30:00,10.7,10.71,10.67,10.69,2199200.0,10.0853,10.0947,10.057,10.0758,2199200.0
2013-08-09 15:00:00,10.69,10.7,10.67,10.68,2107200.0,10.0758,10.0853,10.057,10.0664,2107200.0
2013-08-09 15:30:00,10.68,10.69,10.65,10.67,3584800.0,10.0664,10.0758,10.0381,10.057,3584800.0
2013-08-12 09:30:00,10.57,10.64,10.55,10.62,5284800.0,9.9627,10.0287,9.9439,10.0099,5284800.0
2013-08-12 10:00:00,10.62,10.65,10.62,10.62,4447200.0,10.0099,10.0381,10.0099,10.0099,4447200.0
2013-08-12 10:30:00,10.63,10.67,10.62,10.66,2157600.0,10.0193,10.057,10.0099,10.0476,2157600.0
2013-08-12 11:00:00,10.66,10.67,10.64,10.66,1729600.0,10.0476,10.057,10.0287,10.0476,1729600.0
2013-08-12 11:30:00,10.66,10.67,10.64,10.65,1312800.0,10.0476,10.057,10.0287,10.0381,1312800.0
2013-08-12 12:00:00,10.65,10.65,10.62,10.62,1220800.0,10.0381,10.0381,10.0099,10.0099,1220800.0
2013-08-12 12:30:00,10.62,10.64,10.61,10.64,1450400.0,10.0099,10.0287,10.0004,10.0287,1450400.0
2013-08-12 13:00:00,10.64,10.65,10.61,10.63,1320800.0,10.0287,10.0381,10.0004,10.0193,1320800.0
2013-08-12 13:30:00,10.63,10.64,10.6,10.61,1797600.0,10.0193,10.0287,9.991,10.0004,1797600.0
2013-08-12 14:00:00,10.61,10.62,10.61,10.62,1050400.0,10.0004,10.0099,10.0004,10.0099,1050400.0
2013-08-12 14:30:00,10.62,10.63,10.61,10.63,1211200.0,10.0099,10.0193,10.0004,10.0193,1211200.0
2013-08-12 15:00:00,10.63,10.65,10.62,10.64,2774400.0,10.0193,10.0381,10.0099,10.0287,2774400.0
2013-08-12 15:30:00,10.64,10.66,10.64,10.65,2440000.0,10.0287,10.0476,10.0287,10.0381,2440000.0
2013-08-13 09:30:00,10.68,10.69,10.63,10.64,2538400.0,10.0664,10.0758,10.0193,10.0287,2538400.0
2013-08-13 10:00:00,10.64,10.64,10.56,10.59,3568000.0,10.0287,10.0287,9.9533,9.9816,3568000.0
2013-08-13 10:30:00,10.59,10.61,10.56,10.59,4202400.0,9.9816,10.0004,9.9533,9.9816,4202400.0
2013-08-13 11:00:00,10.59,10.63,10.58,10.63,2574400.0,9.9816,10.0193,9.9722,10.0193,2574400.0
2013-08-13 11:30:00,10.63,10.64,10.62,10.62,2005600.0,10.0193,10.0287,10.0099,10.0099,2005600.0
2013-08-13 12:00:00,10.62,10.67,10.61,10.67,2094400.0,10.0099,10.057,10.0004,10.057,2094400.0
2013-08-13 12:30:00,10.67,10.71,10.67,10.69,2215200.0,10.057,10.0947,10.057,10.0758,2215200.0
2013-08-13 13:00:00,10.7,10.74,10.69,10.73,1781600.0,10.0853,10.123,10.0758,10.1135,1781600.0
2013-08-13 13:30:00,10.73,10.73,10.71,10.71,1375200.0,10.1135,10.1135,10.0947,10.0947,1375200.0
2013-08-13 14:00:00,10.71,10.73,10.71,10.72,1228800.0,10.0947,10.1135,10.0947,10.1041,1228800.0
2013-08-13 14:30:00,10.72,10.72,10.7,10.71,1546400.0,10.1041,10.1041,10.0853,10.0947,1546400.0
2013-08-13 15:00:00,10.72,10.73,10.7,10.73,1414400.0,10.1041,10.1135,10.0853,10.1135,1414400.0
2013-08-13 15:30:00,10.73,10.73,10.7,10.71,2342400.0,10.1135,10.1135,10.0853,10.0947,2342400.0
2013-08-14 09:30:00,10.69,10.73,10.67,10.7,1850400.0,10.0758,10.1135,10.057,10.0853,1850400.0
2013-08-14 10:00:00,10.71,10.71,10.65,10.67,1824800.0,10.0947,10.0947,10.0381,10.057,1824800.0
2013-08-14 10:30:00,10.67,10.69,10.61,10.64,2396800.0,10.057,10.0758,10.0004,10.0287,2396800.0
2013-08-14 11:00:00,10.64,10.65,10.62,10.65,5212800.0,10.0287,10.0381,10.0099,10.0381,5212800.0
2013-08-14 11:30:00,10.65,10.66,10.61,10.63,4068000.0,10.0381,10.0476,10.0004,10.0193,4068000.0
2013-08-14 12:00:00,10.63,10.66,10.63,10.66,3638400.0,10.0193,10.0476,10.0193,10.0476,3638400.0
2013-08-14 12:30:00,10.66,10.66,10.63,10.63,2532000.0,10.0476,10.0476,10.0193,10.0193,2532000.0
2013-08-14 13:00:00,10.63,10.65,10.63,10.63,1340000.0,10.0193,10.0381,10.0193,10.0193,1340000.0
2013-08-14 13:30:00,10.63,10.63,10.59,10.62,3911200.0,10.0193,10.0193,9.9816,10.0099,3911200.0
2013-08-14 14:00:00,10.62,10.63,10.6,10.61,2975200.0,10.0099,10.0193,9.991,10.0004,2975200.0
2013-08-14 14:30:00,10.61,10.63,10.61,10.62,4376800.0,10.0004,10.0193,10.0004,10.0099,4376800.0
2013-08-14 15:00:00,10.63,10.66,10.61,10.63,6060000.0,10.0193,10.0476,10.0004,10.0193,6060000.0
2013-08-14 15:30:00,10.63,10.63,10.6,10.6,3640800.0,10.0193,10.0193,9.991,9.991,3640800.0
2013-08-15 09:30:00,10.43,10.43,10.32,10.33,9578400.0,9.8308,9.8308,9.7271,9.7365,9578400.0
2013-08-15 10:00:00,10.33,10.35,10.27,10.33,7904800.0,9.7365,9.7554,9.68,9.7365,7904800.0
2013-08-15 10:30:00,10.33,10.34,10.28,10.3,6472000.0,9.7365,9.7459,9.6894,9.7082,6472000.0
2013-08-15 11:00:00,10.3,10.37,10.3,10.36,3543200.0,9.7082,9.7742,9.7082,9.7648,3543200.0
2013-08-15 11:30:00,10.36,10.38,10.35,10.35,3488800.0,9.7648,9.7836,9.7554,9.7554,3488800.0
2013-08-15 12:00:00,10.35,10.38,10.34,10.37,2204000.0,9.7554,9.7836,9.7459,9.7742,2204000.0
2013-08-15 12:30:00,10.37,10.38,10.33,10.34,2600000.0,9.7742,9.7836,9.7365,9.7459,2600000.0
2013-08-15 13:00:00,10.33,10.35,10.29,10.3,3586400.0,9.7365,9.7554,9.6988,9.7082,3586400.0
2013-08-15 13:30:00,10.3,10.33,10.3,10.31,2330400.0,9.7082,9.7365,9.7082,9.7177,2330400.0
2013-08-15 14:00:00,10.31,10.33,10.26,10.32,5102400.0,9.7177,9.7365,9.6705,9.7271,5102400.0
2013-08-15 14:30:00,10.32,10.34,10.31,10.32,2256800.0,9.7271,9.7459,9.7177,9.7271,2256800.0
2013-08-15 15:00:00,10.31,10.32,10.28,10.29,5691200.0,9.7177,9.7271,9.6894,9.6988,5691200.0
2013-08-15 15:30:00,10.29,10.33,10.29,10.29,5851200.0,9.6988,9.7365,9.6988,9.6988,5851200.0
2013-08-16 09:30:00,10.26,10.3,10.24,10.29,8223200.0,9.6705,9.7082,9.6517,9.6988,8223200.0
2013-08-16 10:00:00,10.29,10.32,10.26,10.3,6160800.0,9.6988,9.7271,9.6705,9.7082,6160800.0
2013-08-16 10:30:00,10.3,10.33,10.28,10.32,2337600.0,9.7082,9.7365,9.6894,9.7271,2337600.0
2013-08-16 11:00:00,10.32,10.33,10.28,10.29,2584000.0,9.7271,9.7365,9.6894,9.6988,2584000.0
2013-08-16 11:30:00,10.29,10.32,10.28,10.31,1896000.0,9.6988,9.7271,9.6894,9.7177,1896000.0
2013-08-16 12:00:00,10.31,10.31,10.28,10.28,1853600.0,9.7177,9.7177,9.6894,9.6894,1853600.0
2013-08-16 12:30:00,10.28,10.28,10.25,10.26,1581600.0,9.6894,9.6894,9.6611,9.6705,1581600.0
2013-08-16 13:00:00,10.26,10.27,10.21,10.22,2807200.0,9.6705,9.68,9.6234,9.6328,2807200.0
2013-08-16 13:30:00,10.22,10.23,10.2,10.23,2418400.0,9.6328,9.6423,9.614,9.6423,2418400.0
2013-08-16 14:00:00,10.23,10.24,10.19,10.21,4486400.0,9.6423,9.6517,9.6046,9.6234,4486400.0
2013-08-16 14:30:00,10.22,10.27,10.2,10.26,3947200.0,9.6328,9.68,9.614,9.6705,3947200.0
2013-08-16 15:00:00,10.27,10.27,10.24,10.26,2564800.0,9.68,9.68,9.6517,9.6705,2564800.0
2013-08-16 15:30:00,10.26,10.29,10.23,10.24,5192800.0,9.6705,9.6988,9.6423,9.6517,5192800.0
2013-08-19 09:30:00,10.21,10.26,10.18,10.26,6566400.0,9.6234,9.6705,9.5951,9.6705,6566400.0
2013-08-19 10:00:00,10.26,10.28,10.24,10.24,2660800.0,9.6705,9.6894,9.6517,9.6517,2660800.0
2013-08-19 10:30:00,10.24,10.27,10.23,10.24,1646400.0,9.6517,9.68,9.6423,9.6517,1646400.0
2013-08-19 11:00:00,10.24,10.25,10.22,10.22,1847200.0,9.6517,9.6611,9.6328,9.6328,1847200.0
2013-08-19 11:30:00,10.22,10.23,10.21,10.22,1620000.0,9.6328,9.6423,9.6234,9.6328,1620000.0
2013-08-19 12:00:00,10.22,10.23,10.2,10.22,1388800.0,9.6328,9.6423,9.614,9.6328,1388800.0
2013-08-19 12:30:00,10.21,10.23,10.2,10.22,1165600.0,9.6234,9.6423,9.614,9.6328,1165600.0
2013-08-19 13:00:00,10.22,10.22,10.18,10.19,1483200.0,9.6328,9.6328,9.5951,9.6046,1483200.0
2013-08-19 13:30:00,10.19,10.19,10.16,10.19,3024000.0,9.6046,9.6046,9.5763,9.6046,3024000.0
2013-08-19 14:00:00,10.19,10.2,10.17,10.18,2792000.0,9.6046,9.614,9.5857,9.5951,2792000.0
2013-08-19 14:30:00,10.18,10.18,10.16,10.17,2492800.0,9.5951,9.5951,9.5763,9.5857,2492800.0
2013-08-19 15:00:00,10.17,10.18,10.14,10.14,4064000.0,9.5857,9.5951,9.5574,9.5574,4064000.0
2013-08-19 15:30:00,10.14,10.15,10.1,10.1,6039200.0,9.5574,9.5669,9.5197,9.5197,6039200.0
2013-08-20 09:30:00,10.13,10.15,10.11,10.14,6130400.0,9.548,9.5669,9.5292,9.5574,6130400.0
2013-08-20 10:00:00,10.14,10.18,10.13,10.17,5292800.0,9.5574,9.5951,9.548,9.5857,5292800.0
2013-08-20 10:30:00,10.17,10.22,10.17,10.2,4954400.0,9.5857,9.6328,9.5857,9.614,4954400.0
2013-08-20 11:00:00,10.2,10.22,10.2,10.21,2043200.0,9.614,9.6328,9.614,9.6234,2043200.0
2013-08-20 11:30:00,10.21,10.26,10.21,10.25,2433600.0,9.6234,9.6705,9.6234,9.6611,2433600.0
2013-08-20 12:00:00,10.25,10.26,10.24,10.26,1724000.0,9.6611,9.6705,9.6517,9.6705,1724000.0
2013-08-20 12:30:00,10.26,10.26,10.23,10.25,1871200.0,9.6705,9.6705,9.6423,9.6611,1871200.0
2013-08-20 13:00:00,10.25,10.27,10.24,10.24,1088000.0,9.6611,9.68,9.6517,9.6517,1088000.0
2013-08-20 13:30:00,10.24,10.26,10.24,10.25,1623200.0,9.6517,9.6705,9.6517,9.6611,1623200.0
2013-08-20 14:00:00,10.25,10.26,10.23,10.25,1159200.0,9.6611,9.6705,9.6423,9.6611,1159200.0
2013-08-20 14:30:00,10.25,10.26,10.23,10.24,1662400.0,9.6611,9.6705,9.6423,9.6517,1662400.0
2013-08-20 15:00:00,10.24,10.25,10.23,10.25,1506400.0,9.6517,9.6611,9.6423,9.6611,1506400.0
2013-08-20 15:30:00,10.25,10.26,10.2,10.2,3676000.0,9.6611,9.6705,9.614,9.614,3676000.0
2013-08-21 09:30:00,10.14,10.18,10.12,10.15,6304000.0,9.5574,9.5951,9.5386,9.5669,6304000.0
2013-08-21 10:00:00,10.15,10.18,10.12,10.15,3974400.0,9.5669,9.5951,9.5386,9.5669,3974400.0
2013-08-21 10:30:00,10.15,10.17,10.13,10.15,2102400.0,9.5669,9.5857,9.548,9.5669,2102400.0
2013-08-21 11:00:00,10.15,10.15,10.11,10.12,3761600.0,9.5669,9.5669,9.5292,9.5386,3761600.0
2013-08-21 11:30:00,10.12,10.13,10.07,10.1,4702400.0,9.5386,9.548,9.4915,9.5197,4702400.0
2013-08-21 12:00:00,10.1,10.12,10.09,10.12,2851200.0,9.5197,9.5386,9.5103,9.5386,2851200.0
2013-08-21 12:30:00,10.12,10.13,10.1,10.13,1230400.0,9.5386,9.548,9.5197,9.548,1230400.0
2013-08-21 13:00:00,10.13,10.15,10.11,10.13,1258400.0,9.548,9.5669,9.5292,9.548,1258400.0
2013-08-21 13:30:00,10.13,10.15,10.13,10.15,1141600.0,9.548,9.5669,9.548,9.5669,1141600.0
2013-08-21 14:00:00,10.15,10.15,10.03,10.12,15166400.0,9.5669,9.5669,9.4537,9.5386,15166400.0
2013-08-21 14:30:00,10.12,10.25,10.12,10.21,7773600.0,9.5386,9.6611,9.5386,9.6234,7773600.0
2013-08-21 15:00:00,10.22,10.22,10.16,10.17,4355200.0,9.6328,9.6328,9.5763,9.5857,4355200.0
2013-08-21 15:30:00,10.17,10.19,10.06,10.08,4893600.0,9.5857,9.6046,9.482,9.5009,4893600.0
2013-08-22 09:30:00,10.12,10.19,10.12,10.17,4772000.0,9.5386,9.6046,9.5386,9.5857,4772000.0
2013-08-22 10:00:00,10.17,10.22,10.16,10.21,4232800.0,9.5857,9.6328,9.5763,9.6234,4232800.0
2013-08-22 10:30:00,10.21,10.24,10.21,10.22,3685600.0,9.6234,9.6517,9.6234,9.6328,3685600.0
2013-08-22 11:00:00,10.22,10.23,10.18,10.18,2740000.0,9.6328,9.6423,9.5951,9.5951,2740000.0
2013-08-22 11:30:00,10.18,10.21,10.18,10.21,2224000.0,9.5951,9.6234,9.5951,9.6234,2224000.0
2013-08-22 12:00:00,10.21,10.22,10.2,10.2,1803200.0,9.6234,9.6328,9.614,9.614,1803200.0
2013-08-22 12:30:00,10.2,10.22,10.16,10.18,1101600.0,9.614,9.6328,9.5763,9.5951,1101600.0
2013-08-22 13:00:00,10.17,10.21,10.17,10.2,1265600.0,9.5857,9.6234,9.5857,9.614,1265600.0
2013-08-22 13:30:00,10.2,10.23,10.19,10.22,893600.0,9.614,9.6423,9.6046,9.6328,893600.0
2013-08-22 14:00:00,10.22,10.23,10.21,10.23,820800.0,9.6328,9.6423,9.6234,9.6423,820800.0
2013-08-22 14:30:00,10.23,10.25,10.22,10.22,924800.0,9.6423,9.6611,9.6328,9.6328,924800.0
2013-08-22 15:00:00,10.22,10.26,10.21,10.26,1480000.0,9.6328,9.6705,9.6234,9.6705,1480000.0
2013-08-22 15:30:00,10.26,10.28,10.24,10.24,3520000.0,9.6705,9.6894,9.6517,9.6517,3520000.0
2013-08-23 09:30:00,10.31,10.31,10.25,10.26,4038400.0,9.7177,9.7177,9.6611,9.6705,4038400.0
2013-08-23 10:00:00,10.26,10.27,10.22,10.25,5087200.0,9.6705,9.68,9.6328,9.6611,5087200.0
2013-08-23 10:30:00,10.24,10.31,10.24,10.3,3170400.0,9.6517,9.7177,9.6517,9.7082,3170400.0
2013-08-23 11:00:00,10.3,10.31,10.26,10.27,2338400.0,9.7082,9.7177,9.6705,9.68,2338400.0
2013-08-23 11:30:00,10.27,10.29,10.27,10.27,1249600.0,9.68,9.6988,9.68,9.68,1249600.0
2013-08-23 12:00:00,10.28,10.29,10.27,10.28,956800.0,9.6894,9.6988,9.68,9.6894,956800.0
2013-08-23 12:30:00,10.28,10.3,10.28,10.3,880800.0,9.6894,9.7082,9.6894,9.7082,880800.0
2013-08-23 13:00:00,10.3,10.3,10.28,10.29,732000.0,9.7082,9.7082,9.6894,9.6988,732000.0
2013-08-23 13:30:00,10.29,10.31,10.29,10.3,855200.0,9.6988,9.7177,9.6988,9.7082,855200.0
2013-08-23 14:00:00,10.3,10.3,10.28,10.29,984800.0,9.7082,9.7082,9.6894,9.6988,984800.0
2013-08-23 14:30:00,10.29,10.3,10.29,10.3,1423200.0,9.6988,9.7082,9.6988,9.7082,1423200.0
2013-08-23 15:00:00,10.3,10.31,10.29,10.31,1560000.0,9.7082,9.7177,9.6988,9.7177,1560000.0
2013-08-23 15:30:00,10.31,10.35,10.3,10.32,4495200.0,9.7177,9.7554,9.7082,9.7271,4495200.0
2013-08-26 09:30:00,10.35,10.37,10.31,10.35,4682400.0,9.7554,9.7742,9.7177,9.7554,4682400.0
2013-08-26 10:00:00,10.35,10.38,10.34,10.37,3829600.0,9.7554,9.7836,9.7459,9.7742,3829600.0
2013-08-26 10:30:00,10.37,10.4,10.36,10.39,2938400.0,9.7742,9.8025,9.7648,9.7931,2938400.0
2013-08-26 11:00:00,10.4,10.4,10.39,10.39,2263200.0,9.8025,9.8025,9.7931,9.7931,2263200.0
2013-08-26 11:30:00,10.39,10.41,10.38,10.39,1548800.0,9.7931,9.8119,9.7836,9.7931,1548800.0
2013-08-26 12:00:00,10.38,10.39,10.37,10.38,1696800.0,9.7836,9.7931,9.7742,9.7836,1696800.0
2013-08-26 12:30:00,10.38,10.39,10.38,10.39,812800.0,9.7836,9.7931,9.7836,9.7931,812800.0
2013-08-26 13:00:00,10.38,10.39,10.37,10.37,1051200.0,9.7836,9.7931,9.7742,9.7742,1051200.0
2013-08-26 13:30:00,10.37,10.37,10.35,10.36,2108800.0,9.7742,9.7742,9.7554,9.7648,2108800.0
2013-08-26 14:00:00,10.36,10.37,10.35,10.36,1229600.0,9.7648,9.7742,9.7554,9.7648,1229600.0
2013-08-26 14:30:00,10.36,10.36,10.35,10.36,1377600.0,9.7648,9.7648,9.7554,9.7648,1377600.0
2013-08-26 15:00:00,10.36,10.37,10.24,10.27,5647200.0,9.7648,9.7742,9.6517,9.68,5647200.0
2013-08-26 15:30:00,10.27,10.3,10.25,10.25,6554400.0,9.68,9.7082,9.6611,9.6611,6554400.0
2013-08-27 09:30:00,10.04,10.12,10.04,10.1,11693600.0,9.4632,9.5386,9.4632,9.5197,11693600.0
2013-08-27 10:00:00,10.09,10.11,10.02,10.03,10697600.0,9.5103,9.5292,9.4443,9.4537,10697600.0
2013-08-27 10:30:00,10.03,10.08,10.01,10.07,6275200.0,9.4537,9.5009,9.4349,9.4915,6275200.0
2013-08-27 11:00:00,10.07,10.09,10.04,10.08,4257600.0,9.4915,9.5103,9.4632,9.5009,4257600.0
2013-08-27 11:30:00,10.08,10.09,10.04,10.06,5704800.0,9.5009,9.5103,9.4632,9.482,5704800.0
2013-08-27 12:00:00,10.06,10.06,10.01,10.02,4433600.0,9.482,9.482,9.4349,9.4443,4433600.0
2013-08-27 12:30:00,10.02,10.04,10.0,10.01,4908800.0,9.4443,9.4632,9.4255,9.4349,4908800.0
2013-08-27 13:00:00,10.01,10.01,9.97,9.98,6388000.0,9.4349,9.4349,9.3972,9.4066,6388000.0
2013-08-27 13:30:00,9.98,10.02,9.97,10.0,3201600.0,9.4066,9.4443,9.3972,9.4255,3201600.0
2013-08-27 14:00:00,9.99,9.99,9.94,9.96,4828000.0,9.416,9.416,9.3689,9.3878,4828000.0
2013-08-27 14:30:00,9.96,9.98,9.93,9.96,10268000.0,9.3878,9.4066,9.3595,9.3878,10268000.0
2013-08-27 15:00:00,9.96,9.99,9.91,9.93,6855200.0,9.3878,9.416,9.3406,9.3595,6855200.0
2013-08-27 15:30:00,9.93,9.95,9.9,9.92,8750400.0,9.3595,9.3783,9.3312,9.3501,8750400.0
2013-08-28 09:30:00,9.91,9.97,9.88,9.94,7480800.0,9.3406,9.3972,9.3124,9.3689,7480800.0
2013-08-28 10:00:00,9.94,9.98,9.92,9.96,6783200.0,9.3689,9.4066,9.3501,9.3878,6783200.0
2013-08-28 10:30:00,9.96,10.0,9.95,9.99,3636800.0,9.3878,9.4255,9.3783,9.416,3636800.0
2013-08-28 11:00:00,9.99,10.01,9.99,9.99,2911200.0,9.416,9.4349,9.416,9.416,2911200.0
2013-08-28 11:30:00,9.99,10.03,9.97,10.02,3486400.0,9.416,9.4537,9.3972,9.4443,3486400.0
2013-08-28 12:00:00,10.03,10.04,10.01,10.03,1716800.0,9.4537,9.4632,9.4349,9.4537,1716800.0
2013-08-28 12:30:00,10.03,10.05,10.03,10.04,2178400.0,9.4537,9.4726,9.4537,9.4632,2178400.0
2013-08-28 13:00:00,10.04,10.05,10.02,10.04,1943200.0,9.4632,9.4726,9.4443,9.4632,1943200.0
2013-08-28 13:30:00,10.04,10.05,10.02,10.05,1333600.0,9.4632,9.4726,9.4443,9.4726,1333600.0
2013-08-28 14:00:00,10.05,10.05,10.0,10.01,2154400.0,9.4726,9.4726,9.4255,9.4349,2154400.0
2013-08-28 14:30:00,10.01,10.01,9.98,10.0,3116800.0,9.4349,9.4349,9.4066,9.4255,3116800.0
2013-08-28 15:00:00,10.0,10.04,9.99,10.03,3576800.0,9.4255,9.4632,9.416,9.4537,3576800.0
2013-08-28 15:30:00,10.03,10.04,9.98,9.98,4964000.0,9.4537,9.4632,9.4066,9.4066,4964000.0
2013-08-29 09:30:00,9.94,10.05,9.92,10.02,6440000.0,9.3689,9.4726,9.3501,9.4443,6440000.0
2013-08-29 10:00:00,10.02,10.06,10.02,10.04,5275200.0,9.4443,9.482,9.4443,9.4632,5275200.0
2013-08-29 10:30:00,10.03,10.11,10.03,10.1,4391200.0,9.4537,9.5292,9.4537,9.5197,4391200.0
2013-08-29 11:00:00,10.1,10.12,10.09,10.12,2392000.0,9.5197,9.5386,9.5103,9.5386,2392000.0
2013-08-29 11:30:00,10.11,10.12,10.1,10.12,2082400.0,9.5292,9.5386,9.5197,9.5386,2082400.0
2013-08-29 12:00:00,10.12,10.12,10.09,10.1,1964000.0,9.5386,9.5386,9.5103,9.5197,1964000.0
2013-08-29 12:30:00,10.1,10.1,10.07,10.09,3067200.0,9.5197,9.5197,9.4915,9.5103,3067200.0
2013-08-29 13:00:00,10.09,10.11,10.06,10.07,2530400.0,9.5103,9.5292,9.482,9.4915,2530400.0
2013-08-29 13:30:00,10.07,10.07,10.03,10.05,3292800.0,9.4915,9.4915,9.4537,9.4726,3292800.0
2013-08-29 14:00:00,10.05,10.08,10.04,10.06,2533600.0,9.4726,9.5009,9.4632,9.482,2533600.0
2013-08-29 14:30:00,10.06,10.08,10.06,10.08,2006400.0,9.482,9.5009,9.482,9.5009,2006400.0
2013-08-29 15:00:00,10.08,10.08,10.02,10.03,2841600.0,9.5009,9.5009,9.4443,9.4537,2841600.0
2013-08-29 15:30:00,10.03,10.04,10.0,10.01,4002400.0,9.4537,9.4632,9.4255,9.4349,4002400.0
2013-08-30 09:30:00,10.06,10.06,10.0,10.01,4892000.0,9.482,9.482,9.4255,9.4349,4892000.0
2013-08-30 10:00:00,10.01,10.01,9.96,9.98,3848800.0,9.4349,9.4349,9.3878,9.4066,3848800.0
2013-08-30 10:30:00,9.98,10.0,9.94,9.95,4204000.0,9.4066,9.4255,9.3689,9.3783,4204000.0
2013-08-30 11:00:00,9.95,9.98,9.94,9.95,2000800.0,9.3783,9.4066,9.3689,9.3783,2000800.0
2013-08-30 11:30:00,9.95,9.96,9.93,9.94,2537600.0,9.3783,9.3878,9.3595,9.3689,2537600.0
2013-08-30 12:00:00,9.94,9.97,9.93,9.97,1973600.0,9.3689,9.3972,9.3595,9.3972,1973600.0
2013-08-30 12:30:00,9.97,9.97,9.95,9.97,2088000.0,9.3972,9.3972,9.3783,9.3972,2088000.0
2013-08-30 13:00:00,9.96,10.0,9.9,9.98,7780000.0,9.3878,9.4255,9.3312,9.4066,7780000.0
2013-08-30 13:30:00,9.98,9.99,9.94,9.94,2490400.0,9.4066,9.416,9.3689,9.3689,2490400.0
2013-08-30 14:00:00,9.94,9.96,9.93,9.95,1498400.0,9.3689,9.3878,9.3595,9.3783,1498400.0
2013-08-30 14:30:00,9.95,9.99,9.94,9.98,3252800.0,9.3783,9.416,9.3689,9.4066,3252800.0
2013-08-30 15:00:00,9.97,9.99,9.96,9.98,4118400.0,9.3972,9.416,9.3878,9.4066,4118400.0
2013-08-30 15:30:00,9.97,9.97,9.89,9.94,6665600.0,9.3972,9.3972,9.3218,9.3689,6665600.0
2013-09-03 09:30:00,10.14,10.19,10.14,10.15,6072800.0,9.5574,9.6046,9.5574,9.5669,6072800.0
2013-09-03 10:00:00,10.15,10.17,10.11,10.13,4708000.0,9.5669,9.5857,9.5292,9.548,4708000.0
2013-09-03 10:30:00,10.13,10.16,10.12,10.12,2202400.0,9.548,9.5763,9.5386,9.5386,2202400.0
2013-09-03 11:00:00,10.12,10.15,10.04,10.04,4206400.0,9.5386,9.5669,9.4632,9.4632,4206400.0
2013-09-03 11:30:00,10.04,10.06,10.02,10.04,5212800.0,9.4632,9.482,9.4443,9.4632,5212800.0
2013-09-03 12:00:00,10.04,10.06,10.02,10.04,2955200.0,9.4632,9.482,9.4443,9.4632,2955200.0
2013-09-03 12:30:00,10.04,10.05,9.99,9.99,2876000.0,9.4632,9.4726,9.416,9.416,2876000.0
2013-09-03 13:00:00,9.99,10.01,9.97,10.01,3675200.0,9.416,9.4349,9.3972,9.4349,3675200.0
2013-09-03 13:30:00,10.0,10.01,9.97,9.97,3493600.0,9.4255,9.4349,9.3972,9.3972,3493600.0
2013-09-03 14:00:00,9.97,10.01,9.96,9.99,3700800.0,9.3972,9.4349,9.3878,9.416,3700800.0
2013-09-03 14:30:00,9.99,10.01,9.96,10.0,3954400.0,9.416,9.4349,9.3878,9.4255,3954400.0
2013-09-03 15:00:00,10.01,10.05,10.0,10.03,4924800.0,9.4349,9.4726,9.4255,9.4537,4924800.0
2013-09-03 15:30:00,10.03,10.06,10.01,10.04,5644000.0,9.4537,9.482,9.4349,9.4632,5644000.0
2013-09-04 09:30:00,10.05,10.11,10.01,10.1,6068800.0,9.4726,9.5292,9.4349,9.5197,6068800.0
2013-09-04 10:00:00,10.1,10.15,10.1,10.15,4223200.0,9.5197,9.5669,9.5197,9.5669,4223200.0
2013-09-04 10:30:00,10.15,10.16,10.14,10.15,2104000.0,9.5669,9.5763,9.5574,9.5669,2104000.0
2013-09-04 11:00:00,10.15,10.18,10.15,10.17,2383200.0,9.5669,9.5951,9.5669,9.5857,2383200.0
2013-09-04 11:30:00,10.17,10.23,10.17,10.22,2660000.0,9.5857,9.6423,9.5857,9.6328,2660000.0
2013-09-04 12:00:00,10.22,10.23,10.21,10.21,1444800.0,9.6328,9.6423,9.6234,9.6234,1444800.0
2013-09-04 12:30:00,10.21,10.23,10.21,10.22,1004800.0,9.6234,9.6423,9.6234,9.6328,1004800.0
2013-09-04 13:00:00,10.22,10.24,10.21,10.23,1146400.0,9.6328,9.6517,9.6234,9.6423,1146400.0
2013-09-04 13:30:00,10.23,10.24,10.2,10.21,1448000.0,9.6423,9.6517,9.614,9.6234,1448000.0
2013-09-04 14:00:00,10.21,10.22,10.2,10.21,2965600.0,9.6234,9.6328,9.614,9.6234,2965600.0
2013-09-04 14:30:00,10.21,10.23,10.2,10.22,1723200.0,9.6234,9.6423,9.614,9.6328,1723200.0
2013-09-04 15:00:00,10.22,10.24,10.19,10.21,3175200.0,9.6328,9.6517,9.6046,9.6234,3175200.0
2013-09-04 15:30:00,10.21,10.22,10.18,10.21,3611200.0,9.6234,9.6328,9.5951,9.6234,3611200.0
2013-09-05 09:30:00,10.22,10.29,10.2,10.28,4580000.0,9.6328,9.6988,9.614,9.6894,4580000.0
2013-09-05 10:00:00,10.28,10.28,10.25,10.27,2856000.0,9.6894,9.6894,9.6611,9.68,2856000.0
2013-09-05 10:30:00,10.27,10.27,10.22,10.22,3308800.0,9.68,9.68,9.6328,9.6328,3308800.0
2013-09-05 11:00:00,10.22,10.25,10.22,10.23,2541600.0,9.6328,9.6611,9.6328,9.6423,2541600.0
2013-09-05 11:30:00,10.24,10.26,10.23,10.26,1470400.0,9.6517,9.6705,9.6423,9.6705,1470400.0
2013-09-05 12:00:00,10.25,10.26,10.23,10.24,2082400.0,9.6611,9.6705,9.6423,9.6517,2082400.0
2013-09-05 12:30:00,10.24,10.25,10.23,10.24,1524800.0,9.6517,9.6611,9.6423,9.6517,1524800.0
2013-09-05 13:00:00,10.24,10.25,10.23,10.24,1847200.0,9.6517,9.6611,9.6423,9.6517,1847200.0
2013-09-05 13:30:00,10.24,10.26,10.23,10.24,1356800.0,9.6517,9.6705,9.6423,9.6517,1356800.0
2013-09-05 14:00:00,10.23,10.25,10.23,10.25,1533600.0,9.6423,9.6611,9.6423,9.6611,1533600.0
2013-09-05 14:30:00,10.25,10.27,10.24,10.26,2015200.0,9.6611,9.68,9.6517,9.6705,2015200.0
2013-09-05 15:00:00,10.26,10.26,10.24,10.24,1164000.0,9.6705,9.6705,9.6517,9.6517,1164000.0
2013-09-05 15:30:00,10.24,10.24,10.22,10.23,2784000.0,9.6517,9.6517,9.6328,9.6423,2784000.0
2013-09-06 09:30:00,10.3,10.32,10.1,10.13,13156800.0,9.7082,9.7271,9.5197,9.548,13156800.0
2013-09-06 10:00:00,10.13,10.18,10.05,10.17,12290400.0,9.548,9.5951,9.4726,9.5857,12290400.0
2013-09-06 10:30:00,10.17,10.28,10.17,10.27,7256800.0,9.5857,9.6894,9.5857,9.68,7256800.0
2013-09-06 11:00:00,10.27,10.31,10.27,10.3,4178400.0,9.68,9.7177,9.68,9.7082,4178400.0
2013-09-06 11:30:00,10.3,10.31,10.29,10.3,2817600.0,9.7082,9.7177,9.6988,9.7082,2817600.0
2013-09-06 12:00:00,10.3,10.31,10.29,10.3,1989600.0,9.7082,9.7177,9.6988,9.7082,1989600.0
2013-09-06 12:30:00,10.3,10.3,10.26,10.28,1966400.0,9.7082,9.7082,9.6705,9.6894,1966400.0
2013-09-06 13:00:00,10.29,10.32,10.28,10.31,2032800.0,9.6988,9.7271,9.6894,9.7177,2032800.0
2013-09-06 13:30:00,10.3,10.35,10.3,10.34,3008800.0,9.7082,9.7554,9.7082,9.7459,3008800.0
2013-09-06 14:00:00,10.34,10.36,10.33,10.34,2229600.0,9.7459,9.7648,9.7365,9.7459,2229600.0
2013-09-06 14:30:00,10.34,10.35,10.31,10.32,2379200.0,9.7459,9.7554,9.7177,9.7271,2379200.0
2013-09-06 15:00:00,10.32,10.33,10.27,10.29,5771200.0,9.7271,9.7365,9.68,9.6988,5771200.0
2013-09-06 15:30:00,10.29,10.29,10.22,10.23,5684800.0,9.6988,9.6988,9.6328,9.6423,5684800.0
2013-09-09 09:30:00,10.29,10.37,10.29,10.36,5046400.0,9.6988,9.7742,9.6988,9.7648,5046400.0
2013-09-09 10:00:00,10.36,10.37,10.32,10.32,4112000.0,9.7648,9.7742,9.7271,9.7271,4112000.0
2013-09-09 10:30:00,10.32,10.35,10.31,10.34,2247200.0,9.7271,9.7554,9.7177,9.7459,2247200.0
2013-09-09 11:00:00,10.34,10.35,10.32,10.34,2556000.0,9.7459,9.7554,9.7271,9.7459,2556000.0
2013-09-09 11:30:00,10.33,10.37,10.33,10.36,3488800.0,9.7365,9.7742,9.7365,9.7648,3488800.0
2013-09-09 12:00:00,10.36,10.39,10.36,10.39,3164000.0,9.7648,9.7931,9.7648,9.7931,3164000.0
2013-09-09 12:30:00,10.39,10.39,10.37,10.38,1532000.0,9.7931,9.7931,9.7742,9.7836,1532000.0
2013-09-09 13:00:00,10.38,10.39,10.38,10.38,1384800.0,9.7836,9.7931,9.7836,9.7836,1384800.0
2013-09-09 13:30:00,10.38,10.41,10.38,10.41,2328800.0,9.7836,9.8119,9.7836,9.8119,2328800.0
2013-09-09 14:00:00,10.41,10.45,10.41,10.43,4157600.0,9.8119,9.8496,9.8119,9.8308,4157600.0
2013-09-09 14:30:00,10.44,10.44,10.43,10.43,1952800.0,9.8402,9.8402,9.8308,9.8308,1952800.0
2013-09-09 15:00:00,10.43,10.45,10.42,10.43,2072800.0,9.8308,9.8496,9.8213,9.8308,2072800.0
2013-09-09 15:30:00,10.43,10.44,10.42,10.44,3843200.0,9.8308,9.8402,9.8213,9.8402,3843200.0
2013-09-10 09:30:00,10.56,10.57,10.52,10.55,7789600.0,9.9533,9.9627,9.9156,9.9439,7789600.0
2013-09-10 10:00:00,10.55,10.58,10.55,10.58,4395200.0,9.9439,9.9722,9.9439,9.9722,4395200.0
2013-09-10 10:30:00,10.58,10.59,10.57,10.58,4123200.0,9.9722,9.9816,9.9627,9.9722,4123200.0
2013-09-10 11:00:00,10.58,10.58,10.57,10.57,2547200.0,9.9722,9.9722,9.9627,9.9627,2547200.0
2013-09-10 11:30:00,10.57,10.57,10.52,10.54,2885600.0,9.9627,9.9627,9.9156,9.9344,2885600.0
2013-09-10 12:00:00,10.54,10.56,10.54,10.55,2021600.0,9.9344,9.9533,9.9344,9.9439,2021600.0
2013-09-10 12:30:00,10.55,10.57,10.54,10.57,2286400.0,9.9439,9.9627,9.9344,9.9627,2286400.0
2013-09-10 13:00:00,10.57,10.58,10.55,10.58,3153600.0,9.9627,9.9722,9.9439,9.9722,3153600.0
2013-09-10 13:30:00,10.58,10.58,10.56,10.57,2232000.0,9.9722,9.9722,9.9533,9.9627,2232000.0
2013-09-10 14:00:00,10.57,10.58,10.56,10.57,2468000.0,9.9627,9.9722,9.9533,9.9627,2468000.0
2013-09-10 14:30:00,10.57,10.58,10.55,10.58,2005600.0,9.9627,9.9722,9.9439,9.9722,2005600.0
2013-09-10 15:00:00,10.58,10.59,10.56,10.58,2266400.0,9.9722,9.9816,9.9533,9.9722,2266400.0
2013-09-10 15:30:00,10.58,10.6,10.56,10.59,3678400.0,9.9722,9.991,9.9533,9.9816,3678400.0
2013-09-11 09:30:00,10.56,10.59,10.54,10.55,9759200.0,9.9533,9.9816,9.9344,9.9439,9759200.0
2013-09-11 10:00:00,10.55,10.57,10.53,10.53,9333600.0,9.9439,9.9627,9.925,9.925,9333600.0
2013-09-11 10:30:00,10.53,10.56,10.53,10.56,2384000.0,9.925,9.9533,9.925,9.9533,2384000.0
2013-09-11 11:00:00,10.56,10.58,10.55,10.58,2987200.0,9.9533,9.9722,9.9439,9.9722,2987200.0
2013-09-11 11:30:00,10.58,10.62,10.58,10.61,5502400.0,9.9722,10.0099,9.9722,10.0004,5502400.0
2013-09-11 12:00:00,10.61,10.63,10.6,10.63,2502400.0,10.0004,10.0193,9.991,10.0193,2502400.0
2013-09-11 12:30:00,10.63,10.63,10.61,10.63,1708000.0,10.0193,10.0193,10.0004,10.0193,1708000.0
2013-09-11 13:00:00,10.63,10.63,10.62,10.63,2004800.0,10.0193,10.0193,10.0099,10.0193,2004800.0
2013-09-11 13:30:00,10.63,10.65,10.62,10.64,2092800.0,10.0193,10.0381,10.0099,10.0287,2092800.0
2013-09-11 14:00:00,10.64,10.65,10.62,10.63,1830400.0,10.0287,10.0381,10.0099,10.0193,1830400.0
2013-09-11 14:30:00,10.63,10.64,10.62,10.63,1505600.0,10.0193,10.0287,10.0099,10.0193,1505600.0
2013-09-11 15:00:00,10.62,10.63,10.61,10.61,2292000.0,10.0099,10.0193,10.0004,10.0004,2292000.0
2013-09-11 15:30:00,10.61,10.66,10.61,10.65,3056800.0,10.0004,10.0476,10.0004,10.0381,3056800.0
2013-09-12 09:30:00,10.65,10.66,10.62,10.65,5301600.0,10.0381,10.0476,10.0099,10.0381,5301600.0
2013-09-12 10:00:00,10.65,10.67,10.64,10.67,2821600.0,10.0381,10.057,10.0287,10.057,2821600.0
2013-09-12 10:30:00,10.67,10.68,10.65,10.65,2333600.0,10.057,10.0664,10.0381,10.0381,2333600.0
2013-09-12 11:00:00,10.65,10.66,10.62,10.64,2335200.0,10.0381,10.0476,10.0099,10.0287,2335200.0
2013-09-12 11:30:00,10.64,10.65,10.61,10.62,2796800.0,10.0287,10.0381,10.0004,10.0099,2796800.0
2013-09-12 12:00:00,10.62,10.62,10.58,10.59,3722400.0,10.0099,10.0099,9.9722,9.9816,3722400.0
2013-09-12 12:30:00,10.59,10.61,10.59,10.61,1425600.0,9.9816,10.0004,9.9816,10.0004,1425600.0
2013-09-12 13:00:00,10.61,10.65,10.61,10.64,1505600.0,10.0004,10.0381,10.0004,10.0287,1505600.0
2013-09-12 13:30:00,10.64,10.64,10.63,10.63,1476000.0,10.0287,10.0287,10.0193,10.0193,1476000.0
2013-09-12 14:00:00,10.63,10.64,10.62,10.63,2032000.0,10.0193,10.0287,10.0099,10.0193,2032000.0
2013-09-12 14:30:00,10.63,10.64,10.6,10.64,2672000.0,10.0193,10.0287,9.991,10.0287,2672000.0
2013-09-12 15:00:00,10.63,10.63,10.59,10.6,3808800.0,10.0193,10.0193,9.9816,9.991,3808800.0
2013-09-12 15:30:00,10.61,10.61,10.57,10.6,4812800.0,10.0004,10.0004,9.9627,9.991,4812800.0
2013-09-13 09:30:00,10.63,10.67,10.61,10.64,6293600.0,10.0193,10.057,10.0004,10.0287,6293600.0
2013-09-13 10:00:00,10.64,10.64,10.58,10.59,3987200.0,10.0287,10.0287,9.9722,9.9816,3987200.0
2013-09-13 10:30:00,10.59,10.63,10.59,10.63,3479200.0,9.9816,10.0193,9.9816,10.0193,3479200.0
2013-09-13 11:00:00,10.63,10.65,10.62,10.65,1909600.0,10.0193,10.0381,10.0099,10.0381,1909600.0
2013-09-13 11:30:00,10.64,10.65,10.64,10.64,2250400.0,10.0287,10.0381,10.0287,10.0287,2250400.0
2013-09-13 12:00:00,10.64,10.66,10.64,10.65,1727200.0,10.0287,10.0476,10.0287,10.0381,1727200.0
2013-09-13 12:30:00,10.65,10.65,10.63,10.63,964000.0,10.0381,10.0381,10.0193,10.0193,964000.0
2013-09-13 13:00:00,10.63,10.65,10.63,10.65,892000.0,10.0193,10.0381,10.0193,10.0381,892000.0
2013-09-13 13:30:00,10.65,10.65,10.64,10.65,764000.0,10.0381,10.0381,10.0287,10.0381,764000.0
2013-09-13 14:00:00,10.65,10.66,10.65,10.65,1568000.0,10.0381,10.0476,10.0381,10.0381,1568000.0
2013-09-13 14:30:00,10.65,10.65,10.64,10.64,1151200.0,10.0381,10.0381,10.0287,10.0287,1151200.0
2013-09-13 15:00:00,10.64,10.65,10.63,10.64,1344800.0,10.0287,10.0381,10.0193,10.0287,1344800.0
2013-09-13 15:30:00,10.64,10.65,10.62,10.65,2996800.0,10.0287,10.0381,10.0099,10.0381,2996800.0
2013-09-16 09:30:00,10.88,10.89,10.8,10.82,6737600.0,10.2549,10.2643,10.1795,10.1984,6737600.0
2013-09-16 10:00:00,10.82,10.84,10.78,10.83,4050400.0,10.1984,10.2172,10.1607,10.2078,4050400.0
2013-09-16 10:30:00,10.83,10.84,10.81,10.81,3338400.0,10.2078,10.2172,10.1889,10.1889,3338400.0
2013-09-16 11:00:00,10.81,10.84,10.81,10.84,1939200.0,10.1889,10.2172,10.1889,10.2172,1939200.0
2013-09-16 11:30:00,10.84,10.85,10.83,10.85,1606400.0,10.2172,10.2266,10.2078,10.2266,1606400.0
2013-09-16 12:00:00,10.85,10.87,10.84,10.86,1439200.0,10.2266,10.2455,10.2172,10.2361,1439200.0
2013-09-16 12:30:00,10.86,10.86,10.83,10.83,1384000.0,10.2361,10.2361,10.2078,10.2078,1384000.0
2013-09-16 13:00:00,10.83,10.84,10.82,10.82,1632800.0,10.2078,10.2172,10.1984,10.1984,1632800.0
2013-09-16 13:30:00,10.82,10.83,10.76,10.8,3516800.0,10.1984,10.2078,10.1418,10.1795,3516800.0
2013-09-16 14:00:00,10.8,10.8,10.78,10.78,1751200.0,10.1795,10.1795,10.1607,10.1607,1751200.0
2013-09-16 14:30:00,10.78,10.79,10.75,10.76,3538400.0,10.1607,10.1701,10.1324,10.1418,3538400.0
2013-09-16 15:00:00,10.76,10.79,10.76,10.76,2689600.0,10.1418,10.1701,10.1418,10.1418,2689600.0
2013-09-16 15:30:00,10.76,10.78,10.74,10.77,5768800.0,10.1418,10.1607,10.123,10.1512,5768800.0
2013-09-17 09:30:00,10.79,10.85,10.79,10.83,3844000.0,10.1701,10.2266,10.1701,10.2078,3844000.0
2013-09-17 10:00:00,10.83,10.85,10.82,10.85,2420800.0,10.2078,10.2266,10.1984,10.2266,2420800.0
2013-09-17 10:30:00,10.85,10.86,10.84,10.84,2420000.0,10.2266,10.2361,10.2172,10.2172,2420000.0
2013-09-17 11:00:00,10.84,10.85,10.83,10.85,1033600.0,10.2172,10.2266,10.2078,10.2266,1033600.0
2013-09-17 11:30:00,10.85,10.85,10.83,10.84,546400.0,10.2266,10.2266,10.2078,10.2172,546400.0
2013-09-17 12:00:00,10.84,10.85,10.83,10.85,744800.0,10.2172,10.2266,10.2078,10.2266,744800.0
2013-09-17 12:30:00,10.85,10.87,10.84,10.86,1358400.0,10.2266,10.2455,10.2172,10.2361,1358400.0
2013-09-17 13:00:00,10.86,10.87,10.85,10.86,1100000.0,10.2361,10.2455,10.2266,10.2361,1100000.0
2013-09-17 13:30:00,10.86,10.87,10.85,10.87,675200.0,10.2361,10.2455,10.2266,10.2455,675200.0
2013-09-17 14:00:00,10.87,10.87,10.85,10.86,1380000.0,10.2455,10.2455,10.2266,10.2361,1380000.0
2013-09-17 14:30:00,10.86,10.87,10.86,10.86,981600.0,10.2361,10.2455,10.2361,10.2361,981600.0
2013-09-17 15:00:00,10.86,10.87,10.86,10.86,1317600.0,10.2361,10.2455,10.2361,10.2361,1317600.0
2013-09-17 15:30:00,10.86,10.87,10.85,10.87,3075200.0,10.2361,10.2455,10.2266,10.2455,3075200.0
2013-09-18 09:30:00,10.86,10.88,10.85,10.86,3375200.0,10.2361,10.2549,10.2266,10.2361,3375200.0
2013-09-18 10:00:00,10.86,10.88,10.83,10.84,2284800.0,10.2361,10.2549,10.2078,10.2172,2284800.0
2013-09-18 10:30:00,10.84,10.84,10.82,10.84,2249600.0,10.2172,10.2172,10.1984,10.2172,2249600.0
2013-09-18 11:00:00,10.84,10.84,10.83,10.84,1292000.0,10.2172,10.2172,10.2078,10.2172,1292000.0
2013-09-18 11:30:00,10.84,10.84,10.82,10.82,1814400.0,10.2172,10.2172,10.1984,10.1984,1814400.0
2013-09-18 12:00:00,10.82,10.82,10.81,10.81,1383200.0,10.1984,10.1984,10.1889,10.1889,1383200.0
2013-09-18 12:30:00,10.81,10.83,10.81,10.83,1337600.0,10.1889,10.2078,10.1889,10.2078,1337600.0
2013-09-18 13:00:00,10.83,10.86,10.83,10.85,2201600.0,10.2078,10.2361,10.2078,10.2266,2201600.0
2013-09-18 13:30:00,10.85,10.85,10.83,10.83,1804800.0,10.2266,10.2266,10.2078,10.2078,1804800.0
2013-09-18 14:00:00,10.86,11.1,10.84,11.06,16277600.0,10.2361,10.4623,10.2172,10.4246,16277600.0
2013-09-18 14:30:00,11.06,11.17,11.04,11.17,8340800.0,10.4246,10.5283,10.4057,10.5283,8340800.0
2013-09-18 15:00:00,11.17,11.18,11.1,11.11,5695200.0,10.5283,10.5377,10.4623,10.4717,5695200.0
2013-09-18 15:30:00,11.11,11.14,11.1,11.13,5224000.0,10.4717,10.5,10.4623,10.4906,5224000.0
2013-09-19 09:30:00,11.18,11.19,11.12,11.16,6586400.0,10.5377,10.5471,10.4811,10.5188,6586400.0
2013-09-19 10:00:00,11.17,11.18,11.12,11.14,5640000.0,10.5283,10.5377,10.4811,10.5,5640000.0
2013-09-19 10:30:00,11.14,11.15,11.12,11.14,2287200.0,10.5,10.5094,10.4811,10.5,2287200.0
2013-09-19 11:00:00,11.14,11.14,11.11,11.12,2452800.0,10.5,10.5,10.4717,10.4811,2452800.0
2013-09-19 11:30:00,11.12,11.12,11.09,11.1,3879200.0,10.4811,10.4811,10.4529,10.4623,3879200.0
2013-09-19 12:00:00,11.1,11.13,11.1,11.12,2210400.0,10.4623,10.4906,10.4623,10.4811,2210400.0
2013-09-19 12:30:00,11.12,11.12,11.1,11.1,1199200.0,10.4811,10.4811,10.4623,10.4623,1199200.0
2013-09-19 13:00:00,11.1,11.11,11.07,11.09,3283200.0,10.4623,10.4717,10.434,10.4529,3283200.0
2013-09-19 13:30:00,11.09,11.09,11.06,11.07,1656800.0,10.4529,10.4529,10.4246,10.434,1656800.0
2013-09-19 14:00:00,11.06,11.1,11.06,11.08,1825600.0,10.4246,10.4623,10.4246,10.4434,1825600.0
2013-09-19 14:30:00,11.08,11.09,11.07,11.09,2242400.0,10.4434,10.4529,10.434,10.4529,2242400.0
2013-09-19 15:00:00,11.09,11.11,11.09,11.1,2961600.0,10.4529,10.4717,10.4529,10.4623,2961600.0
2013-09-19 15:30:00,11.1,11.11,11.08,11.09,4294400.0,10.4623,10.4717,10.4434,10.4529,4294400.0
2013-09-20 09:30:00,11.13,11.13,11.06,11.08,4586400.0,10.4906,10.4906,10.4246,10.4434,4586400.0
2013-09-20 10:00:00,11.08,11.09,11.04,11.07,4611200.0,10.4434,10.4529,10.4057,10.434,4611200.0
2013-09-20 10:30:00,11.07,11.09,11.06,11.08,2716000.0,10.434,10.4529,10.4246,10.4434,2716000.0
2013-09-20 11:00:00,11.08,11.08,11.04,11.05,2723200.0,10.4434,10.4434,10.4057,10.4151,2723200.0
2013-09-20 11:30:00,11.05,11.06,10.99,11.0,3432000.0,10.4151,10.4246,10.3586,10.368,3432000.0
2013-09-20 12:00:00,11.0,11.02,10.98,10.99,2938400.0,10.368,10.3869,10.3492,10.3586,2938400.0
2013-09-20 12:30:00,10.99,11.02,10.98,11.01,2582400.0,10.3586,10.3869,10.3492,10.3774,2582400.0
2013-09-20 13:00:00,11.01,11.02,10.97,10.99,2591200.0,10.3774,10.3869,10.3397,10.3586,2591200.0
2013-09-20 13:30:00,10.99,10.99,10.96,10.96,2917600.0,10.3586,10.3586,10.3303,10.3303,2917600.0
2013-09-20 14:00:00,10.96,10.98,10.95,10.98,2835200.0,10.3303,10.3492,10.3209,10.3492,2835200.0
2013-09-20 14:30:00,10.98,10.98,10.95,10.97,1938400.0,10.3492,10.3492,10.3209,10.3397,1938400.0
2013-09-20 15:00:00,10.97,10.98,10.92,10.93,3800000.0,10.3397,10.3492,10.2926,10.302,3800000.0
2013-09-20 15:30:00,10.93,10.95,10.91,10.93,5779200.0,10.302,10.3209,10.2832,10.302,5779200.0
2013-09-23 09:30:00,10.9,10.92,10.84,10.85,7176000.0,10.2738,10.2926,10.2172,10.2266,7176000.0
2013-09-23 10:00:00,10.85,10.86,10.81,10.82,4986400.0,10.2266,10.2361,10.1889,10.1984,4986400.0
2013-09-23 10:30:00,10.82,10.84,10.77,10.78,5032800.0,10.1984,10.2172,10.1512,10.1607,5032800.0
2013-09-23 11:00:00,10.78,10.8,10.76,10.79,6512800.0,10.1607,10.1795,10.1418,10.1701,6512800.0
2013-09-23 11:30:00,10.79,10.81,10.78,10.79,3460800.0,10.1701,10.1889,10.1607,10.1701,3460800.0
2013-09-23 12:00:00,10.79,10.82,10.79,10.82,5342400.0,10.1701,10.1984,10.1701,10.1984,5342400.0
2013-09-23 12:30:00,10.82,10.84,10.81,10.83,3692800.0,10.1984,10.2172,10.1889,10.2078,3692800.0
2013-09-23 13:00:00,10.83,10.84,10.8,10.82,2671200.0,10.2078,10.2172,10.1795,10.1984,2671200.0
2013-09-23 13:30:00,10.82,10.86,10.81,10.86,2846400.0,10.1984,10.2361,10.1889,10.2361,2846400.0
2013-09-23 14:00:00,10.86,10.86,10.82,10.83,3023200.0,10.2361,10.2361,10.1984,10.2078,3023200.0
2013-09-23 14:30:00,10.83,10.85,10.82,10.85,3191200.0,10.2078,10.2266,10.1984,10.2266,3191200.0
2013-09-23 15:00:00,10.85,10.85,10.81,10.81,3589600.0,10.2266,10.2266,10.1889,10.1889,3589600.0
2013-09-23 15:30:00,10.81,10.85,10.81,10.83,2994400.0,10.1889,10.2266,10.1889,10.2078,2994400.0
2013-09-24 09:30:00,10.82,10.82,10.78,10.79,5605600.0,10.1984,10.1984,10.1607,10.1701,5605600.0
2013-09-24 10:00:00,10.79,10.79,10.73,10.79,6196800.0,10.1701,10.1701,10.1135,10.1701,6196800.0
2013-09-24 10:30:00,10.79,10.85,10.78,10.84,7004800.0,10.1701,10.2266,10.1607,10.2172,7004800.0
2013-09-24 11:00:00,10.84,10.87,10.84,10.85,3128000.0,10.2172,10.2455,10.2172,10.2266,3128000.0
2013-09-24 11:30:00,10.85,10.86,10.84,10.86,1547200.0,10.2266,10.2361,10.2172,10.2361,1547200.0
2013-09-24 12:00:00,10.86,10.87,10.84,10.87,1561600.0,10.2361,10.2455,10.2172,10.2455,1561600.0
2013-09-24 12:30:00,10.87,10.89,10.86,10.87,2197600.0,10.2455,10.2643,10.2361,10.2455,2197600.0
2013-09-24 13:00:00,10.87,10.88,10.87,10.88,1112000.0,10.2455,10.2549,10.2455,10.2549,1112000.0
2013-09-24 13:30:00,10.88,10.9,10.88,10.88,2324000.0,10.2549,10.2738,10.2549,10.2549,2324000.0
2013-09-24 14:00:00,10.88,10.88,10.85,10.85,1873600.0,10.2549,10.2549,10.2266,10.2266,1873600.0
2013-09-24 14:30:00,10.85,10.86,10.84,10.85,2561600.0,10.2266,10.2361,10.2172,10.2266,2561600.0
2013-09-24 15:00:00,10.85,10.86,10.82,10.82,3558400.0,10.2266,10.2361,10.1984,10.1984,3558400.0
2013-09-24 15:30:00,10.82,10.82,10.76,10.77,6837600.0,10.1984,10.1984,10.1418,10.1512,6837600.0
2013-09-25 09:30:00,10.78,10.78,10.7,10.74,6578400.0,10.1708,10.1708,10.0954,10.1331,6578400.0
2013-09-25 10:00:00,10.73,10.76,10.68,10.75,6971200.0,10.1237,10.152,10.0765,10.1425,6971200.0
2013-09-25 10:30:00,10.74,10.77,10.74,10.74,4337600.0,10.1331,10.1614,10.1331,10.1331,4337600.0
2013-09-25 11:00:00,10.74,10.8,10.73,10.8,4407200.0,10.1331,10.1897,10.1237,10.1897,4407200.0
2013-09-25 11:30:00,10.8,10.81,10.79,10.8,2134400.0,10.1897,10.1991,10.1803,10.1897,2134400.0
2013-09-25 12:00:00,10.8,10.81,10.74,10.76,4678400.0,10.1897,10.1991,10.1331,10.152,4678400.0
2013-09-25 12:30:00,10.76,10.78,10.75,10.77,2461600.0,10.152,10.1708,10.1425,10.1614,2461600.0
2013-09-25 13:00:00,10.78,10.79,10.76,10.76,2504800.0,10.1708,10.1803,10.152,10.152,2504800.0
2013-09-25 13:30:00,10.76,10.76,10.68,10.72,7547200.0,10.152,10.152,10.0765,10.1142,7547200.0
2013-09-25 14:00:00,10.72,10.74,10.7,10.72,3815200.0,10.1142,10.1331,10.0954,10.1142,3815200.0
2013-09-25 14:30:00,10.72,10.74,10.71,10.72,3700000.0,10.1142,10.1331,10.1048,10.1142,3700000.0
2013-09-25 15:00:00,10.72,10.76,10.71,10.72,5194400.0,10.1142,10.152,10.1048,10.1142,5194400.0
2013-09-25 15:30:00,10.72,10.73,10.7,10.71,5060800.0,10.1142,10.1237,10.0954,10.1048,5060800.0
2013-09-26 09:30:00,10.74,10.81,10.74,10.81,3139200.0,10.1331,10.1991,10.1331,10.1991,3139200.0
2013-09-26 10:00:00,10.81,10.84,10.8,10.81,3794400.0,10.1991,10.2275,10.1897,10.1991,3794400.0
2013-09-26 10:30:00,10.81,10.83,10.73,10.75,4324800.0,10.1991,10.218,10.1237,10.1425,4324800.0
2013-09-26 11:00:00,10.75,10.75,10.71,10.74,2418400.0,10.1425,10.1425,10.1048,10.1331,2418400.0
2013-09-26 11:30:00,10.74,10.76,10.73,10.75,1646400.0,10.1331,10.152,10.1237,10.1425,1646400.0
2013-09-26 12:00:00,10.76,10.76,10.73,10.76,2144800.0,10.152,10.152,10.1237,10.152,2144800.0
2013-09-26 12:30:00,10.76,10.78,10.75,10.76,1536800.0,10.152,10.1708,10.1425,10.152,1536800.0
2013-09-26 13:00:00,10.76,10.79,10.76,10.78,1403200.0,10.152,10.1803,10.152,10.1708,1403200.0
2013-09-26 13:30:00,10.78,10.79,10.74,10.76,1474400.0,10.1708,10.1803,10.1331,10.152,1474400.0
2013-09-26 14:00:00,10.75,10.76,10.71,10.74,1862400.0,10.1425,10.152,10.1048,10.1331,1862400.0
2013-09-26 14:30:00,10.74,10.74,10.7,10.72,1827200.0,10.1331,10.1331,10.0954,10.1142,1827200.0
2013-09-26 15:00:00,10.72,10.74,10.7,10.72,2179200.0,10.1142,10.1331,10.0954,10.1142,2179200.0
2013-09-26 15:30:00,10.72,10.78,10.72,10.78,3206400.0,10.1142,10.1708,10.1142,10.1708,3206400.0
2013-09-27 09:30:00,10.68,10.69,10.64,10.65,8226400.0,10.0765,10.0859,10.0388,10.0482,8226400.0
2013-09-27 10:00:00,10.66,10.68,10.63,10.67,6273600.0,10.0576,10.0765,10.0293,10.0671,6273600.0
2013-09-27 10:30:00,10.67,10.7,10.66,10.68,4190400.0,10.0671,10.0954,10.0576,10.0765,4190400.0
2013-09-27 11:00:00,10.68,10.69,10.65,10.68,4152800.0,10.0765,10.0859,10.0482,10.0765,4152800.0
2013-09-27 11:30:00,10.68,10.71,10.67,10.69,9628800.0,10.0765,10.1048,10.0671,10.0859,9628800.0
2013-09-27 12:00:00,10.69,10.7,10.68,10.7,2048000.0,10.0859,10.0954,10.0765,10.0954,2048000.0
2013-09-27 12:30:00,10.7,10.71,10.69,10.7,1400000.0,10.0954,10.1048,10.0859,10.0954,1400000.0
2013-09-27 13:00:00,10.7,10.71,10.69,10.69,1525600.0,10.0954,10.1048,10.0859,10.0859,1525600.0
2013-09-27 13:30:00,10.69,10.7,10.68,10.69,1776800.0,10.0859,10.0954,10.0765,10.0859,1776800.0
2013-09-27 14:00:00,10.69,10.69,10.65,10.67,2712000.0,10.0859,10.0859,10.0482,10.0671,2712000.0
2013-09-27 14:30:00,10.67,10.68,10.65,10.67,1976000.0,10.0671,10.0765,10.0482,10.0671,1976000.0
2013-09-27 15:00:00,10.67,10.68,10.65,10.67,2785600.0,10.0671,10.0765,10.0482,10.0671,2785600.0
2013-09-27 15:30:00,10.67,10.71,10.67,10.69,5376800.0,10.0671,10.1048,10.0671,10.0859,5376800.0
2013-09-30 09:30:00,10.5,10.55,10.46,10.52,7984000.0,9.9067,9.9538,9.8689,9.9255,7984000.0
2013-09-30 10:00:00,10.52,10.58,10.52,10.57,6383200.0,9.9255,9.9821,9.9255,9.9727,6383200.0
2013-09-30 10:30:00,10.57,10.61,10.56,10.59,3857600.0,9.9727,10.0105,9.9633,9.9916,3857600.0
2013-09-30 11:00:00,10.59,10.59,10.55,10.57,3580800.0,9.9916,9.9916,9.9538,9.9727,3580800.0
2013-09-30 11:30:00,10.57,10.61,10.57,10.6,3219200.0,9.9727,10.0105,9.9727,10.001,3219200.0
2013-09-30 12:00:00,10.6,10.6,10.56,10.57,3839200.0,10.001,10.001,9.9633,9.9727,3839200.0
2013-09-30 12:30:00,10.57,10.59,10.56,10.58,1910400.0,9.9727,9.9916,9.9633,9.9821,1910400.0
2013-09-30 13:00:00,10.58,10.63,10.58,10.6,3852800.0,9.9821,10.0293,9.9821,10.001,3852800.0
2013-09-30 13:30:00,10.6,10.63,10.56,10.58,5512000.0,10.001,10.0293,9.9633,9.9821,5512000.0
2013-09-30 14:00:00,10.58,10.6,10.57,10.58,3687200.0,9.9821,10.001,9.9727,9.9821,3687200.0
2013-09-30 14:30:00,10.58,10.62,10.58,10.58,4248800.0,9.9821,10.0199,9.9821,9.9821,4248800.0
2013-09-30 15:00:00,10.59,10.59,10.53,10.55,5682400.0,9.9916,9.9916,9.935,9.9538,5682400.0
2013-09-30 15:30:00,10.55,10.57,10.52,10.57,9660800.0,9.9538,9.9727,9.9255,9.9727,9660800.0
2013-10-01 09:30:00,10.59,10.66,10.57,10.61,5964000.0,9.9916,10.0576,9.9727,10.0105,5964000.0
2013-10-01 10:00:00,10.61,10.69,10.6,10.67,5346400.0,10.0105,10.0859,10.001,10.0671,5346400.0
2013-10-01 10:30:00,10.67,10.73,10.67,10.71,5352000.0,10.0671,10.1237,10.0671,10.1048,5352000.0
2013-10-01 11:00:00,10.72,10.72,10.7,10.7,2288000.0,10.1142,10.1142,10.0954,10.0954,2288000.0
2013-10-01 11:30:00,10.7,10.74,10.7,10.73,2396000.0,10.0954,10.1331,10.0954,10.1237,2396000.0
2013-10-01 12:00:00,10.73,10.75,10.72,10.74,2651200.0,10.1237,10.1425,10.1142,10.1331,2651200.0
2013-10-01 12:30:00,10.74,10.74,10.72,10.72,1916800.0,10.1331,10.1331,10.1142,10.1142,1916800.0
2013-10-01 13:00:00,10.72,10.74,10.72,10.72,2287200.0,10.1142,10.1331,10.1142,10.1142,2287200.0
2013-10-01 13:30:00,10.72,10.73,10.7,10.72,1850400.0,10.1142,10.1237,10.0954,10.1142,1850400.0
2013-10-01 14:00:00,10.72,10.72,10.66,10.67,1901600.0,10.1142,10.1142,10.0576,10.0671,1901600.0
2013-10-01 14:30:00,10.67,10.7,10.66,10.69,2578400.0,10.0671,10.0954,10.0576,10.0859,2578400.0
2013-10-01 15:00:00,10.69,10.69,10.66,10.67,3841600.0,10.0859,10.0859,10.0576,10.0671,3841600.0
2013-10-01 15:30:00,10.67,10.74,10.67,10.73,5678400.0,10.0671,10.1331,10.0671,10.1237,5678400.0
2013-10-02 09:30:00,10.61,10.64,10.59,10.61,11349600.0,10.0105,10.0388,9.9916,10.0105,11349600.0
2013-10-02 10:00:00,10.61,10.61,10.54,10.57,6268800.0,10.0105,10.0105,9.9444,9.9727,6268800.0
2013-10-02 10:30:00,10.57,10.61,10.55,10.6,4020000.0,9.9727,10.0105,9.9538,10.001,4020000.0
2013-10-02 11:00:00,10.6,10.65,10.6,10.64,4413600.0,10.001,10.0482,10.001,10.0388,4413600.0
2013-10-02 11:30:00,10.64,10.66,10.62,10.65,3092800.0,10.0388,10.0576,10.0199,10.0482,3092800.0
2013-10-02 12:00:00,10.65,10.68,10.65,10.65,4415200.0,10.0482,10.0765,10.0482,10.0482,4415200.0
2013-10-02 12:30:00,10.66,10.7,10.66,10.68,1822400.0,10.0576,10.0954,10.0576,10.0765,1822400.0
2013-10-02 13:00:00,10.68,10.71,10.67,10.71,3324000.0,10.0765,10.1048,10.0671,10.1048,3324000.0
2013-10-02 13:30:00,10.71,10.72,10.69,10.7,1945600.0,10.1048,10.1142,10.0859,10.0954,1945600.0
2013-10-02 14:00:00,10.7,10.7,10.67,10.69,2828000.0,10.0954,10.0954,10.0671,10.0859,2828000.0
2013-10-02 14:30:00,10.69,10.69,10.65,10.67,2916800.0,10.0859,10.0859,10.0482,10.0671,2916800.0
2013-10-02 15:00:00,10.67,10.68,10.65,10.67,2464800.0,10.0671,10.0765,10.0482,10.0671,2464800.0
2013-10-02 15:30:00,10.67,10.72,10.66,10.71,5074400.0,10.0671,10.1142,10.0576,10.1048,5074400.0
2013-10-03 09:30:00,10.67,10.68,10.6,10.61,6481600.0,10.0671,10.0765,10.001,10.0105,6481600.0
2013-10-03 10:00:00,10.61,10.61,10.52,10.55,8304000.0,10.0105,10.0105,9.9255,9.9538,8304000.0
2013-10-03 10:30:00,10.54,10.55,10.5,10.54,4836000.0,9.9444,9.9538,9.9067,9.9444,4836000.0
2013-10-03 11:00:00,10.53,10.56,10.5,10.5,4401600.0,9.935,9.9633,9.9067,9.9067,4401600.0
2013-10-03 11:30:00,10.5,10.53,10.42,10.44,9557600.0,9.9067,9.935,9.8312,9.8501,9557600.0
2013-10-03 12:00:00,10.44,10.46,10.42,10.46,5712800.0,9.8501,9.8689,9.8312,9.8689,5712800.0
2013-10-03 12:30:00,10.46,10.52,10.45,10.51,5583200.0,9.8689,9.9255,9.8595,9.9161,5583200.0
2013-10-03 13:00:00,10.51,10.58,10.5,10.58,5148000.0,9.9161,9.9821,9.9067,9.9821,5148000.0
2013-10-03 13:30:00,10.58,10.59,10.55,10.59,4792000.0,9.9821,9.9916,9.9538,9.9916,4792000.0
2013-10-03 14:00:00,10.59,10.59,10.48,10.56,6900800.0,9.9916,9.9916,9.8878,9.9633,6900800.0
2013-10-03 14:30:00,10.56,10.58,10.52,10.55,5717600.0,9.9633,9.9821,9.9255,9.9538,5717600.0
2013-10-03 15:00:00,10.55,10.57,10.53,10.56,3746400.0,9.9538,9.9727,9.935,9.9633,3746400.0
2013-10-03 15:30:00,10.56,10.57,10.51,10.53,6807200.0,9.9633,9.9727,9.9161,9.935,6807200.0
2013-10-04 09:30:00,10.53,10.6,10.5,10.59,8238400.0,9.935,10.001,9.9067,9.9916,8238400.0
2013-10-04 10:00:00,10.59,10.62,10.58,10.6,4968000.0,9.9916,10.0199,9.9821,10.001,4968000.0
2013-10-04 10:30:00,10.6,10.65,10.59,10.6,5518400.0,10.001,10.0482,9.9916,10.001,5518400.0
2013-10-04 11:00:00,10.6,10.61,10.56,10.58,4372000.0,10.001,10.0105,9.9633,9.9821,4372000.0
2013-10-04 11:30:00,10.58,10.62,10.58,10.62,2292000.0,9.9821,10.0199,9.9821,10.0199,2292000.0
2013-10-04 12:00:00,10.62,10.67,10.61,10.67,3053600.0,10.0199,10.0671,10.0105,10.0671,3053600.0
2013-10-04 12:30:00,10.67,10.67,10.65,10.66,2063200.0,10.0671,10.0671,10.0482,10.0576,2063200.0
2013-10-04 13:00:00,10.66,10.67,10.65,10.65,1612800.0,10.0576,10.0671,10.0482,10.0482,1612800.0
2013-10-04 13:30:00,10.65,10.67,10.64,10.64,1440800.0,10.0482,10.0671,10.0388,10.0388,1440800.0
2013-10-04 14:00:00,10.64,10.67,10.64,10.67,2584000.0,10.0388,10.0671,10.0388,10.0671,2584000.0
2013-10-04 14:30:00,10.67,10.69,10.66,10.69,3104800.0,10.0671,10.0859,10.0576,10.0859,3104800.0
2013-10-04 15:00:00,10.68,10.7,10.66,10.67,2131200.0,10.0765,10.0954,10.0576,10.0671,2131200.0
2013-10-04 15:30:00,10.67,10.68,10.65,10.67,5279200.0,10.0671,10.0765,10.0482,10.0671,5279200.0
2013-10-07 09:30:00,10.49,10.55,10.47,10.53,8799200.0,9.8972,9.9538,9.8784,9.935,8799200.0
2013-10-07 10:00:00,10.53,10.61,10.51,10.59,5945600.0,9.935,10.0105,9.9161,9.9916,5945600.0
2013-10-07 10:30:00,10.59,10.61,10.58,10.59,2847200.0,9.9916,10.0105,9.9821,9.9916,2847200.0
2013-10-07 11:00:00,10.59,10.59,10.55,10.56,3011200.0,9.9916,9.9916,9.9538,9.9633,3011200.0
2013-10-07 11:30:00,10.56,10.61,10.56,10.59,2716000.0,9.9633,10.0105,9.9633,9.9916,2716000.0
2013-10-07 12:00:00,10.59,10.59,10.56,10.56,1558400.0,9.9916,9.9916,9.9633,9.9633,1558400.0
2013-10-07 12:30:00,10.56,10.57,10.54,10.54,2574400.0,9.9633,9.9727,9.9444,9.9444,2574400.0
2013-10-07 13:00:00,10.54,10.58,10.54,10.56,2281600.0,9.9444,9.9821,9.9444,9.9633,2281600.0
2013-10-07 13:30:00,10.57,10.6,10.55,10.6,1679200.0,9.9727,10.001,9.9538,10.001,1679200.0
2013-10-07 14:00:00,10.6,10.62,10.57,10.59,2620800.0,10.001,10.0199,9.9727,9.9916,2620800.0
2013-10-07 14:30:00,10.59,10.6,10.57,10.59,980000.0,9.9916,10.001,9.9727,9.9916,980000.0
2013-10-07 15:00:00,10.59,10.6,10.55,10.56,2244000.0,9.9916,10.001,9.9538,9.9633,2244000.0
2013-10-07 15:30:00,10.55,10.56,10.49,10.49,6543200.0,9.9538,9.9633,9.8972,9.8972,6543200.0
2013-10-08 09:30:00,10.49,10.51,10.44,10.5,7689600.0,9.8972,9.9161,9.8501,9.9067,7689600.0
2013-10-08 10:00:00,10.5,10.51,10.46,10.49,5772000.0,9.9067,9.9161,9.8689,9.8972,5772000.0
2013-10-08 10:30:00,10.49,10.49,10.4,10.4,7221600.0,9.8972,9.8972,9.8123,9.8123,7221600.0
2013-10-08 11:00:00,10.4,10.41,10.37,10.4,6560800.0,9.8123,9.8218,9.784,9.8123,6560800.0
2013-10-08 11:30:00,10.4,10.4,10.32,10.35,8424800.0,9.8123,9.8123,9.7368,9.7651,8424800.0
2013-10-08 12:00:00,10.36,10.36,10.31,10.32,7228800.0,9.7746,9.7746,9.7274,9.7368,7228800.0
2013-10-08 12:30:00,10.32,10.35,10.29,10.34,5109600.0,9.7368,9.7651,9.7085,9.7557,5109600.0
2013-10-08 13:00:00,10.34,10.36,10.3,10.34,5791200.0,9.7557,9.7746,9.718,9.7557,5791200.0
2013-10-08 13:30:00,10.34,10.36,10.3,10.3,4832800.0,9.7557,9.7746,9.718,9.718,4832800.0
2013-10-08 14:00:00,10.3,10.32,10.26,10.31,8059200.0,9.718,9.7368,9.6802,9.7274,8059200.0
2013-10-08 14:30:00,10.31,10.33,10.27,10.3,8118400.0,9.7274,9.7463,9.6897,9.718,8118400.0
2013-10-08 15:00:00,10.3,10.34,10.27,10.34,7693600.0,9.718,9.7557,9.6897,9.7557,7693600.0
2013-10-08 15:30:00,10.33,10.34,10.23,10.25,9542400.0,9.7463,9.7557,9.6519,9.6708,9542400.0
2013-10-09 09:30:00,10.28,10.29,10.21,10.26,7694400.0,9.6991,9.7085,9.6331,9.6802,7694400.0
2013-10-09 10:00:00,10.26,10.28,10.21,10.26,8032800.0,9.6802,9.6991,9.6331,9.6802,8032800.0
2013-10-09 10:30:00,10.27,10.28,10.18,10.19,7065600.0,9.6897,9.6991,9.6047,9.6142,7065600.0
2013-10-09 11:00:00,10.19,10.22,10.13,10.16,5930400.0,9.6142,9.6425,9.5576,9.5859,5930400.0
2013-10-09 11:30:00,10.16,10.22,10.15,10.21,5576000.0,9.5859,9.6425,9.5764,9.6331,5576000.0
2013-10-09 12:00:00,10.21,10.23,10.2,10.2,3707200.0,9.6331,9.6519,9.6236,9.6236,3707200.0
2013-10-09 12:30:00,10.2,10.24,10.18,10.19,3239200.0,9.6236,9.6614,9.6047,9.6142,3239200.0
2013-10-09 13:00:00,10.19,10.31,10.19,10.29,5364800.0,9.6142,9.7274,9.6142,9.7085,5364800.0
2013-10-09 13:30:00,10.29,10.31,10.27,10.29,5307200.0,9.7085,9.7274,9.6897,9.7085,5307200.0
2013-10-09 14:00:00,10.29,10.32,10.27,10.31,8272800.0,9.7085,9.7368,9.6897,9.7274,8272800.0
2013-10-09 14:30:00,10.31,10.33,10.29,10.33,6416000.0,9.7274,9.7463,9.7085,9.7463,6416000.0
2013-10-09 15:00:00,10.33,10.33,10.29,10.3,4471200.0,9.7463,9.7463,9.7085,9.718,4471200.0
2013-10-09 15:30:00,10.3,10.33,10.23,10.26,11231200.0,9.718,9.7463,9.6519,9.6802,11231200.0
2013-10-10 09:30:00,10.47,10.54,10.46,10.53,14269600.0,9.8784,9.9444,9.8689,9.935,14269600.0
2013-10-10 10:00:00,10.53,10.55,10.51,10.54,4741600.0,9.935,9.9538,9.9161,9.9444,4741600.0
2013-10-10 10:30:00,10.54,10.58,10.53,10.54,6494400.0,9.9444,9.9821,9.935,9.9444,6494400.0
2013-10-10 11:00:00,10.54,10.55,10.51,10.55,6084000.0,9.9444,9.9538,9.9161,9.9538,6084000.0
2013-10-10 11:30:00,10.55,10.62,10.53,10.6,5943200.0,9.9538,10.0199,9.935,10.001,5943200.0
2013-10-10 12:00:00,10.6,10.61,10.59,10.6,2754400.0,10.001,10.0105,9.9916,10.001,2754400.0
2013-10-10 12:30:00,10.6,10.62,10.6,10.61,1970400.0,10.001,10.0199,10.001,10.0105,1970400.0
2013-10-10 13:00:00,10.6,10.61,10.58,10.59,2221600.0,10.001,10.0105,9.9821,9.9916,2221600.0
2013-10-10 13:30:00,10.59,10.61,10.58,10.61,1988000.0,9.9916,10.0105,9.9821,10.0105,1988000.0
2013-10-10 14:00:00,10.61,10.61,10.57,10.58,1932000.0,10.0105,10.0105,9.9727,9.9821,1932000.0
2013-10-10 14:30:00,10.58,10.6,10.58,10.6,2270400.0,9.9821,10.001,9.9821,10.001,2270400.0
2013-10-10 15:00:00,10.6,10.71,10.6,10.68,7780000.0,10.001,10.1048,10.001,10.0765,7780000.0
2013-10-10 15:30:00,10.69,10.7,10.65,10.7,5522400.0,10.0859,10.0954,10.0482,10.0954,5522400.0
2013-10-11 09:30:00,10.67,10.74,10.65,10.74,5842400.0,10.0671,10.1331,10.0482,10.1331,5842400.0
2013-10-11 10:00:00,10.74,10.76,10.72,10.74,4715200.0,10.1331,10.152,10.1142,10.1331,4715200.0
2013-10-11 10:30:00,10.74,10.74,10.69,10.72,4454400.0,10.1331,10.1331,10.0859,10.1142,4454400.0
2013-10-11 11:00:00,10.72,10.73,10.71,10.72,2770400.0,10.1142,10.1237,10.1048,10.1142,2770400.0
2013-10-11 11:30:00,10.72,10.8,10.72,10.8,6004800.0,10.1142,10.1897,10.1142,10.1897,6004800.0
2013-10-11 12:00:00,10.8,10.84,10.79,10.82,4244800.0,10.1897,10.2275,10.1803,10.2086,4244800.0
2013-10-11 12:30:00,10.82,10.83,10.81,10.83,2353600.0,10.2086,10.218,10.1991,10.218,2353600.0
2013-10-11 13:00:00,10.83,10.85,10.8,10.81,4172000.0,10.218,10.2369,10.1897,10.1991,4172000.0
2013-10-11 13:30:00,10.81,10.82,10.8,10.82,1941600.0,10.1991,10.2086,10.1897,10.2086,1941600.0
2013-10-11 14:00:00,10.82,10.83,10.81,10.83,1386400.0,10.2086,10.218,10.1991,10.218,1386400.0
2013-10-11 14:30:00,10.83,10.83,10.81,10.81,1597600.0,10.218,10.218,10.1991,10.1991,1597600.0
2013-10-11 15:00:00,10.81,10.82,10.78,10.8,2883200.0,10.1991,10.2086,10.1708,10.1897,2883200.0
2013-10-11 15:30:00,10.81,10.84,10.78,10.84,5236800.0,10.1991,10.2275,10.1708,10.2275,5236800.0
2013-10-14 09:30:00,10.71,10.76,10.69,10.74,7434400.0,10.1048,10.152,10.0859,10.1331,7434400.0
2013-10-14 10:00:00,10.74,10.75,10.71,10.74,4602400.0,10.1331,10.1425,10.1048,10.1331,4602400.0
2013-10-14 10:30:00,10.74,10.76,10.72,10.73,4207200.0,10.1331,10.152,10.1142,10.1237,4207200.0
2013-10-14 11:00:00,10.73,10.75,10.72,10.75,5941600.0,10.1237,10.1425,10.1142,10.1425,5941600.0
2013-10-14 11:30:00,10.75,10.82,10.75,10.82,6568000.0,10.1425,10.2086,10.1425,10.2086,6568000.0
2013-10-14 12:00:00,10.81,10.83,10.79,10.8,3201600.0,10.1991,10.218,10.1803,10.1897,3201600.0
2013-10-14 12:30:00,10.8,10.83,10.8,10.83,3176800.0,10.1897,10.218,10.1897,10.218,3176800.0
2013-10-14 13:00:00,10.83,10.88,10.82,10.86,5244800.0,10.218,10.2652,10.2086,10.2463,5244800.0
2013-10-14 13:30:00,10.86,10.89,10.86,10.87,3522400.0,10.2463,10.2746,10.2463,10.2558,3522400.0
2013-10-14 14:00:00,10.87,10.92,10.87,10.91,4498400.0,10.2558,10.3029,10.2558,10.2935,4498400.0
2013-10-14 14:30:00,10.91,10.93,10.87,10.89,7468800.0,10.2935,10.3124,10.2558,10.2746,7468800.0
2013-10-14 15:00:00,10.89,10.94,10.88,10.92,5748800.0,10.2746,10.3218,10.2652,10.3029,5748800.0
2013-10-14 15:30:00,10.92,10.94,10.88,10.93,5504800.0,10.3029,10.3218,10.2652,10.3124,5504800.0
2013-10-15 09:30:00,10.87,10.89,10.81,10.87,8037600.0,10.2558,10.2746,10.1991,10.2558,8037600.0
2013-10-15 10:00:00,10.88,10.92,10.85,10.91,5181600.0,10.2652,10.3029,10.2369,10.2935,5181600.0
2013-10-15 10:30:00,10.91,10.92,10.85,10.86,3472000.0,10.2935,10.3029,10.2369,10.2463,3472000.0
2013-10-15 11:00:00,10.86,10.95,10.83,10.93,7798400.0,10.2463,10.3312,10.218,10.3124,7798400.0
2013-10-15 11:30:00,10.93,10.94,10.88,10.9,3746400.0,10.3124,10.3218,10.2652,10.2841,3746400.0
2013-10-15 12:00:00,10.9,10.9,10.86,10.88,2001600.0,10.2841,10.2841,10.2463,10.2652,2001600.0
2013-10-15 12:30:00,10.88,10.9,10.87,10.88,1740000.0,10.2652,10.2841,10.2558,10.2652,1740000.0
2013-10-15 13:00:00,10.88,10.89,10.85,10.86,1572800.0,10.2652,10.2746,10.2369,10.2463,1572800.0
2013-10-15 13:30:00,10.86,10.88,10.85,10.87,2057600.0,10.2463,10.2652,10.2369,10.2558,2057600.0
2013-10-15 14:00:00,10.87,10.89,10.81,10.82,4376800.0,10.2558,10.2746,10.1991,10.2086,4376800.0
2013-10-15 14:30:00,10.82,10.82,10.74,10.81,8845600.0,10.2086,10.2086,10.1331,10.1991,8845600.0
2013-10-15 15:00:00,10.81,10.86,10.79,10.84,4019200.0,10.1991,10.2463,10.1803,10.2275,4019200.0
2013-10-15 15:30:00,10.84,10.84,10.77,10.77,4351200.0,10.2275,10.2275,10.1614,10.1614,4351200.0
2013-10-16 09:30:00,10.89,11.04,10.88,11.01,7308800.0,10.2746,10.4162,10.2652,10.3878,7308800.0
2013-10-16 10:00:00,11.01,11.03,10.97,11.0,5884800.0,10.3878,10.4067,10.3501,10.3784,5884800.0
2013-10-16 10:30:00,11.0,11.05,10.99,11.05,2096800.0,10.3784,10.4256,10.369,10.4256,2096800.0
2013-10-16 11:00:00,11.05,11.08,11.02,11.02,3664000.0,10.4256,10.4539,10.3973,10.3973,3664000.0
2013-10-16 11:30:00,11.03,11.06,11.03,11.05,2200800.0,10.4067,10.435,10.4067,10.4256,2200800.0
2013-10-16 12:00:00,11.05,11.08,11.04,11.04,2408800.0,10.4256,10.4539,10.4162,10.4162,2408800.0
2013-10-16 12:30:00,11.04,11.05,11.01,11.03,1929600.0,10.4162,10.4256,10.3878,10.4067,1929600.0
2013-10-16 13:00:00,11.03,11.05,11.01,11.05,1772800.0,10.4067,10.4256,10.3878,10.4256,1772800.0
2013-10-16 13:30:00,11.05,11.06,11.03,11.03,990400.0,10.4256,10.435,10.4067,10.4067,990400.0
2013-10-16 14:00:00,11.03,11.04,11.0,11.0,2142400.0,10.4067,10.4162,10.3784,10.3784,2142400.0
2013-10-16 14:30:00,11.0,11.02,10.99,11.01,2055200.0,10.3784,10.3973,10.369,10.3878,2055200.0
2013-10-16 15:00:00,11.01,11.03,10.99,11.02,2564800.0,10.3878,10.4067,10.369,10.3973,2564800.0
2013-10-16 15:30:00,11.01,11.08,11.01,11.07,5068000.0,10.3878,10.4539,10.3878,10.4445,5068000.0
2013-10-17 09:30:00,10.98,11.03,10.97,11.02,4498400.0,10.3595,10.4067,10.3501,10.3973,4498400.0
2013-10-17 10:00:00,11.02,11.07,11.01,11.06,4223200.0,10.3973,10.4445,10.3878,10.435,4223200.0
2013-10-17 10:30:00,11.06,11.08,11.05,11.06,2258400.0,10.435,10.4539,10.4256,10.435,2258400.0
2013-10-17 11:00:00,11.06,11.1,11.06,11.1,3412000.0,10.435,10.4728,10.435,10.4728,3412000.0
2013-10-17 11:30:00,11.1,11.14,11.1,11.13,2917600.0,10.4728,10.5105,10.4728,10.5011,2917600.0
2013-10-17 12:00:00,11.13,11.16,11.12,11.15,2677600.0,10.5011,10.5294,10.4916,10.5199,2677600.0
2013-10-17 12:30:00,11.15,11.18,11.15,11.18,1639200.0,10.5199,10.5482,10.5199,10.5482,1639200.0
2013-10-17 13:00:00,11.18,11.18,11.14,11.14,2224000.0,10.5482,10.5482,10.5105,10.5105,2224000.0
2013-10-17 13:30:00,11.14,11.16,11.13,11.13,1588800.0,10.5105,10.5294,10.5011,10.5011,1588800.0
2013-10-17 14:00:00,11.13,11.15,11.13,11.14,2220800.0,10.5011,10.5199,10.5011,10.5105,2220800.0
2013-10-17 14:30:00,11.14,11.16,11.13,11.15,1585600.0,10.5105,10.5294,10.5011,10.5199,1585600.0
2013-10-17 15:00:00,11.15,11.19,11.14,11.18,2589600.0,10.5199,10.5577,10.5105,10.5482,2589600.0
2013-10-17 15:30:00,11.18,11.22,11.17,11.21,5025600.0,10.5482,10.586,10.5388,10.5765,5025600.0
2013-10-18 09:30:00,11.3,11.32,11.25,11.32,6849600.0,10.6615,10.6803,10.6143,10.6803,6849600.0
2013-10-18 10:00:00,11.31,11.33,11.28,11.28,3634400.0,10.6709,10.6898,10.6426,10.6426,3634400.0
2013-10-18 10:30:00,11.28,11.3,11.25,11.28,3164800.0,10.6426,10.6615,10.6143,10.6426,3164800.0
2013-10-18 11:00:00,11.29,11.31,11.27,11.3,1298400.0,10.652,10.6709,10.6332,10.6615,1298400.0
2013-10-18 11:30:00,11.3,11.32,11.29,11.29,1986400.0,10.6615,10.6803,10.652,10.652,1986400.0
2013-10-18 12:00:00,11.29,11.32,11.28,11.31,1240800.0,10.652,10.6803,10.6426,10.6709,1240800.0
2013-10-18 12:30:00,11.31,11.33,11.31,11.32,1129600.0,10.6709,10.6898,10.6709,10.6803,1129600.0
2013-10-18 13:00:00,11.32,11.35,11.32,11.34,1884000.0,10.6803,10.7086,10.6803,10.6992,1884000.0
2013-10-18 13:30:00,11.34,11.37,11.33,11.37,2212800.0,10.6992,10.7275,10.6898,10.7275,2212800.0
2013-10-18 14:00:00,11.37,11.37,11.35,11.36,2202400.0,10.7275,10.7275,10.7086,10.7181,2202400.0
2013-10-18 14:30:00,11.36,11.38,11.36,11.36,2589600.0,10.7181,10.7369,10.7181,10.7181,2589600.0
2013-10-18 15:00:00,11.36,11.36,11.34,11.35,2857600.0,10.7181,10.7181,10.6992,10.7086,2857600.0
2013-10-18 15:30:00,11.35,11.37,11.33,11.36,4800000.0,10.7086,10.7275,10.6898,10.7181,4800000.0
2013-10-21 09:30:00,11.37,11.4,11.35,11.39,6017600.0,10.7275,10.7558,10.7086,10.7464,6017600.0
2013-10-21 10:00:00,11.39,11.41,11.36,11.36,3980800.0,10.7464,10.7652,10.7181,10.7181,3980800.0
2013-10-21 10:30:00,11.36,11.37,11.33,11.34,2636000.0,10.7181,10.7275,10.6898,10.6992,2636000.0
2013-10-21 11:00:00,11.34,11.36,11.34,11.36,1589600.0,10.6992,10.7181,10.6992,10.7181,1589600.0
2013-10-21 11:30:00,11.36,11.37,11.34,11.36,1145600.0,10.7181,10.7275,10.6992,10.7181,1145600.0
2013-10-21 12:00:00,11.36,11.37,11.35,11.36,1057600.0,10.7181,10.7275,10.7086,10.7181,1057600.0
2013-10-21 12:30:00,11.36,11.38,11.36,11.38,1177600.0,10.7181,10.7369,10.7181,10.7369,1177600.0
2013-10-21 13:00:00,11.38,11.38,11.36,11.37,1759200.0,10.7369,10.7369,10.7181,10.7275,1759200.0
2013-10-21 13:30:00,11.36,11.37,11.36,11.37,1496000.0,10.7181,10.7275,10.7181,10.7275,1496000.0
2013-10-21 14:00:00,11.37,11.37,11.31,11.33,2611200.0,10.7275,10.7275,10.6709,10.6898,2611200.0
2013-10-21 14:30:00,11.33,11.34,11.32,11.33,1488000.0,10.6898,10.6992,10.6803,10.6898,1488000.0
2013-10-21 15:00:00,11.33,11.36,11.32,11.34,2072000.0,10.6898,10.7181,10.6803,10.6992,2072000.0
2013-10-21 15:30:00,11.35,11.37,11.34,11.37,4152800.0,10.7086,10.7275,10.6992,10.7275,4152800.0
2013-10-22 09:30:00,11.43,11.5,11.42,11.49,7387200.0,10.7841,10.8502,10.7747,10.8407,7387200.0
2013-10-22 10:00:00,11.49,11.56,11.49,11.54,6164800.0,10.8407,10.9068,10.8407,10.8879,6164800.0
2013-10-22 10:30:00,11.54,11.54,11.4,11.45,6484800.0,10.8879,10.8879,10.7558,10.803,6484800.0
2013-10-22 11:00:00,11.45,11.47,11.42,11.44,5066400.0,10.803,10.8219,10.7747,10.7935,5066400.0
2013-10-22 11:30:00,11.44,11.49,11.42,11.49,3790400.0,10.7935,10.8407,10.7747,10.8407,3790400.0
2013-10-22 12:00:00,11.49,11.49,11.45,11.46,2038400.0,10.8407,10.8407,10.803,10.8124,2038400.0
2013-10-22 12:30:00,11.46,11.47,11.44,11.46,2280000.0,10.8124,10.8219,10.7935,10.8124,2280000.0
2013-10-22 13:00:00,11.45,11.48,11.45,11.47,1644000.0,10.803,10.8313,10.803,10.8219,1644000.0
2013-10-22 13:30:00,11.46,11.5,11.46,11.49,2862400.0,10.8124,10.8502,10.8124,10.8407,2862400.0
2013-10-22 14:00:00,11.49,11.51,11.46,11.47,3439200.0,10.8407,10.8596,10.8124,10.8219,3439200.0
2013-10-22 14:30:00,11.47,11.53,11.47,11.51,3557600.0,10.8219,10.8785,10.8219,10.8596,3557600.0
2013-10-22 15:00:00,11.51,11.55,11.51,11.53,3413600.0,10.8596,10.8973,10.8596,10.8785,3413600.0
2013-10-22 15:30:00,11.53,11.53,11.49,11.5,6119200.0,10.8785,10.8785,10.8407,10.8502,6119200.0
2013-10-23 09:30:00,11.42,11.43,11.34,11.34,6658400.0,10.7747,10.7841,10.6992,10.6992,6658400.0
2013-10-23 10:00:00,11.34,11.4,11.33,11.34,5424000.0,10.6992,10.7558,10.6898,10.6992,5424000.0
2013-10-23 10:30:00,11.34,11.38,11.31,11.35,4075200.0,10.6992,10.7369,10.6709,10.7086,4075200.0
2013-10-23 11:00:00,11.35,11.4,11.34,11.36,3934400.0,10.7086,10.7558,10.6992,10.7181,3934400.0
2013-10-23 11:30:00,11.37,11.4,11.36,11.38,2610400.0,10.7275,10.7558,10.7181,10.7369,2610400.0
2013-10-23 12:00:00,11.38,11.38,11.34,11.34,2778400.0,10.7369,10.7369,10.6992,10.6992,2778400.0
2013-10-23 12:30:00,11.34,11.38,11.34,11.38,2515200.0,10.6992,10.7369,10.6992,10.7369,2515200.0
2013-10-23 13:00:00,11.38,11.4,11.37,11.39,1965600.0,10.7369,10.7558,10.7275,10.7464,1965600.0
2013-10-23 13:30:00,11.39,11.39,11.36,11.38,2237600.0,10.7464,10.7464,10.7181,10.7369,2237600.0
2013-10-23 14:00:00,11.38,11.39,11.37,11.38,3013600.0,10.7369,10.7464,10.7275,10.7369,3013600.0
2013-10-23 14:30:00,11.38,11.42,11.37,11.4,3244800.0,10.7369,10.7747,10.7275,10.7558,3244800.0
2013-10-23 15:00:00,11.4,11.42,11.37,11.37,3807200.0,10.7558,10.7747,10.7275,10.7275,3807200.0
2013-10-23 15:30:00,11.37,11.4,11.37,11.39,4414400.0,10.7275,10.7558,10.7275,10.7464,4414400.0
2013-10-24 09:30:00,11.43,11.44,11.38,11.42,5727200.0,10.7841,10.7935,10.7369,10.7747,5727200.0
2013-10-24 10:00:00,11.41,11.44,11.38,11.4,5663200.0,10.7652,10.7935,10.7369,10.7558,5663200.0
2013-10-24 10:30:00,11.4,11.43,11.39,11.43,3373600.0,10.7558,10.7841,10.7464,10.7841,3373600.0
2013-10-24 11:00:00,11.43,11.46,11.42,11.46,3296000.0,10.7841,10.8124,10.7747,10.8124,3296000.0
2013-10-24 11:30:00,11.46,11.46,11.44,11.45,2675200.0,10.8124,10.8124,10.7935,10.803,2675200.0
2013-10-24 12:00:00,11.45,11.46,11.44,11.45,1564800.0,10.803,10.8124,10.7935,10.803,1564800.0
2013-10-24 12:30:00,11.45,11.47,11.42,11.47,2948800.0,10.803,10.8219,10.7747,10.8219,2948800.0
2013-10-24 13:00:00,11.47,11.47,11.44,11.46,1830400.0,10.8219,10.8219,10.7935,10.8124,1830400.0
2013-10-24 13:30:00,11.46,11.46,11.44,11.45,1088000.0,10.8124,10.8124,10.7935,10.803,1088000.0
2013-10-24 14:00:00,11.45,11.47,11.44,11.46,1271200.0,10.803,10.8219,10.7935,10.8124,1271200.0
2013-10-24 14:30:00,11.46,11.49,11.46,11.49,1608000.0,10.8124,10.8407,10.8124,10.8407,1608000.0
2013-10-24 15:00:00,11.49,11.49,11.47,11.47,1876800.0,10.8407,10.8407,10.8219,10.8219,1876800.0
2013-10-24 15:30:00,11.47,11.47,11.45,11.46,4228000.0,10.8219,10.8219,10.803,10.8124,4228000.0
2013-10-25 09:30:00,11.51,11.53,11.49,11.52,3565600.0,10.8596,10.8785,10.8407,10.869,3565600.0
2013-10-25 10:00:00,11.53,11.55,11.48,11.48,5736000.0,10.8785,10.8973,10.8313,10.8313,5736000.0
2013-10-25 10:30:00,11.48,11.51,11.47,11.5,3114400.0,10.8313,10.8596,10.8219,10.8502,3114400.0
2013-10-25 11:00:00,11.5,11.51,11.48,11.51,2037600.0,10.8502,10.8596,10.8313,10.8596,2037600.0
2013-10-25 11:30:00,11.51,11.53,11.48,11.49,2728800.0,10.8596,10.8785,10.8313,10.8407,2728800.0
2013-10-25 12:00:00,11.49,11.49,11.47,11.49,2312800.0,10.8407,10.8407,10.8219,10.8407,2312800.0
2013-10-25 12:30:00,11.49,11.51,11.49,11.51,1171200.0,10.8407,10.8596,10.8407,10.8596,1171200.0
2013-10-25 13:00:00,11.51,11.52,11.49,11.5,2237600.0,10.8596,10.869,10.8407,10.8502,2237600.0
2013-10-25 13:30:00,11.5,11.51,11.49,11.51,1133600.0,10.8502,10.8596,10.8407,10.8596,1133600.0
2013-10-25 14:00:00,11.51,11.53,11.5,11.53,1764000.0,10.8596,10.8785,10.8502,10.8785,1764000.0
2013-10-25 14:30:00,11.53,11.53,11.51,11.53,963200.0,10.8785,10.8785,10.8596,10.8785,963200.0
2013-10-25 15:00:00,11.53,11.53,11.51,11.51,2535200.0,10.8785,10.8785,10.8596,10.8596,2535200.0
2013-10-25 15:30:00,11.51,11.56,11.51,11.56,6183200.0,10.8596,10.9068,10.8596,10.9068,6183200.0
2013-10-28 09:30:00,11.55,11.58,11.53,11.56,4588000.0,10.8973,10.9256,10.8785,10.9068,4588000.0
2013-10-28 10:00:00,11.56,11.61,11.55,11.59,5844000.0,10.9068,10.9539,10.8973,10.9351,5844000.0
2013-10-28 10:30:00,11.59,11.59,11.53,11.54,4224800.0,10.9351,10.9351,10.8785,10.8879,4224800.0
2013-10-28 11:00:00,11.54,11.57,11.53,11.57,2966400.0,10.8879,10.9162,10.8785,10.9162,2966400.0
2013-10-28 11:30:00,11.57,11.59,11.56,11.58,2403200.0,10.9162,10.9351,10.9068,10.9256,2403200.0
2013-10-28 12:00:00,11.58,11.6,11.58,11.6,1937600.0,10.9256,10.9445,10.9256,10.9445,1937600.0
2013-10-28 12:30:00,11.6,11.62,11.58,11.61,2059200.0,10.9445,10.9634,10.9256,10.9539,2059200.0
2013-10-28 13:00:00,11.62,11.62,11.6,11.61,1084800.0,10.9634,10.9634,10.9445,10.9539,1084800.0
2013-10-28 13:30:00,11.61,11.62,11.6,11.61,628800.0,10.9539,10.9634,10.9445,10.9539,628800.0
2013-10-28 14:00:00,11.61,11.63,11.6,11.63,1626400.0,10.9539,10.9728,10.9445,10.9728,1626400.0
2013-10-28 14:30:00,11.63,11.63,11.62,11.63,2157600.0,10.9728,10.9728,10.9634,10.9728,2157600.0
2013-10-28 15:00:00,11.63,11.63,11.59,11.6,3016000.0,10.9728,10.9728,10.9351,10.9445,3016000.0
2013-10-28 15:30:00,11.6,11.61,11.56,11.6,5984000.0,10.9445,10.9539,10.9068,10.9445,5984000.0
2013-10-29 09:30:00,11.65,11.68,11.64,11.65,4482400.0,10.9917,11.02,10.9822,10.9917,4482400.0
2013-10-29 10:00:00,11.64,11.66,11.62,11.66,4561600.0,10.9822,11.0011,10.9634,11.0011,4561600.0
2013-10-29 10:30:00,11.66,11.68,11.63,11.63,3596000.0,11.0011,11.02,10.9728,10.9728,3596000.0
2013-10-29 11:00:00,11.63,11.67,11.63,11.66,1876800.0,10.9728,11.0106,10.9728,11.0011,1876800.0
2013-10-29 11:30:00,11.66,11.67,11.64,11.66,2098400.0,11.0011,11.0106,10.9822,11.0011,2098400.0
2013-10-29 12:00:00,11.66,11.7,11.66,11.69,2613600.0,11.0011,11.0389,11.0011,11.0294,2613600.0
2013-10-29 12:30:00,11.69,11.71,11.68,11.69,2544000.0,11.0294,11.0483,11.02,11.0294,2544000.0
2013-10-29 13:00:00,11.7,11.71,11.68,11.68,1837600.0,11.0389,11.0483,11.02,11.02,1837600.0
2013-10-29 13:30:00,11.68,11.7,11.68,11.69,3416800.0,11.02,11.0389,11.02,11.0294,3416800.0
2013-10-29 14:00:00,11.69,11.71,11.69,11.7,2407200.0,11.0294,11.0483,11.0294,11.0389,2407200.0
2013-10-29 14:30:00,11.7,11.71,11.7,11.7,1632000.0,11.0389,11.0483,11.0389,11.0389,1632000.0
2013-10-29 15:00:00,11.7,11.71,11.68,11.69,2266400.0,11.0389,11.0483,11.02,11.0294,2266400.0
2013-10-29 15:30:00,11.7,11.73,11.68,11.73,4292000.0,11.0389,11.0672,11.02,11.0672,4292000.0
2013-10-30 09:30:00,11.76,11.77,11.72,11.74,5624800.0,11.0955,11.1049,11.0577,11.0766,5624800.0
2013-10-30 10:00:00,11.74,11.75,11.71,11.73,5984800.0,11.0766,11.086,11.0483,11.0672,5984800.0
2013-10-30 10:30:00,11.73,11.74,11.71,11.74,3908800.0,11.0672,11.0766,11.0483,11.0766,3908800.0
2013-10-30 11:00:00,11.73,11.74,11.68,11.68,3588000.0,11.0672,11.0766,11.02,11.02,3588000.0
2013-10-30 11:30:00,11.68,11.68,11.65,11.67,4024000.0,11.02,11.02,10.9917,11.0106,4024000.0
2013-10-30 12:00:00,11.67,11.68,11.66,11.67,2196000.0,11.0106,11.02,11.0011,11.0106,2196000.0
2013-10-30 12:30:00,11.67,11.7,11.67,11.7,2760000.0,11.0106,11.0389,11.0106,11.0389,2760000.0
2013-10-30 13:00:00,11.7,11.7,11.66,11.66,1992000.0,11.0389,11.0389,11.0011,11.0011,1992000.0
2013-10-30 13:30:00,11.66,11.67,11.64,11.65,2352000.0,11.0011,11.0106,10.9822,10.9917,2352000.0
2013-10-30 14:00:00,11.65,11.71,11.52,11.56,15264800.0,10.9917,11.0483,10.869,10.9068,15264800.0
2013-10-30 14:30:00,11.56,11.62,11.55,11.6,5734400.0,10.9068,10.9634,10.8973,10.9445,5734400.0
2013-10-30 15:00:00,11.6,11.65,11.59,11.62,4182400.0,10.9445,10.9917,10.9351,10.9634,4182400.0
2013-10-30 15:30:00,11.62,11.65,11.6,11.62,4576800.0,10.9634,10.9917,10.9445,10.9634,4576800.0
2013-10-31 09:30:00,11.59,11.66,11.55,11.56,8018400.0,10.9351,11.0011,10.8973,10.9068,8018400.0
2013-10-31 10:00:00,11.56,11.57,11.52,11.55,5447200.0,10.9068,10.9162,10.869,10.8973,5447200.0
2013-10-31 10:30:00,11.55,11.58,11.51,11.56,5356000.0,10.8973,10.9256,10.8596,10.9068,5356000.0
2013-10-31 11:00:00,11.56,11.61,11.55,11.61,4216000.0,10.9068,10.9539,10.8973,10.9539,4216000.0
2013-10-31 11:30:00,11.61,11.63,11.59,11.6,3087200.0,10.9539,10.9728,10.9351,10.9445,3087200.0
2013-10-31 12:00:00,11.6,11.62,11.59,11.61,4050400.0,10.9445,10.9634,10.9351,10.9539,4050400.0
2013-10-31 12:30:00,11.61,11.64,11.61,11.62,4628800.0,10.9539,10.9822,10.9539,10.9634,4628800.0
2013-10-31 13:00:00,11.62,11.64,11.61,11.63,1451200.0,10.9634,10.9822,10.9539,10.9728,1451200.0
2013-10-31 13:30:00,11.63,11.64,11.62,11.63,1572000.0,10.9728,10.9822,10.9634,10.9728,1572000.0
2013-10-31 14:00:00,11.63,11.68,11.62,11.68,3452800.0,10.9728,11.02,10.9634,11.02,3452800.0
2013-10-31 14:30:00,11.68,11.69,11.63,11.63,3012800.0,11.02,11.0294,10.9728,10.9728,3012800.0
2013-10-31 15:00:00,11.63,11.63,11.59,11.59,3784800.0,10.9728,10.9728,10.9351,10.9351,3784800.0
2013-10-31 15:30:00,11.59,11.61,11.53,11.53,5426400.0,10.9351,10.9539,10.8785,10.8785,5426400.0
2013-11-01 09:30:00,11.57,11.62,11.57,11.61,7981600.0,10.9162,10.9634,10.9162,10.9539,7981600.0
2013-11-01 10:00:00,11.61,11.65,11.54,11.56,5322400.0,10.9539,10.9917,10.8879,10.9068,5322400.0
2013-11-01 10:30:00,11.56,11.59,11.55,11.58,3316000.0,10.9068,10.9351,10.8973,10.9256,3316000.0
2013-11-01 11:00:00,11.58,11.59,11.48,11.51,5176800.0,10.9256,10.9351,10.8313,10.8596,5176800.0
2013-11-01 11:30:00,11.52,11.53,11.47,11.48,4414400.0,10.869,10.8785,10.8219,10.8313,4414400.0
2013-11-01 12:00:00,11.48,11.52,11.47,11.51,3328800.0,10.8313,10.869,10.8219,10.8596,3328800.0
2013-11-01 12:30:00,11.51,11.53,11.51,11.51,5779200.0,10.8596,10.8785,10.8596,10.8596,5779200.0
2013-11-01 13:00:00,11.52,11.52,11.49,11.52,5653600.0,10.869,10.869,10.8407,10.869,5653600.0
2013-11-01 13:30:00,11.52,11.56,11.5,11.56,4647200.0,10.869,10.9068,10.8502,10.9068,4647200.0
2013-11-01 14:00:00,11.56,11.57,11.55,11.56,7290400.0,10.9068,10.9162,10.8973,10.9068,7290400.0
2013-11-01 14:30:00,11.56,11.57,11.54,11.55,12716800.0,10.9068,10.9162,10.8879,10.8973,12716800.0
2013-11-01 15:00:00,11.55,11.59,11.55,11.58,10268800.0,10.8973,10.9351,10.8973,10.9256,10268800.0
2013-11-01 15:30:00,11.58,11.62,11.57,11.59,12264000.0,10.9256,10.9634,10.9162,10.9351,12264000.0
2013-11-04 09:30:00,11.66,11.67,11.61,11.63,4904000.0,11.0011,11.0106,10.9539,10.9728,4904000.0
2013-11-04 10:00:00,11.63,11.63,11.6,11.63,2845600.0,10.9728,10.9728,10.9445,10.9728,2845600.0
2013-11-04 10:30:00,11.63,11.65,11.6,11.6,1411200.0,10.9728,10.9917,10.9445,10.9445,1411200.0
2013-11-04 11:00:00,11.6,11.61,11.59,11.6,1312000.0,10.9445,10.9539,10.9351,10.9445,1312000.0
2013-11-04 11:30:00,11.6,11.63,11.6,11.62,1538400.0,10.9445,10.9728,10.9445,10.9634,1538400.0
2013-11-04 12:00:00,11.62,11.63,11.61,11.62,875200.0,10.9634,10.9728,10.9539,10.9634,875200.0
2013-11-04 12:30:00,11.62,11.63,11.61,11.61,1040800.0,10.9634,10.9728,10.9539,10.9539,1040800.0
2013-11-04 13:00:00,11.61,11.64,11.61,11.63,1039200.0,10.9539,10.9822,10.9539,10.9728,1039200.0
2013-11-04 13:30:00,11.63,11.64,11.63,11.64,1577600.0,10.9728,10.9822,10.9728,10.9822,1577600.0
2013-11-04 14:00:00,11.64,11.65,11.63,11.65,1556000.0,10.9822,10.9917,10.9728,10.9917,1556000.0
2013-11-04 14:30:00,11.65,11.66,11.65,11.65,1398400.0,10.9917,11.0011,10.9917,10.9917,1398400.0
2013-11-04 15:00:00,11.65,11.65,11.63,11.65,888800.0,10.9917,10.9917,10.9728,10.9917,888800.0
2013-11-04 15:30:00,11.65,11.69,11.64,11.68,3355200.0,10.9917,11.0294,10.9822,11.02,3355200.0
2013-11-05 09:30:00,11.59,11.6,11.52,11.54,7423200.0,10.9351,10.9445,10.869,10.8879,7423200.0
2013-11-05 10:00:00,11.54,11.56,11.51,11.56,4038400.0,10.8879,10.9068,10.8596,10.9068,4038400.0
2013-11-05 10:30:00,11.56,11.62,11.56,11.61,5972800.0,10.9068,10.9634,10.9068,10.9539,5972800.0
2013-11-05 11:00:00,11.61,11.63,11.6,11.6,2306400.0,10.9539,10.9728,10.9445,10.9445,2306400.0
2013-11-05 11:30:00,11.6,11.63,11.6,11.63,1703200.0,10.9445,10.9728,10.9445,10.9728,1703200.0
2013-11-05 12:00:00,11.63,11.66,11.62,11.66,2137600.0,10.9728,11.0011,10.9634,11.0011,2137600.0
2013-11-05 12:30:00,11.66,11.66,11.64,11.64,1276800.0,11.0011,11.0011,10.9822,10.9822,1276800.0
2013-11-05 13:00:00,11.64,11.66,11.64,11.65,1126400.0,10.9822,11.0011,10.9822,10.9917,1126400.0
2013-11-05 13:30:00,11.65,11.66,11.61,11.62,2219200.0,10.9917,11.0011,10.9539,10.9634,2219200.0
2013-11-05 14:00:00,11.62,11.65,11.61,11.64,1400800.0,10.9634,10.9917,10.9539,10.9822,1400800.0
2013-11-05 14:30:00,11.64,11.66,11.64,11.65,1212000.0,10.9822,11.0011,10.9822,10.9917,1212000.0
2013-11-05 15:00:00,11.64,11.66,11.62,11.63,3505600.0,10.9822,11.0011,10.9634,10.9728,3505600.0
2013-11-05 15:30:00,11.63,11.65,11.6,11.6,3276000.0,10.9728,10.9917,10.9445,10.9445,3276000.0
2013-11-06 09:30:00,11.71,11.76,11.68,11.74,5242400.0,11.0483,11.0955,11.02,11.0766,5242400.0
2013-11-06 10:00:00,11.74,11.76,11.7,11.7,4400800.0,11.0766,11.0955,11.0389,11.0389,4400800.0
2013-11-06 10:30:00,11.7,11.7,11.66,11.67,3236800.0,11.0389,11.0389,11.0011,11.0106,3236800.0
2013-11-06 11:00:00,11.67,11.69,11.64,11.68,3656000.0,11.0106,11.0294,10.9822,11.02,3656000.0
2013-11-06 11:30:00,11.69,11.7,11.66,11.67,1813600.0,11.0294,11.0389,11.0011,11.0106,1813600.0
2013-11-06 12:00:00,11.67,11.7,11.67,11.69,1376800.0,11.0106,11.0389,11.0106,11.0294,1376800.0
2013-11-06 12:30:00,11.69,11.71,11.69,11.69,1372800.0,11.0294,11.0483,11.0294,11.0294,1372800.0
2013-11-06 13:00:00,11.69,11.72,11.68,11.71,1860800.0,11.0294,11.0577,11.02,11.0483,1860800.0
2013-11-06 13:30:00,11.71,11.72,11.7,11.7,748000.0,11.0483,11.0577,11.0389,11.0389,748000.0
2013-11-06 14:00:00,11.7,11.71,11.68,11.69,1127200.0,11.0389,11.0483,11.02,11.0294,1127200.0
2013-11-06 14:30:00,11.69,11.71,11.69,11.7,1279200.0,11.0294,11.0483,11.0294,11.0389,1279200.0
2013-11-06 15:00:00,11.7,11.72,11.69,11.7,1824000.0,11.0389,11.0577,11.0294,11.0389,1824000.0
2013-11-06 15:30:00,11.7,11.73,11.68,11.72,3598400.0,11.0389,11.0672,11.02,11.0577,3598400.0
2013-11-07 09:30:00,11.76,11.78,11.71,11.72,4202400.0,11.0955,11.1143,11.0483,11.0577,4202400.0
2013-11-07 10:00:00,11.72,11.73,11.62,11.65,5680800.0,11.0577,11.0672,10.9634,10.9917,5680800.0
2013-11-07 10:30:00,11.65,11.65,11.59,11.6,5640800.0,10.9917,10.9917,10.9351,10.9445,5640800.0
2013-11-07 11:00:00,11.6,11.63,11.53,11.56,4456800.0,10.9445,10.9728,10.8785,10.9068,4456800.0
2013-11-07 11:30:00,11.56,11.62,11.55,11.62,3400000.0,10.9068,10.9634,10.8973,10.9634,3400000.0
2013-11-07 12:00:00,11.62,11.65,11.61,11.63,3898400.0,10.9634,10.9917,10.9539,10.9728,3898400.0
2013-11-07 12:30:00,11.63,11.64,11.59,11.59,2065600.0,10.9728,10.9822,10.9351,10.9351,2065600.0
2013-11-07 13:00:00,11.59,11.6,11.54,11.54,2620800.0,10.9351,10.9445,10.8879,10.8879,2620800.0
2013-11-07 13:30:00,11.54,11.55,11.51,11.52,4192800.0,10.8879,10.8973,10.8596,10.869,4192800.0
2013-11-07 14:00:00,11.52,11.53,11.46,11.47,7244000.0,10.869,10.8785,10.8124,10.8219,7244000.0
2013-11-07 14:30:00,11.47,11.52,11.44,11.5,5880000.0,10.8219,10.869,10.7935,10.8502,5880000.0
2013-11-07 15:00:00,11.5,11.51,11.42,11.42,3984000.0,10.8502,10.8596,10.7747,10.7747,3984000.0
2013-11-07 15:30:00,11.42,11.45,11.4,11.42,6008000.0,10.7747,10.803,10.7558,10.7747,6008000.0
2013-11-08 09:30:00,11.41,11.5,11.41,11.43,8747200.0,10.7652,10.8502,10.7652,10.7841,8747200.0
2013-11-08 10:00:00,11.43,11.56,11.43,11.55,6260800.0,10.7841,10.9068,10.7841,10.8973,6260800.0
2013-11-08 10:30:00,11.55,11.6,11.55,11.59,5922400.0,10.8973,10.9445,10.8973,10.9351,5922400.0
2013-11-08 11:00:00,11.59,11.6,11.56,11.58,3313600.0,10.9351,10.9445,10.9068,10.9256,3313600.0
2013-11-08 11:30:00,11.58,11.61,11.57,11.59,3171200.0,10.9256,10.9539,10.9162,10.9351,3171200.0
2013-11-08 12:00:00,11.59,11.63,11.59,11.63,2939200.0,10.9351,10.9728,10.9351,10.9728,2939200.0
2013-11-08 12:30:00,11.63,11.63,11.61,11.62,1486400.0,10.9728,10.9728,10.9539,10.9634,1486400.0
2013-11-08 13:00:00,11.62,11.65,11.6,11.64,2357600.0,10.9634,10.9917,10.9445,10.9822,2357600.0
2013-11-08 13:30:00,11.64,11.66,11.63,11.63,1874400.0,10.9822,11.0011,10.9728,10.9728,1874400.0
2013-11-08 14:00:00,11.63,11.66,11.63,11.65,1900000.0,10.9728,11.0011,10.9728,10.9917,1900000.0
2013-11-08 14:30:00,11.65,11.66,11.64,11.65,1412000.0,10.9917,11.0011,10.9822,10.9917,1412000.0
2013-11-08 15:00:00,11.65,11.66,11.61,11.64,3330400.0,10.9917,11.0011,10.9539,10.9822,3330400.0
2013-11-08 15:30:00,11.64,11.72,11.63,11.72,9019200.0,10.9822,11.0577,10.9728,11.0577,9019200.0
2013-11-11 09:30:00,11.71,11.76,11.68,11.74,5202400.0,11.0483,11.0955,11.02,11.0766,5202400.0
2013-11-11 10:00:00,11.75,11.76,11.72,11.73,2952000.0,11.086,11.0955,11.0577,11.0672,2952000.0
2013-11-11 10:30:00,11.72,11.75,11.71,11.74,3036000.0,11.0577,11.086,11.0483,11.0766,3036000.0
2013-11-11 11:00:00,11.75,11.75,11.71,11.73,2083200.0,11.086,11.086,11.0483,11.0672,2083200.0
2013-11-11 11:30:00,11.73,11.74,11.72,11.73,1212000.0,11.0672,11.0766,11.0577,11.0672,1212000.0
2013-11-11 12:00:00,11.73,11.73,11.72,11.72,1114400.0,11.0672,11.0672,11.0577,11.0577,1114400.0
2013-11-11 12:30:00,11.72,11.73,11.71,11.73,856000.0,11.0577,11.0672,11.0483,11.0672,856000.0
2013-11-11 13:00:00,11.72,11.74,11.72,11.73,1263200.0,11.0577,11.0766,11.0577,11.0672,1263200.0
2013-11-11 13:30:00,11.73,11.74,11.72,11.73,749600.0,11.0672,11.0766,11.0577,11.0672,749600.0
2013-11-11 14:00:00,11.73,11.73,11.72,11.73,801600.0,11.0672,11.0672,11.0577,11.0672,801600.0
2013-11-11 14:30:00,11.73,11.74,11.72,11.73,1490400.0,11.0672,11.0766,11.0577,11.0672,1490400.0
2013-11-11 15:00:00,11.73,11.74,11.73,11.74,1310400.0,11.0672,11.0766,11.0672,11.0766,1310400.0
2013-11-11 15:30:00,11.74,11.74,11.72,11.73,2698400.0,11.0766,11.0766,11.0577,11.0672,2698400.0
2013-11-12 09:30:00,11.69,11.72,11.66,11.71,7043200.0,11.0294,11.0577,11.0011,11.0483,7043200.0
2013-11-12 10:00:00,11.71,11.74,11.67,11.72,5332000.0,11.0483,11.0766,11.0106,11.0577,5332000.0
2013-11-12 10:30:00,11.73,11.73,11.69,11.69,2944800.0,11.0672,11.0672,11.0294,11.0294,2944800.0
2013-11-12 11:00:00,11.69,11.71,11.68,11.7,1990400.0,11.0294,11.0483,11.02,11.0389,1990400.0
2013-11-12 11:30:00,11.7,11.72,11.65,11.67,5718400.0,11.0389,11.0577,10.9917,11.0106,5718400.0
2013-11-12 12:00:00,11.67,11.68,11.63,11.65,2464800.0,11.0106,11.02,10.9728,10.9917,2464800.0
2013-11-12 12:30:00,11.65,11.66,11.63,11.65,2513600.0,10.9917,11.0011,10.9728,10.9917,2513600.0
2013-11-12 13:00:00,11.65,11.67,11.64,11.64,1795200.0,10.9917,11.0106,10.9822,10.9822,1795200.0
2013-11-12 13:30:00,11.64,11.65,11.61,11.63,2720000.0,10.9822,10.9917,10.9539,10.9728,2720000.0
2013-11-12 14:00:00,11.63,11.65,11.62,11.62,1214400.0,10.9728,10.9917,10.9634,10.9634,1214400.0
2013-11-12 14:30:00,11.62,11.69,11.62,11.68,3132000.0,10.9634,11.0294,10.9634,11.02,3132000.0
2013-11-12 15:00:00,11.68,11.7,11.66,11.67,2878400.0,11.02,11.0389,11.0011,11.0106,2878400.0
2013-11-12 15:30:00,11.67,11.69,11.66,11.69,5378400.0,11.0106,11.0294,11.0011,11.0294,5378400.0
2013-11-13 09:30:00,11.57,11.65,11.57,11.65,6563200.0,10.9162,10.9917,10.9162,10.9917,6563200.0
2013-11-13 10:00:00,11.65,11.67,11.62,11.66,4655200.0,10.9917,11.0106,10.9634,11.0011,4655200.0
2013-11-13 10:30:00,11.66,11.69,11.66,11.67,2477600.0,11.0011,11.0294,11.0011,11.0106,2477600.0
2013-11-13 11:00:00,11.67,11.67,11.65,11.67,1508000.0,11.0106,11.0106,10.9917,11.0106,1508000.0
2013-11-13 11:30:00,11.66,11.68,11.65,11.68,1262400.0,11.0011,11.02,10.9917,11.02,1262400.0
2013-11-13 12:00:00,11.68,11.73,11.66,11.73,2720000.0,11.02,11.0672,11.0011,11.0672,2720000.0
2013-11-13 12:30:00,11.73,11.76,11.72,11.75,2530400.0,11.0672,11.0955,11.0577,11.086,2530400.0
2013-11-13 13:00:00,11.75,11.78,11.74,11.78,1933600.0,11.086,11.1143,11.0766,11.1143,1933600.0
2013-11-13 13:30:00,11.78,11.81,11.77,11.79,3056000.0,11.1143,11.1426,11.1049,11.1238,3056000.0
2013-11-13 14:00:00,11.79,11.8,11.78,11.79,1916000.0,11.1238,11.1332,11.1143,11.1238,1916000.0
2013-11-13 14:30:00,11.79,11.79,11.76,11.77,1729600.0,11.1238,11.1238,11.0955,11.1049,1729600.0
2013-11-13 15:00:00,11.77,11.81,11.77,11.8,1932800.0,11.1049,11.1426,11.1049,11.1332,1932800.0
2013-11-13 15:30:00,11.8,11.88,11.79,11.87,6390400.0,11.1332,11.2087,11.1238,11.1993,6390400.0
2013-11-14 09:30:00,11.9,11.92,11.86,11.9,7397600.0,11.2276,11.2464,11.1898,11.2276,7397600.0
2013-11-14 10:00:00,11.9,11.92,11.85,11.88,5473600.0,11.2276,11.2464,11.1804,11.2087,5473600.0
2013-11-14 10:30:00,11.89,11.96,11.88,11.94,4951200.0,11.2181,11.2842,11.2087,11.2653,4951200.0
2013-11-14 11:00:00,11.94,12.0,11.93,11.97,4912000.0,11.2653,11.3219,11.2559,11.2936,4912000.0
2013-11-14 11:30:00,11.97,11.98,11.94,11.95,4442400.0,11.2936,11.303,11.2653,11.2747,4442400.0
2013-11-14 12:00:00,11.95,11.97,11.95,11.96,1646400.0,11.2747,11.2936,11.2747,11.2842,1646400.0
2013-11-14 12:30:00,11.96,11.98,11.95,11.95,1617600.0,11.2842,11.303,11.2747,11.2747,1617600.0
2013-11-14 13:00:00,11.95,11.98,11.95,11.97,1844000.0,11.2747,11.303,11.2747,11.2936,1844000.0
2013-11-14 13:30:00,11.97,11.97,11.96,11.97,1471200.0,11.2936,11.2936,11.2842,11.2936,1471200.0
2013-11-14 14:00:00,11.97,11.99,11.96,11.99,2110400.0,11.2936,11.3125,11.2842,11.3125,2110400.0
2013-11-14 14:30:00,11.99,11.99,11.97,11.97,2122400.0,11.3125,11.3125,11.2936,11.2936,2122400.0
2013-11-14 15:00:00,11.98,12.01,11.97,11.99,2578400.0,11.303,11.3313,11.2936,11.3125,2578400.0
2013-11-14 15:30:00,11.99,12.01,11.99,12.0,4502400.0,11.3125,11.3313,11.3125,11.3219,4502400.0
2013-11-15 09:30:00,12.03,12.04,12.0,12.03,5948800.0,11.3502,11.3596,11.3219,11.3502,5948800.0
2013-11-15 10:00:00,12.03,12.04,12.01,12.03,3296800.0,11.3502,11.3596,11.3313,11.3502,3296800.0
2013-11-15 10:30:00,12.03,12.04,12.02,12.04,2144800.0,11.3502,11.3596,11.3408,11.3596,2144800.0
2013-11-15 11:00:00,12.04,12.05,12.03,12.04,2030400.0,11.3596,11.3691,11.3502,11.3596,2030400.0
2013-11-15 11:30:00,12.04,12.05,12.0,12.01,2712800.0,11.3596,11.3691,11.3219,11.3313,2712800.0
2013-11-15 12:00:00,12.01,12.03,12.0,12.02,2460000.0,11.3313,11.3502,11.3219,11.3408,2460000.0
2013-11-15 12:30:00,12.02,12.02,12.0,12.01,991200.0,11.3408,11.3408,11.3219,11.3313,991200.0
2013-11-15 13:00:00,12.01,12.04,12.01,12.04,1198400.0,11.3313,11.3596,11.3313,11.3596,1198400.0
2013-11-15 13:30:00,12.04,12.05,12.03,12.04,4632000.0,11.3596,11.3691,11.3502,11.3596,4632000.0
2013-11-15 14:00:00,12.04,12.06,12.04,12.05,2931200.0,11.3596,11.3785,11.3596,11.3691,2931200.0
2013-11-15 14:30:00,12.05,12.06,12.05,12.05,1064800.0,11.3691,11.3785,11.3691,11.3691,1064800.0
2013-11-15 15:00:00,12.05,12.09,12.05,12.08,3205600.0,11.3691,11.4068,11.3691,11.3974,3205600.0
2013-11-15 15:30:00,12.09,12.1,12.07,12.09,4376800.0,11.4068,11.4163,11.3879,11.4068,4376800.0
2013-11-18 09:30:00,12.13,12.15,12.08,12.08,6763200.0,11.4446,11.4634,11.3974,11.3974,6763200.0
2013-11-18 10:00:00,12.08,12.12,12.06,12.1,4284800.0,11.3974,11.4351,11.3785,11.4163,4284800.0
2013-11-18 10:30:00,12.11,12.12,12.09,12.12,2066400.0,11.4257,11.4351,11.4068,11.4351,2066400.0
2013-11-18 11:00:00,12.12,12.14,12.12,12.13,2860800.0,11.4351,11.454,11.4351,11.4446,2860800.0
2013-11-18 11:30:00,12.13,12.14,12.1,12.11,1739200.0,11.4446,11.454,11.4163,11.4257,1739200.0
2013-11-18 12:00:00,12.11,12.12,12.1,12.11,1583200.0,11.4257,11.4351,11.4163,11.4257,1583200.0
2013-11-18 12:30:00,12.11,12.12,12.09,12.1,1299200.0,11.4257,11.4351,11.4068,11.4163,1299200.0
2013-11-18 13:00:00,12.1,12.12,12.09,12.12,1108800.0,11.4163,11.4351,11.4068,11.4351,1108800.0
2013-11-18 13:30:00,12.12,12.12,12.11,12.12,881600.0,11.4351,11.4351,11.4257,11.4351,881600.0
2013-11-18 14:00:00,12.11,12.13,12.11,12.13,1080800.0,11.4257,11.4446,11.4257,11.4446,1080800.0
2013-11-18 14:30:00,12.13,12.13,12.06,12.06,2917600.0,11.4446,11.4446,11.3785,11.3785,2917600.0
2013-11-18 15:00:00,12.06,12.06,11.97,11.99,6767200.0,11.3785,11.3785,11.2936,11.3125,6767200.0
2013-11-18 15:30:00,11.99,12.02,11.96,12.02,7106400.0,11.3125,11.3408,11.2842,11.3408,7106400.0
2013-11-19 09:30:00,12.0,12.02,11.94,12.0,7995200.0,11.3219,11.3408,11.2653,11.3219,7995200.0
2013-11-19 10:00:00,12.0,12.06,12.0,12.03,5490400.0,11.3219,11.3785,11.3219,11.3502,5490400.0
2013-11-19 10:30:00,12.03,12.07,12.02,12.04,4248800.0,11.3502,11.3879,11.3408,11.3596,4248800.0
2013-11-19 11:00:00,12.04,12.05,11.99,12.0,2747200.0,11.3596,11.3691,11.3125,11.3219,2747200.0
2013-11-19 11:30:00,12.0,12.01,11.97,12.0,3142400.0,11.3219,11.3313,11.2936,11.3219,3142400.0
2013-11-19 12:00:00,12.0,12.05,11.99,12.04,2940800.0,11.3219,11.3691,11.3125,11.3596,2940800.0
2013-11-19 12:30:00,12.04,12.04,12.0,12.0,1236800.0,11.3596,11.3596,11.3219,11.3219,1236800.0
2013-11-19 13:00:00,12.0,12.0,11.94,11.94,3304000.0,11.3219,11.3219,11.2653,11.2653,3304000.0
2013-11-19 13:30:00,11.94,11.96,11.92,11.93,3949600.0,11.2653,11.2842,11.2464,11.2559,3949600.0
2013-11-19 14:00:00,11.93,11.96,11.92,11.93,4045600.0,11.2559,11.2842,11.2464,11.2559,4045600.0
2013-11-19 14:30:00,11.93,12.0,11.93,11.96,3739200.0,11.2559,11.3219,11.2559,11.2842,3739200.0
2013-11-19 15:00:00,11.96,12.01,11.96,11.99,3590400.0,11.2842,11.3313,11.2842,11.3125,3590400.0
2013-11-19 15:30:00,11.99,11.99,11.94,11.96,3888000.0,11.3125,11.3125,11.2653,11.2842,3888000.0
2013-11-20 09:30:00,12.0,12.02,11.96,12.0,5859200.0,11.3219,11.3408,11.2842,11.3219,5859200.0
2013-11-20 10:00:00,12.0,12.08,11.97,12.04,4388000.0,11.3219,11.3974,11.2936,11.3596,4388000.0
2013-11-20 10:30:00,12.04,12.04,11.97,12.02,4143200.0,11.3596,11.3596,11.2936,11.3408,4143200.0
2013-11-20 11:00:00,12.02,12.03,11.99,12.02,1784000.0,11.3408,11.3502,11.3125,11.3408,1784000.0
2013-11-20 11:30:00,12.02,12.03,12.0,12.01,1069600.0,11.3408,11.3502,11.3219,11.3313,1069600.0
2013-11-20 12:00:00,12.01,12.03,12.01,12.02,850400.0,11.3313,11.3502,11.3313,11.3408,850400.0
2013-11-20 12:30:00,12.02,12.02,11.99,12.0,1129600.0,11.3408,11.3408,11.3125,11.3219,1129600.0
2013-11-20 13:00:00,11.99,12.01,11.98,11.99,1730400.0,11.3125,11.3313,11.303,11.3125,1730400.0
2013-11-20 13:30:00,11.99,12.01,11.99,12.0,1366400.0,11.3125,11.3313,11.3125,11.3219,1366400.0
2013-11-20 14:00:00,12.0,12.0,11.89,11.95,11224800.0,11.3219,11.3219,11.2181,11.2747,11224800.0
2013-11-20 14:30:00,11.94,11.95,11.87,11.9,5965600.0,11.2653,11.2747,11.1993,11.2276,5965600.0
2013-11-20 15:00:00,11.89,11.89,11.81,11.86,7619200.0,11.2181,11.2181,11.1426,11.1898,7619200.0
2013-11-20 15:30:00,11.86,11.89,11.83,11.88,10157600.0,11.1898,11.2181,11.1615,11.2087,10157600.0
2013-11-21 09:30:00,11.95,12.0,11.93,11.98,6652800.0,11.2747,11.3219,11.2559,11.303,6652800.0
2013-11-21 10:00:00,11.99,12.0,11.96,11.99,4030400.0,11.3125,11.3219,11.2842,11.3125,4030400.0
2013-11-21 10:30:00,11.99,12.04,11.99,12.02,3436000.0,11.3125,11.3596,11.3125,11.3408,3436000.0
2013-11-21 11:00:00,12.03,12.04,12.01,12.03,1556000.0,11.3502,11.3596,11.3313,11.3502,1556000.0
2013-11-21 11:30:00,12.03,12.04,12.01,12.03,2083200.0,11.3502,11.3596,11.3313,11.3502,2083200.0
2013-11-21 12:00:00,12.04,12.04,12.01,12.03,1268000.0,11.3596,11.3596,11.3313,11.3502,1268000.0
2013-11-21 12:30:00,12.03,12.03,12.0,12.0,1650400.0,11.3502,11.3502,11.3219,11.3219,1650400.0
2013-11-21 13:00:00,12.0,12.04,12.0,12.03,1473600.0,11.3219,11.3596,11.3219,11.3502,1473600.0
2013-11-21 13:30:00,12.03,12.07,12.03,12.06,3469600.0,11.3502,11.3879,11.3502,11.3785,3469600.0
2013-11-21 14:00:00,12.06,12.07,12.05,12.06,2113600.0,11.3785,11.3879,11.3691,11.3785,2113600.0
2013-11-21 14:30:00,12.06,12.08,12.05,12.07,1977600.0,11.3785,11.3974,11.3691,11.3879,1977600.0
2013-11-21 15:00:00,12.07,12.09,12.06,12.08,2135200.0,11.3879,11.4068,11.3785,11.3974,2135200.0
2013-11-21 15:30:00,12.08,12.08,12.05,12.07,3776000.0,11.3974,11.3974,11.3691,11.3879,3776000.0
2013-11-22 09:30:00,12.08,12.1,12.05,12.09,4535200.0,11.3974,11.4163,11.3691,11.4068,4535200.0
2013-11-22 10:00:00,12.08,12.12,12.06,12.1,3222400.0,11.3974,11.4351,11.3785,11.4163,3222400.0
2013-11-22 10:30:00,12.1,12.12,12.09,12.11,2568800.0,11.4163,11.4351,11.4068,11.4257,2568800.0
2013-11-22 11:00:00,12.1,12.12,12.1,12.11,1889600.0,11.4163,11.4351,11.4163,11.4257,1889600.0
2013-11-22 11:30:00,12.11,12.16,12.11,12.15,1877600.0,11.4257,11.4729,11.4257,11.4634,1877600.0
2013-11-22 12:00:00,12.15,12.16,12.14,12.15,1435200.0,11.4634,11.4729,11.454,11.4634,1435200.0
2013-11-22 12:30:00,12.15,12.15,12.14,12.15,961600.0,11.4634,11.4634,11.454,11.4634,961600.0
2013-11-22 13:00:00,12.15,12.16,12.15,12.15,1092800.0,11.4634,11.4729,11.4634,11.4634,1092800.0
2013-11-22 13:30:00,12.15,12.15,12.13,12.13,1684000.0,11.4634,11.4634,11.4446,11.4446,1684000.0
2013-11-22 14:00:00,12.13,12.17,12.13,12.17,2743200.0,11.4446,11.4823,11.4446,11.4823,2743200.0
2013-11-22 14:30:00,12.17,12.18,12.16,12.17,1496000.0,11.4823,11.4917,11.4729,11.4823,1496000.0
2013-11-22 15:00:00,12.17,12.19,12.17,12.18,2734400.0,11.4823,11.5012,11.4823,11.4917,2734400.0
2013-11-22 15:30:00,12.18,12.2,12.17,12.19,4095200.0,11.4917,11.5106,11.4823,11.5012,4095200.0
2013-11-25 09:30:00,12.24,12.24,12.2,12.2,5661600.0,11.5483,11.5483,11.5106,11.5106,5661600.0
2013-11-25 10:00:00,12.2,12.21,12.18,12.19,3373600.0,11.5106,11.52,11.4917,11.5012,3373600.0
2013-11-25 10:30:00,12.19,12.22,12.18,12.2,3614400.0,11.5012,11.5295,11.4917,11.5106,3614400.0
2013-11-25 11:00:00,12.2,12.21,12.2,12.21,1496000.0,11.5106,11.52,11.5106,11.52,1496000.0
2013-11-25 11:30:00,12.21,12.22,12.2,12.21,1572000.0,11.52,11.5295,11.5106,11.52,1572000.0
2013-11-25 12:00:00,12.21,12.22,12.2,12.22,1055200.0,11.52,11.5295,11.5106,11.5295,1055200.0
2013-11-25 12:30:00,12.22,12.22,12.2,12.2,888800.0,11.5295,11.5295,11.5106,11.5106,888800.0
2013-11-25 13:00:00,12.2,12.21,12.19,12.2,1096800.0,11.5106,11.52,11.5012,11.5106,1096800.0
2013-11-25 13:30:00,12.2,12.22,12.2,12.22,1309600.0,11.5106,11.5295,11.5106,11.5295,1309600.0
2013-11-25 14:00:00,12.22,12.23,12.22,12.22,1486400.0,11.5295,11.5389,11.5295,11.5295,1486400.0
2013-11-25 14:30:00,12.22,12.22,12.21,12.21,1215200.0,11.5295,11.5295,11.52,11.52,1215200.0
2013-11-25 15:00:00,12.21,12.21,12.15,12.17,6892000.0,11.52,11.52,11.4634,11.4823,6892000.0
2013-11-25 15:30:00,12.17,12.17,12.13,12.17,7360800.0,11.4823,11.4823,11.4446,11.4823,7360800.0
2013-11-26 09:30:00,12.18,12.21,12.17,12.18,3044000.0,11.4917,11.52,11.4823,11.4917,3044000.0
2013-11-26 10:00:00,12.18,12.2,12.14,12.19,4387200.0,11.4917,11.5106,11.454,11.5012,4387200.0
2013-11-26 10:30:00,12.19,12.2,12.17,12.18,1916000.0,11.5012,11.5106,11.4823,11.4917,1916000.0
2013-11-26 11:00:00,12.18,12.2,12.18,12.18,2764000.0,11.4917,11.5106,11.4917,11.4917,2764000.0
2013-11-26 11:30:00,12.18,12.19,12.17,12.17,1864000.0,11.4917,11.5012,11.4823,11.4823,1864000.0
2013-11-26 12:00:00,12.17,12.22,12.17,12.22,1611200.0,11.4823,11.5295,11.4823,11.5295,1611200.0
2013-11-26 12:30:00,12.22,12.22,12.2,12.21,1391200.0,11.5295,11.5295,11.5106,11.52,1391200.0
2013-11-26 13:00:00,12.21,12.22,12.2,12.21,528800.0,11.52,11.5295,11.5106,11.52,528800.0
2013-11-26 13:30:00,12.21,12.24,12.21,12.23,1708800.0,11.52,11.5483,11.52,11.5389,1708800.0
2013-11-26 14:00:00,12.23,12.24,12.21,12.22,1478400.0,11.5389,11.5483,11.52,11.5295,1478400.0
2013-11-26 14:30:00,12.22,12.24,12.22,12.23,2410400.0,11.5295,11.5483,11.5295,11.5389,2410400.0
2013-11-26 15:00:00,12.23,12.24,12.22,12.23,2431200.0,11.5389,11.5483,11.5295,11.5389,2431200.0
2013-11-26 15:30:00,12.23,12.24,12.17,12.18,5386400.0,11.5389,11.5483,11.4823,11.4917,5386400.0
2013-11-27 09:30:00,12.2,12.25,12.18,12.23,5812800.0,11.5106,11.5578,11.4917,11.5389,5812800.0
2013-11-27 10:00:00,12.23,12.24,12.22,12.22,3603200.0,11.5389,11.5483,11.5295,11.5295,3603200.0
2013-11-27 10:30:00,12.22,12.24,12.22,12.22,2612800.0,11.5295,11.5483,11.5295,11.5295,2612800.0
2013-11-27 11:00:00,12.22,12.24,12.22,12.24,2448000.0,11.5295,11.5483,11.5295,11.5483,2448000.0
2013-11-27 11:30:00,12.24,12.25,12.22,12.22,2131200.0,11.5483,11.5578,11.5295,11.5295,2131200.0
2013-11-27 12:00:00,12.22,12.22,12.2,12.21,2472000.0,11.5295,11.5295,11.5106,11.52,2472000.0
2013-11-27 12:30:00,12.21,12.22,12.17,12.17,4056000.0,11.52,11.5295,11.4823,11.4823,4056000.0
2013-11-27 13:00:00,12.17,12.19,12.17,12.18,2543200.0,11.4823,11.5012,11.4823,11.4917,2543200.0
2013-11-27 13:30:00,12.18,12.2,12.18,12.19,2073600.0,11.4917,11.5106,11.4917,11.5012,2073600.0
2013-11-27 14:00:00,12.19,12.21,12.19,12.2,1778400.0,11.5012,11.52,11.5012,11.5106,1778400.0
2013-11-27 14:30:00,12.2,12.23,12.2,12.22,2700800.0,11.5106,11.5389,11.5106,11.5295,2700800.0
2013-11-27 15:00:00,12.23,12.23,12.22,12.23,2304800.0,11.5389,11.5389,11.5295,11.5389,2304800.0
2013-11-27 15:30:00,12.23,12.24,12.22,12.23,3718400.0,11.5389,11.5483,11.5295,11.5389,3718400.0
2013-11-29 09:30:00,12.26,12.29,12.24,12.29,5652000.0,11.5672,11.5955,11.5483,11.5955,5652000.0
2013-11-29 10:00:00,12.29,12.31,12.28,12.31,2825600.0,11.5955,11.6144,11.5861,11.6144,2825600.0
2013-11-29 10:30:00,12.31,12.32,12.29,12.3,2457600.0,11.6144,11.6238,11.5955,11.605,2457600.0
2013-11-29 11:00:00,12.3,12.31,12.29,12.29,1548000.0,11.605,11.6144,11.5955,11.5955,1548000.0
2013-11-29 11:30:00,12.29,12.3,12.29,12.3,1820000.0,11.5955,11.605,11.5955,11.605,1820000.0
2013-11-29 12:00:00,12.3,12.3,12.29,12.29,1487200.0,11.605,11.605,11.5955,11.5955,1487200.0
2013-11-29 12:30:00,12.29,12.3,12.19,12.21,7566400.0,11.5955,11.605,11.5012,11.52,7566400.0
2013-12-02 09:30:00,12.22,12.24,12.17,12.18,8036000.0,11.5295,11.5483,11.4823,11.4917,8036000.0
2013-12-02 10:00:00,12.19,12.22,12.17,12.22,5212000.0,11.5012,11.5295,11.4823,11.5295,5212000.0
2013-12-02 10:30:00,12.22,12.22,12.2,12.22,1627200.0,11.5295,11.5295,11.5106,11.5295,1627200.0
2013-12-02 11:00:00,12.22,12.24,12.22,12.22,1829600.0,11.5295,11.5483,11.5295,11.5295,1829600.0
2013-12-02 11:30:00,12.22,12.26,12.21,12.24,1697600.0,11.5295,11.5672,11.52,11.5483,1697600.0
2013-12-02 12:00:00,12.24,12.27,12.24,12.27,993600.0,11.5483,11.5766,11.5483,11.5766,993600.0
2013-12-02 12:30:00,12.27,12.27,12.26,12.27,1087200.0,11.5766,11.5766,11.5672,11.5766,1087200.0
2013-12-02 13:00:00,12.26,12.27,12.24,12.25,1325600.0,11.5672,11.5766,11.5483,11.5578,1325600.0
2013-12-02 13:30:00,12.24,12.25,12.22,12.23,2260000.0,11.5483,11.5578,11.5295,11.5389,2260000.0
2013-12-02 14:00:00,12.23,12.24,12.19,12.21,2920000.0,11.5389,11.5483,11.5012,11.52,2920000.0
2013-12-02 14:30:00,12.21,12.22,12.18,12.21,2032000.0,11.52,11.5295,11.4917,11.52,2032000.0
2013-12-02 15:00:00,12.21,12.22,12.17,12.17,2166400.0,11.52,11.5295,11.4823,11.4823,2166400.0
2013-12-02 15:30:00,12.17,12.17,12.12,12.15,6579200.0,11.4823,11.4823,11.4351,11.4634,6579200.0
2013-12-03 09:30:00,12.07,12.12,12.06,12.12,6156800.0,11.3879,11.4351,11.3785,11.4351,6156800.0
2013-12-03 10:00:00,12.12,12.13,12.1,12.1,3484000.0,11.4351,11.4446,11.4163,11.4163,3484000.0
2013-12-03 10:30:00,12.1,12.13,12.1,12.12,2687200.0,11.4163,11.4446,11.4163,11.4351,2687200.0
2013-12-03 11:00:00,12.12,12.12,12.05,12.06,3662400.0,11.4351,11.4351,11.3691,11.3785,3662400.0
2013-12-03 11:30:00,12.05,12.06,12.01,12.04,7491200.0,11.3691,11.3785,11.3313,11.3596,7491200.0
2013-12-03 12:00:00,12.04,12.06,12.03,12.04,3160800.0,11.3596,11.3785,11.3502,11.3596,3160800.0
2013-12-03 12:30:00,12.04,12.06,12.04,12.05,1085600.0,11.3596,11.3785,11.3596,11.3691,1085600.0
2013-12-03 13:00:00,12.05,12.05,11.99,11.99,2951200.0,11.3691,11.3691,11.3125,11.3125,2951200.0
2013-12-03 13:30:00,12.0,12.02,11.99,12.0,2427200.0,11.3219,11.3408,11.3125,11.3219,2427200.0
2013-12-03 14:00:00,12.0,12.0,11.97,12.0,2081600.0,11.3219,11.3219,11.2936,11.3219,2081600.0
2013-12-03 14:30:00,12.0,12.04,11.99,12.04,2717600.0,11.3219,11.3596,11.3125,11.3596,2717600.0
2013-12-03 15:00:00,12.04,12.04,12.0,12.01,2613600.0,11.3596,11.3596,11.3219,11.3313,2613600.0
2013-12-03 15:30:00,12.01,12.08,12.0,12.06,5908000.0,11.3313,11.3974,11.3219,11.3785,5908000.0
2013-12-04 09:30:00,11.96,12.01,11.95,11.99,7198400.0,11.2842,11.3313,11.2747,11.3125,7198400.0
2013-12-04 10:00:00,11.99,12.14,11.98,12.13,10275200.0,11.3125,11.454,11.303,11.4446,10275200.0
2013-12-04 10:30:00,12.13,12.14,12.1,12.13,3755200.0,11.4446,11.454,11.4163,11.4446,3755200.0
2013-12-04 11:00:00,12.13,12.13,12.07,12.07,2752000.0,11.4446,11.4446,11.3879,11.3879,2752000.0
2013-12-04 11:30:00,12.07,12.09,12.06,12.08,4118400.0,11.3879,11.4068,11.3785,11.3974,4118400.0
2013-12-04 12:00:00,12.07,12.08,11.98,11.99,6763200.0,11.3879,11.3974,11.303,11.3125,6763200.0
2013-12-04 12:30:00,12.0,12.04,11.99,12.01,2704000.0,11.3219,11.3596,11.3125,11.3313,2704000.0
2013-12-04 13:00:00,12.01,12.04,11.9,11.9,6026400.0,11.3313,11.3596,11.2276,11.2276,6026400.0
2013-12-04 13:30:00,11.9,11.92,11.86,11.91,7113600.0,11.2276,11.2464,11.1898,11.237,7113600.0
2013-12-04 14:00:00,11.91,11.98,11.91,11.97,5012000.0,11.237,11.303,11.237,11.2936,5012000.0
2013-12-04 14:30:00,11.97,12.0,11.97,11.99,3000800.0,11.2936,11.3219,11.2936,11.3125,3000800.0
2013-12-04 15:00:00,11.99,12.05,11.97,12.04,3928800.0,11.3125,11.3691,11.2936,11.3596,3928800.0
2013-12-04 15:30:00,12.04,12.1,12.03,12.04,5305600.0,11.3596,11.4163,11.3502,11.3596,5305600.0
2013-12-05 09:30:00,12.0,12.03,11.96,11.99,7841600.0,11.3219,11.3502,11.2842,11.3125,7841600.0
2013-12-05 10:00:00,11.99,12.04,11.96,11.98,6702400.0,11.3125,11.3596,11.2842,11.303,6702400.0
2013-12-05 10:30:00,11.98,12.0,11.94,11.96,3733600.0,11.303,11.3219,11.2653,11.2842,3733600.0
2013-12-05 11:00:00,11.96,11.99,11.93,11.96,4512800.0,11.2842,11.3125,11.2559,11.2842,4512800.0
2013-12-05 11:30:00,11.96,11.98,11.94,11.98,1797600.0,11.2842,11.303,11.2653,11.303,1797600.0
2013-12-05 12:00:00,11.98,12.02,11.98,12.0,3235200.0,11.303,11.3408,11.303,11.3219,3235200.0
2013-12-05 12:30:00,12.0,12.01,11.98,12.0,2188000.0,11.3219,11.3313,11.303,11.3219,2188000.0
2013-12-05 13:00:00,12.0,12.0,11.95,11.96,1513600.0,11.3219,11.3219,11.2747,11.2842,1513600.0
2013-12-05 13:30:00,11.96,11.98,11.95,11.97,1616000.0,11.2842,11.303,11.2747,11.2936,1616000.0
2013-12-05 14:00:00,11.96,11.99,11.93,11.95,4717600.0,11.2842,11.3125,11.2559,11.2747,4717600.0
2013-12-05 14:30:00,11.95,11.97,11.92,11.93,1825600.0,11.2747,11.2936,11.2464,11.2559,1825600.0
2013-12-05 15:00:00,11.93,11.96,11.91,11.94,2800000.0,11.2559,11.2842,11.237,11.2653,2800000.0
2013-12-05 15:30:00,11.94,11.99,11.92,11.94,6255200.0,11.2653,11.3125,11.2464,11.2653,6255200.0
2013-12-06 09:30:00,12.17,12.18,12.13,12.15,7765600.0,11.4823,11.4917,11.4446,11.4634,7765600.0
2013-12-06 10:00:00,12.15,12.17,12.13,12.14,4259200.0,11.4634,11.4823,11.4446,11.454,4259200.0
2013-12-06 10:30:00,12.14,12.15,12.1,12.12,4397600.0,11.454,11.4634,11.4163,11.4351,4397600.0
2013-12-06 11:00:00,12.12,12.16,12.11,12.14,1959200.0,11.4351,11.4729,11.4257,11.454,1959200.0
2013-12-06 11:30:00,12.14,12.18,12.14,12.18,3125600.0,11.454,11.4917,11.454,11.4917,3125600.0
2013-12-06 12:00:00,12.18,12.18,12.15,12.17,1256800.0,11.4917,11.4917,11.4634,11.4823,1256800.0
2013-12-06 12:30:00,12.17,12.21,12.16,12.2,2872000.0,11.4823,11.52,11.4729,11.5106,2872000.0
2013-12-06 13:00:00,12.2,12.21,12.19,12.19,1526400.0,11.5106,11.52,11.5012,11.5012,1526400.0
2013-12-06 13:30:00,12.19,12.22,12.18,12.21,2475200.0,11.5012,11.5295,11.4917,11.52,2475200.0
2013-12-06 14:00:00,12.21,12.22,12.2,12.21,1985600.0,11.52,11.5295,11.5106,11.52,1985600.0
2013-12-06 14:30:00,12.21,12.21,12.19,12.2,1561600.0,11.52,11.52,11.5012,11.5106,1561600.0
2013-12-06 15:00:00,12.2,12.2,12.17,12.18,2549600.0,11.5106,11.5106,11.4823,11.4917,2549600.0
2013-12-06 15:30:00,12.18,12.21,12.16,12.2,5439200.0,11.4917,11.52,11.4729,11.5106,5439200.0
2013-12-09 09:30:00,12.27,12.3,12.24,12.29,5802400.0,11.5766,11.605,11.5483,11.5955,5802400.0
2013-12-09 10:00:00,12.29,12.3,12.24,12.25,3822400.0,11.5955,11.605,11.5483,11.5578,3822400.0
2013-12-09 10:30:00,12.25,12.28,12.23,12.26,2620800.0,11.5578,11.5861,11.5389,11.5672,2620800.0
2013-12-09 11:00:00,12.26,12.3,12.26,12.28,1852000.0,11.5672,11.605,11.5672,11.5861,1852000.0
2013-12-09 11:30:00,12.28,12.29,12.27,12.28,1265600.0,11.5861,11.5955,11.5766,11.5861,1265600.0
2013-12-09 12:00:00,12.27,12.28,12.26,12.26,1660000.0,11.5766,11.5861,11.5672,11.5672,1660000.0
2013-12-09 12:30:00,12.26,12.28,12.26,12.27,1255200.0,11.5672,11.5861,11.5672,11.5766,1255200.0
2013-12-09 13:00:00,12.27,12.3,12.26,12.29,1636800.0,11.5766,11.605,11.5672,11.5955,1636800.0
2013-12-09 13:30:00,12.29,12.29,12.26,12.27,1576800.0,11.5955,11.5955,11.5672,11.5766,1576800.0
2013-12-09 14:00:00,12.27,12.27,12.24,12.26,1719200.0,11.5766,11.5766,11.5483,11.5672,1719200.0
2013-12-09 14:30:00,12.26,12.28,12.25,12.26,2056800.0,11.5672,11.5861,11.5578,11.5672,2056800.0
2013-12-09 15:00:00,12.26,12.27,12.23,12.24,1777600.0,11.5672,11.5766,11.5389,11.5483,1777600.0
2013-12-09 15:30:00,12.24,12.26,12.24,12.26,3168800.0,11.5483,11.5672,11.5483,11.5672,3168800.0
2013-12-10 09:30:00,12.21,12.24,12.19,12.22,5671200.0,11.52,11.5483,11.5012,11.5295,5671200.0
2013-12-10 10:00:00,12.22,12.25,12.21,12.23,5137600.0,11.5295,11.5578,11.52,11.5389,5137600.0
2013-12-10 10:30:00,12.23,12.26,12.22,12.23,4316800.0,11.5389,11.5672,11.5295,11.5389,4316800.0
2013-12-10 11:00:00,12.23,12.24,12.2,12.21,2484000.0,11.5389,11.5483,11.5106,11.52,2484000.0
2013-12-10 11:30:00,12.21,12.21,12.18,12.19,3120000.0,11.52,11.52,11.4917,11.5012,3120000.0
2013-12-10 12:00:00,12.19,12.2,12.17,12.2,3727200.0,11.5012,11.5106,11.4823,11.5106,3727200.0
2013-12-10 12:30:00,12.2,12.22,12.19,12.21,2132000.0,11.5106,11.5295,11.5012,11.52,2132000.0
2013-12-10 13:00:00,12.21,12.22,12.18,12.19,1731200.0,11.52,11.5295,11.4917,11.5012,1731200.0
2013-12-10 13:30:00,12.19,12.2,12.16,12.18,2408000.0,11.5012,11.5106,11.4729,11.4917,2408000.0
2013-12-10 14:00:00,12.17,12.19,12.17,12.19,1848800.0,11.4823,11.5012,11.4823,11.5012,1848800.0
2013-12-10 14:30:00,12.19,12.2,12.17,12.2,2901600.0,11.5012,11.5106,11.4823,11.5106,2901600.0
2013-12-10 15:00:00,12.2,12.22,12.2,12.21,3700800.0,11.5106,11.5295,11.5106,11.52,3700800.0
2013-12-10 15:30:00,12.21,12.22,12.17,12.17,4674400.0,11.52,11.5295,11.4823,11.4823,4674400.0
2013-12-11 09:30:00,12.18,12.19,12.08,12.12,8772800.0,11.4917,11.5012,11.3974,11.4351,8772800.0
2013-12-11 10:00:00,12.11,12.12,12.03,12.03,6959200.0,11.4257,11.4351,11.3502,11.3502,6959200.0
2013-12-11 10:30:00,12.03,12.07,12.03,12.06,5229600.0,11.3502,11.3879,11.3502,11.3785,5229600.0
2013-12-11 11:00:00,12.06,12.07,12.01,12.03,3245600.0,11.3785,11.3879,11.3313,11.3502,3245600.0
2013-12-11 11:30:00,12.03,12.03,12.0,12.03,3277600.0,11.3502,11.3502,11.3219,11.3502,3277600.0
2013-12-11 12:00:00,12.03,12.03,11.96,11.97,3789600.0,11.3502,11.3502,11.2842,11.2936,3789600.0
2013-12-11 12:30:00,11.97,12.0,11.96,11.99,2480000.0,11.2936,11.3219,11.2842,11.3125,2480000.0
2013-12-11 13:00:00,11.99,12.02,11.98,11.98,2516800.0,11.3125,11.3408,11.303,11.303,2516800.0
2013-12-11 13:30:00,11.98,12.04,11.98,12.03,2588000.0,11.303,11.3596,11.303,11.3502,2588000.0
2013-12-11 14:00:00,12.03,12.04,11.97,12.0,2728800.0,11.3502,11.3596,11.2936,11.3219,2728800.0
2013-12-11 14:30:00,12.0,12.01,11.96,11.97,3497600.0,11.3219,11.3313,11.2842,11.2936,3497600.0
2013-12-11 15:00:00,11.97,11.98,11.92,11.93,6792000.0,11.2936,11.303,11.2464,11.2559,6792000.0
2013-12-11 15:30:00,11.93,11.94,11.87,11.9,9115200.0,11.2559,11.2653,11.1993,11.2276,9115200.0
2013-12-12 09:30:00,11.89,11.92,11.84,11.87,9551200.0,11.2181,11.2464,11.1709,11.1993,9551200.0
2013-12-12 10:00:00,11.86,11.88,11.82,11.85,5167200.0,11.1898,11.2087,11.1521,11.1804,5167200.0
2013-12-12 10:30:00,11.85,11.88,11.84,11.87,6040800.0,11.1804,11.2087,11.1709,11.1993,6040800.0
2013-12-12 11:00:00,11.87,11.9,11.84,11.85,5345600.0,11.1993,11.2276,11.1709,11.1804,5345600.0
2013-12-12 11:30:00,11.85,11.87,11.84,11.84,2024800.0,11.1804,11.1993,11.1709,11.1709,2024800.0
2013-12-12 12:00:00,11.84,11.85,11.77,11.79,4049600.0,11.1709,11.1804,11.1049,11.1238,4049600.0
2013-12-12 12:30:00,11.79,11.82,11.78,11.81,2467200.0,11.1238,11.1521,11.1143,11.1426,2467200.0
2013-12-12 13:00:00,11.81,11.85,11.81,11.84,2143200.0,11.1426,11.1804,11.1426,11.1709,2143200.0
2013-12-12 13:30:00,11.84,11.86,11.83,11.85,3060800.0,11.1709,11.1898,11.1615,11.1804,3060800.0
2013-12-12 14:00:00,11.85,11.9,11.85,11.89,2296000.0,11.1804,11.2276,11.1804,11.2181,2296000.0
2013-12-12 14:30:00,11.89,11.92,11.87,11.9,2720800.0,11.2181,11.2464,11.1993,11.2276,2720800.0
2013-12-12 15:00:00,11.9,11.9,11.86,11.89,2910400.0,11.2276,11.2276,11.1898,11.2181,2910400.0
2013-12-12 15:30:00,11.89,11.9,11.81,11.83,5531200.0,11.2181,11.2276,11.1426,11.1615,5531200.0
2013-12-13 09:30:00,11.87,11.89,11.8,11.81,7117600.0,11.1993,11.2181,11.1332,11.1426,7117600.0
2013-12-13 10:00:00,11.81,11.84,11.77,11.8,4488000.0,11.1426,11.1709,11.1049,11.1332,4488000.0
2013-12-13 10:30:00,11.8,11.83,11.8,11.81,3290400.0,11.1332,11.1615,11.1332,11.1426,3290400.0
2013-12-13 11:00:00,11.81,11.83,11.79,11.81,5545600.0,11.1426,11.1615,11.1238,11.1426,5545600.0
2013-12-13 11:30:00,11.81,11.83,11.8,11.82,2239200.0,11.1426,11.1615,11.1332,11.1521,2239200.0
2013-12-13 12:00:00,11.82,11.86,11.81,11.86,3316000.0,11.1521,11.1898,11.1426,11.1898,3316000.0
2013-12-13 12:30:00,11.86,11.86,11.83,11.84,1880800.0,11.1898,11.1898,11.1615,11.1709,1880800.0
2013-12-13 13:00:00,11.84,11.86,11.84,11.86,1729600.0,11.1709,11.1898,11.1709,11.1898,1729600.0
2013-12-13 13:30:00,11.86,11.87,11.84,11.84,4857600.0,11.1898,11.1993,11.1709,11.1709,4857600.0
2013-12-13 14:00:00,11.84,11.85,11.78,11.79,3824800.0,11.1709,11.1804,11.1143,11.1238,3824800.0
2013-12-13 14:30:00,11.79,11.84,11.79,11.83,2590400.0,11.1238,11.1709,11.1238,11.1615,2590400.0
2013-12-13 15:00:00,11.83,11.87,11.83,11.87,3489600.0,11.1615,11.1993,11.1615,11.1993,3489600.0
2013-12-13 15:30:00,11.86,11.87,11.81,11.81,9576800.0,11.1898,11.1993,11.1426,11.1426,9576800.0
2013-12-16 09:30:00,11.93,12.04,11.92,12.03,10226400.0,11.2559,11.3596,11.2464,11.3502,10226400.0
2013-12-16 10:00:00,12.03,12.04,11.99,12.0,3756800.0,11.3502,11.3596,11.3125,11.3219,3756800.0
2013-12-16 10:30:00,12.01,12.01,11.97,11.98,3722400.0,11.3313,11.3313,11.2936,11.303,3722400.0
2013-12-16 11:00:00,11.98,11.99,11.96,11.99,5045600.0,11.303,11.3125,11.2842,11.3125,5045600.0
2013-12-16 11:30:00,11.99,11.99,11.97,11.99,2373600.0,11.3125,11.3125,11.2936,11.3125,2373600.0
2013-12-16 12:00:00,11.99,11.99,11.95,11.96,2786400.0,11.3125,11.3125,11.2747,11.2842,2786400.0
2013-12-16 12:30:00,11.96,11.98,11.96,11.96,2022400.0,11.2842,11.303,11.2842,11.2842,2022400.0
2013-12-16 13:00:00,11.96,11.97,11.93,11.96,4854400.0,11.2842,11.2936,11.2559,11.2842,4854400.0
2013-12-16 13:30:00,11.96,11.99,11.95,11.98,2688800.0,11.2842,11.3125,11.2747,11.303,2688800.0
2013-12-16 14:00:00,11.99,12.01,11.98,11.99,2559200.0,11.3125,11.3313,11.303,11.3125,2559200.0
2013-12-16 14:30:00,12.0,12.0,11.98,11.99,2571200.0,11.3219,11.3219,11.303,11.3125,2571200.0
2013-12-16 15:00:00,11.99,12.0,11.97,11.97,3221600.0,11.3125,11.3219,11.2936,11.2936,3221600.0
2013-12-16 15:30:00,11.97,11.99,11.96,11.96,5151200.0,11.2936,11.3125,11.2842,11.2842,5151200.0
2013-12-17 09:30:00,11.98,11.99,11.88,11.93,7775200.0,11.303,11.3125,11.2087,11.2559,7775200.0
2013-12-17 10:00:00,11.93,11.95,11.91,11.92,3858400.0,11.2559,11.2747,11.237,11.2464,3858400.0
2013-12-17 10:30:00,11.91,11.93,11.85,11.87,7215200.0,11.237,11.2559,11.1804,11.1993,7215200.0
2013-12-17 11:00:00,11.87,11.87,11.84,11.84,3051200.0,11.1993,11.1993,11.1709,11.1709,3051200.0
2013-12-17 11:30:00,11.84,11.87,11.84,11.87,3158400.0,11.1709,11.1993,11.1709,11.1993,3158400.0
2013-12-17 12:00:00,11.87,11.88,11.86,11.88,2436800.0,11.1993,11.2087,11.1898,11.2087,2436800.0
2013-12-17 12:30:00,11.87,11.9,11.87,11.9,2027200.0,11.1993,11.2276,11.1993,11.2276,2027200.0
2013-12-17 13:00:00,11.9,11.9,11.89,11.9,1984000.0,11.2276,11.2276,11.2181,11.2276,1984000.0
2013-12-17 13:30:00,11.9,11.91,11.88,11.89,1909600.0,11.2276,11.237,11.2087,11.2181,1909600.0
2013-12-17 14:00:00,11.89,11.95,11.89,11.94,2864000.0,11.2181,11.2747,11.2181,11.2653,2864000.0
2013-12-17 14:30:00,11.94,11.94,11.9,11.91,3296000.0,11.2653,11.2653,11.2276,11.237,3296000.0
2013-12-17 15:00:00,11.91,11.94,11.91,11.92,2544000.0,11.237,11.2653,11.237,11.2464,2544000.0
2013-12-17 15:30:00,11.93,11.93,11.88,11.88,5744000.0,11.2559,11.2559,11.2087,11.2087,5744000.0
2013-12-18 09:30:00,11.92,11.95,11.9,11.92,6610400.0,11.2464,11.2747,11.2276,11.2464,6610400.0
2013-12-18 10:00:00,11.92,11.94,11.91,11.92,3655200.0,11.2464,11.2653,11.237,11.2464,3655200.0
2013-12-18 10:30:00,11.93,11.94,11.89,11.91,5108800.0,11.2559,11.2653,11.2181,11.237,5108800.0
2013-12-18 11:00:00,11.91,11.92,11.9,11.9,2236800.0,11.237,11.2464,11.2276,11.2276,2236800.0
2013-12-18 11:30:00,11.9,11.91,11.86,11.87,3725600.0,11.2276,11.237,11.1898,11.1993,3725600.0
2013-12-18 12:00:00,11.87,11.88,11.85,11.88,2921600.0,11.1993,11.2087,11.1804,11.2087,2921600.0
2013-12-18 12:30:00,11.88,11.88,11.85,11.85,2462400.0,11.2087,11.2087,11.1804,11.1804,2462400.0
2013-12-18 13:00:00,11.85,11.85,11.79,11.82,5108800.0,11.1804,11.1804,11.1238,11.1521,5108800.0
2013-12-18 13:30:00,11.82,11.89,11.81,11.86,3768000.0,11.1521,11.2181,11.1426,11.1898,3768000.0
2013-12-18 14:00:00,11.87,12.08,11.69,12.04,17212000.0,11.1993,11.3974,11.0294,11.3596,17212000.0
2013-12-18 14:30:00,12.05,12.17,12.04,12.14,9302400.0,11.3691,11.4823,11.3596,11.454,9302400.0
2013-12-18 15:00:00,12.14,12.23,12.12,12.19,7100800.0,11.454,11.5389,11.4351,11.5012,7100800.0
2013-12-18 15:30:00,12.19,12.3,12.18,12.29,10968000.0,11.5012,11.605,11.4917,11.5955,10968000.0
2013-12-19 09:30:00,12.23,12.26,12.2,12.22,9533600.0,11.5389,11.5672,11.5106,11.5295,9533600.0
2013-12-19 10:00:00,12.22,12.24,12.16,12.21,7733600.0,11.5295,11.5483,11.4729,11.52,7733600.0
2013-12-19 10:30:00,12.21,12.25,12.2,12.23,5833600.0,11.52,11.5578,11.5106,11.5389,5833600.0
2013-12-19 11:00:00,12.23,12.23,12.21,12.23,4108000.0,11.5389,11.5389,11.52,11.5389,4108000.0
2013-12-19 11:30:00,12.23,12.26,12.23,12.25,3367200.0,11.5389,11.5672,11.5389,11.5578,3367200.0
2013-12-19 12:00:00,12.25,12.27,12.23,12.26,2848800.0,11.5578,11.5766,11.5389,11.5672,2848800.0
2013-12-19 12:30:00,12.26,12.26,12.25,12.26,3028000.0,11.5672,11.5672,11.5578,11.5672,3028000.0
2013-12-19 13:00:00,12.26,12.28,12.24,12.28,3166400.0,11.5672,11.5861,11.5483,11.5861,3166400.0
2013-12-19 13:30:00,12.28,12.28,12.26,12.27,1904000.0,11.5861,11.5861,11.5672,11.5766,1904000.0
2013-12-19 14:00:00,12.27,12.28,12.24,12.24,1613600.0,11.5766,11.5861,11.5483,11.5483,1613600.0
2013-12-19 14:30:00,12.24,12.28,12.24,12.27,2738400.0,11.5483,11.5861,11.5483,11.5766,2738400.0
2013-12-19 15:00:00,12.27,12.29,12.26,12.27,2908000.0,11.5766,11.5955,11.5672,11.5766,2908000.0
2013-12-19 15:30:00,12.27,12.29,12.25,12.27,5570400.0,11.5766,11.5955,11.5578,11.5766,5570400.0
2013-12-20 09:30:00,12.29,12.39,12.29,12.37,7375200.0,11.5955,11.6899,11.5955,11.671,7375200.0
2013-12-20 10:00:00,12.38,12.38,12.35,12.36,3845600.0,11.6804,11.6804,11.6521,11.6616,3845600.0
2013-12-20 10:30:00,12.36,12.4,12.36,12.38,3624800.0,11.6616,11.6993,11.6616,11.6804,3624800.0
2013-12-20 11:00:00,12.38,12.41,12.37,12.4,3343200.0,11.6804,11.7087,11.671,11.6993,3343200.0
2013-12-20 11:30:00,12.4,12.44,12.4,12.43,3134400.0,11.6993,11.737,11.6993,11.7276,3134400.0
2013-12-20 12:00:00,12.43,12.45,12.42,12.44,2287200.0,11.7276,11.7465,11.7182,11.737,2287200.0
2013-12-20 12:30:00,12.44,12.45,12.44,12.44,1438400.0,11.737,11.7465,11.737,11.737,1438400.0
2013-12-20 13:00:00,12.44,12.45,12.44,12.44,1104800.0,11.737,11.7465,11.737,11.737,1104800.0
2013-12-20 13:30:00,12.44,12.46,12.43,12.46,3628800.0,11.737,11.7559,11.7276,11.7559,3628800.0
2013-12-20 14:00:00,12.46,12.46,12.45,12.46,2627200.0,11.7559,11.7559,11.7465,11.7559,2627200.0
2013-12-20 14:30:00,12.46,12.46,12.45,12.45,2934400.0,11.7559,11.7559,11.7465,11.7465,2934400.0
2013-12-20 15:00:00,12.45,12.45,12.41,12.42,4165600.0,11.7465,11.7465,11.7087,11.7182,4165600.0
2013-12-20 15:30:00,12.42,12.44,12.39,12.41,8059200.0,11.7182,11.737,11.6899,11.7087,8059200.0
2013-12-23 09:30:00,12.53,12.54,12.49,12.49,4316800.0,11.822,11.8314,11.7842,11.7842,4316800.0
2013-12-23 10:00:00,12.49,12.52,12.48,12.51,3549600.0,11.7842,11.8125,11.7748,11.8031,3549600.0
2013-12-23 10:30:00,12.51,12.53,12.49,12.52,2443200.0,11.8031,11.822,11.7842,11.8125,2443200.0
2013-12-23 11:00:00,12.52,12.53,12.52,12.53,1361600.0,11.8125,11.822,11.8125,11.822,1361600.0
2013-12-23 11:30:00,12.53,12.54,12.53,12.54,2020800.0,11.822,11.8314,11.822,11.8314,2020800.0
2013-12-23 12:00:00,12.54,12.55,12.53,12.55,1632000.0,11.8314,11.8408,11.822,11.8408,1632000.0
2013-12-23 12:30:00,12.55,12.55,12.53,12.53,1743200.0,11.8408,11.8408,11.822,11.822,1743200.0
2013-12-23 13:00:00,12.53,12.54,12.52,12.53,973600.0,11.822,11.8314,11.8125,11.822,973600.0
2013-12-23 13:30:00,12.53,12.54,12.49,12.51,2596800.0,11.822,11.8314,11.7842,11.8031,2596800.0
2013-12-23 14:00:00,12.51,12.52,12.5,12.51,2355200.0,11.8031,11.8125,11.7937,11.8031,2355200.0
2013-12-23 14:30:00,12.51,12.53,12.51,12.51,1525600.0,11.8031,11.822,11.8031,11.8031,1525600.0
2013-12-23 15:00:00,12.51,12.53,12.51,12.53,2442400.0,11.8031,11.822,11.8031,11.822,2442400.0
2013-12-23 15:30:00,12.53,12.54,12.51,12.53,4612000.0,11.822,11.8314,11.8031,11.822,4612000.0
2013-12-24 09:30:00,12.53,12.55,12.53,12.54,3628800.0,11.833,11.8518,11.833,11.8424,3628800.0
2013-12-24 10:00:00,12.55,12.57,12.54,12.56,3020800.0,11.8518,11.8707,11.8424,11.8613,3020800.0
2013-12-24 10:30:00,12.56,12.58,12.56,12.57,1979200.0,11.8613,11.8802,11.8613,11.8707,1979200.0
2013-12-24 11:00:00,12.57,12.59,12.56,12.58,1941600.0,11.8707,11.8896,11.8613,11.8802,1941600.0
2013-12-24 11:30:00,12.58,12.59,12.58,12.58,1908000.0,11.8802,11.8896,11.8802,11.8802,1908000.0
2013-12-24 12:00:00,12.59,12.59,12.58,12.58,1560000.0,11.8896,11.8896,11.8802,11.8802,1560000.0
2013-12-24 12:30:00,12.58,12.59,12.57,12.59,3448800.0,11.8802,11.8896,11.8707,11.8896,3448800.0
2013-12-26 09:30:00,12.64,12.66,12.63,12.64,3484000.0,11.9368,11.9557,11.9274,11.9368,3484000.0
2013-12-26 10:00:00,12.64,12.67,12.64,12.67,3514400.0,11.9368,11.9652,11.9368,11.9652,3514400.0
2013-12-26 10:30:00,12.67,12.67,12.65,12.65,2608000.0,11.9652,11.9652,11.9463,11.9463,2608000.0
2013-12-26 11:00:00,12.65,12.66,12.65,12.66,2307200.0,11.9463,11.9557,11.9463,11.9557,2307200.0
2013-12-26 11:30:00,12.66,12.68,12.66,12.67,2134400.0,11.9557,11.9746,11.9557,11.9652,2134400.0
2013-12-26 12:00:00,12.67,12.67,12.65,12.67,1564000.0,11.9652,11.9652,11.9463,11.9652,1564000.0
2013-12-26 12:30:00,12.67,12.69,12.67,12.68,2278400.0,11.9652,11.9841,11.9652,11.9746,2278400.0
2013-12-26 13:00:00,12.68,12.7,12.68,12.69,1345600.0,11.9746,11.9935,11.9746,11.9841,1345600.0
2013-12-26 13:30:00,12.69,12.71,12.69,12.71,1160000.0,11.9841,12.0029,11.9841,12.0029,1160000.0
2013-12-26 14:00:00,12.71,12.71,12.7,12.71,1236800.0,12.0029,12.0029,11.9935,12.0029,1236800.0
2013-12-26 14:30:00,12.71,12.71,12.69,12.71,1514400.0,12.0029,12.0029,11.9841,12.0029,1514400.0
2013-12-26 15:00:00,12.7,12.72,12.7,12.72,2281600.0,11.9935,12.0124,11.9935,12.0124,2281600.0
2013-12-26 15:30:00,12.72,12.72,12.7,12.71,3738400.0,12.0124,12.0124,11.9935,12.0029,3738400.0
2013-12-27 09:30:00,12.74,12.75,12.72,12.73,4341600.0,12.0313,12.0407,12.0124,12.0218,4341600.0
2013-12-27 10:00:00,12.73,12.74,12.73,12.73,2693600.0,12.0218,12.0313,12.0218,12.0218,2693600.0
2013-12-27 10:30:00,12.73,12.73,12.68,12.68,4447200.0,12.0218,12.0218,11.9746,11.9746,4447200.0
2013-12-27 11:00:00,12.68,12.71,12.68,12.71,3109600.0,11.9746,12.0029,11.9746,12.0029,3109600.0
2013-12-27 11:30:00,12.71,12.72,12.7,12.71,2608000.0,12.0029,12.0124,11.9935,12.0029,2608000.0
2013-12-27 12:00:00,12.71,12.71,12.7,12.71,2044800.0,12.0029,12.0029,11.9935,12.0029,2044800.0
2013-12-27 12:30:00,12.71,12.71,12.69,12.69,1541600.0,12.0029,12.0029,11.9841,11.9841,1541600.0
2013-12-27 13:00:00,12.69,12.7,12.69,12.7,1430400.0,11.9841,11.9935,11.9841,11.9935,1430400.0
2013-12-27 13:30:00,12.7,12.7,12.69,12.7,1031200.0,11.9935,11.9935,11.9841,11.9935,1031200.0
2013-12-27 14:00:00,12.7,12.72,12.69,12.72,2132000.0,11.9935,12.0124,11.9841,12.0124,2132000.0
2013-12-27 14:30:00,12.72,12.72,12.69,12.69,1793600.0,12.0124,12.0124,11.9841,11.9841,1793600.0
2013-12-27 15:00:00,12.7,12.7,12.69,12.7,1260800.0,11.9935,11.9935,11.9841,11.9935,1260800.0
2013-12-27 15:30:00,12.7,12.71,12.7,12.7,5522400.0,11.9935,12.0029,11.9935,11.9935,5522400.0
2013-12-30 09:30:00,12.71,12.73,12.68,12.68,4273600.0,12.0029,12.0218,11.9746,11.9746,4273600.0
2013-12-30 10:00:00,12.68,12.7,12.67,12.67,3428000.0,11.9746,11.9935,11.9652,11.9652,3428000.0
2013-12-30 10:30:00,12.67,12.69,12.67,12.68,2880800.0,11.9652,11.9841,11.9652,11.9746,2880800.0
2013-12-30 11:00:00,12.68,12.71,12.68,12.69,1752000.0,11.9746,12.0029,11.9746,11.9841,1752000.0
2013-12-30 11:30:00,12.7,12.71,12.68,12.69,2114400.0,11.9935,12.0029,11.9746,11.9841,2114400.0
2013-12-30 12:00:00,12.69,12.69,12.67,12.68,1084000.0,11.9841,11.9841,11.9652,11.9746,1084000.0
2013-12-30 12:30:00,12.68,12.68,12.67,12.67,945600.0,11.9746,11.9746,11.9652,11.9652,945600.0
2013-12-30 13:00:00,12.67,12.69,12.67,12.68,1135200.0,11.9652,11.9841,11.9652,11.9746,1135200.0
2013-12-30 13:30:00,12.68,12.69,12.67,12.68,1148000.0,11.9746,11.9841,11.9652,11.9746,1148000.0
2013-12-30 14:00:00,12.68,12.69,12.68,12.69,963200.0,11.9746,11.9841,11.9746,11.9841,963200.0
2013-12-30 14:30:00,12.69,12.71,12.69,12.7,1203200.0,11.9841,12.0029,11.9841,11.9935,1203200.0
2013-12-30 15:00:00,12.7,12.7,12.69,12.69,1707200.0,11.9935,11.9935,11.9841,11.9841,1707200.0
2013-12-30 15:30:00,12.69,12.7,12.68,12.7,3976800.0,11.9841,11.9935,11.9746,11.9935,3976800.0
2013-12-31 09:30:00,12.74,12.75,12.72,12.74,1880000.0,12.0313,12.0407,12.0124,12.0313,1880000.0
2013-12-31 10:00:00,12.75,12.77,12.74,12.76,2083200.0,12.0407,12.0596,12.0313,12.0502,2083200.0
2013-12-31 10:30:00,12.76,12.77,12.76,12.77,1368000.0,12.0502,12.0596,12.0502,12.0596,1368000.0
2013-12-31 11:00:00,12.77,12.81,12.77,12.79,2625600.0,12.0596,12.0974,12.0596,12.0785,2625600.0
2013-12-31 11:30:00,12.79,12.8,12.78,12.78,821600.0,12.0785,12.0879,12.069,12.069,821600.0
2013-12-31 12:00:00,12.78,12.79,12.77,12.78,1234400.0,12.069,12.0785,12.0596,12.069,1234400.0
2013-12-31 12:30:00,12.78,12.79,12.76,12.78,1528000.0,12.069,12.0785,12.0502,12.069,1528000.0
2013-12-31 13:00:00,12.78,12.78,12.76,12.78,657600.0,12.069,12.069,12.0502,12.069,657600.0
2013-12-31 13:30:00,12.78,12.78,12.77,12.77,997600.0,12.069,12.069,12.0596,12.0596,997600.0
2013-12-31 14:00:00,12.78,12.78,12.74,12.75,1432800.0,12.069,12.069,12.0313,12.0407,1432800.0
2013-12-31 14:30:00,12.75,12.75,12.72,12.73,2146400.0,12.0407,12.0407,12.0124,12.0218,2146400.0
2013-12-31 15:00:00,12.74,12.75,12.72,12.74,2084800.0,12.0313,12.0407,12.0124,12.0313,2084800.0
2013-12-31 15:30:00,12.75,12.82,12.74,12.8,6007200.0,12.0407,12.1068,12.0313,12.0879,6007200.0
2014-01-02 09:30:00,12.72,12.73,12.63,12.66,9279200.0,12.0124,12.0218,11.9274,11.9557,9279200.0
2014-01-02 10:00:00,12.66,12.68,12.6,12.65,6432000.0,11.9557,11.9746,11.8991,11.9463,6432000.0
2014-01-02 10:30:00,12.65,12.68,12.63,12.65,6592000.0,11.9463,11.9746,11.9274,11.9463,6592000.0
2014-01-02 11:00:00,12.65,12.67,12.63,12.65,2714400.0,11.9463,11.9652,11.9274,11.9463,2714400.0
2014-01-02 11:30:00,12.65,12.65,12.57,12.59,4938400.0,11.9463,11.9463,11.8707,11.8896,4938400.0
2014-01-02 12:00:00,12.59,12.6,12.57,12.58,2214400.0,11.8896,11.8991,11.8707,11.8802,2214400.0
2014-01-02 12:30:00,12.58,12.59,12.55,12.59,4296800.0,11.8802,11.8896,11.8518,11.8896,4296800.0
2014-01-02 13:00:00,12.59,12.6,12.56,12.57,2274400.0,11.8896,11.8991,11.8613,11.8707,2274400.0
2014-01-02 13:30:00,12.57,12.59,12.55,12.58,4379200.0,11.8707,11.8896,11.8518,11.8802,4379200.0
2014-01-02 14:00:00,12.58,12.6,12.52,12.54,4376000.0,11.8802,11.8991,11.8235,11.8424,4376000.0
2014-01-02 14:30:00,12.54,12.58,12.54,12.55,2254400.0,11.8424,11.8802,11.8424,11.8518,2254400.0
2014-01-02 15:00:00,12.55,12.61,12.55,12.58,3683200.0,11.8518,11.9085,11.8518,11.8802,3683200.0
2014-01-02 15:30:00,12.58,12.61,12.56,12.58,5070400.0,11.8802,11.9085,11.8613,11.8802,5070400.0
2014-01-03 09:30:00,12.62,12.66,12.6,12.65,6380800.0,11.9179,11.9557,11.8991,11.9463,6380800.0
2014-01-03 10:00:00,12.65,12.67,12.63,12.64,8577600.0,11.9463,11.9652,11.9274,11.9368,8577600.0
2014-01-03 10:30:00,12.64,12.66,12.62,12.63,4594400.0,11.9368,11.9557,11.9179,11.9274,4594400.0
2014-01-03 11:00:00,12.63,12.65,12.57,12.57,3258400.0,11.9274,11.9463,11.8707,11.8707,3258400.0
2014-01-03 11:30:00,12.57,12.58,12.54,12.55,3015200.0,11.8707,11.8802,11.8424,11.8518,3015200.0
2014-01-03 12:00:00,12.55,12.57,12.54,12.57,1911200.0,11.8518,11.8707,11.8424,11.8707,1911200.0
2014-01-03 12:30:00,12.57,12.58,12.56,12.57,1140000.0,11.8707,11.8802,11.8613,11.8707,1140000.0
2014-01-03 13:00:00,12.57,12.58,12.56,12.57,1330400.0,11.8707,11.8802,11.8613,11.8707,1330400.0
2014-01-03 13:30:00,12.57,12.57,12.54,12.56,1180000.0,11.8707,11.8707,11.8424,11.8613,1180000.0
2014-01-03 14:00:00,12.56,12.58,12.56,12.57,1398400.0,11.8613,11.8802,11.8613,11.8707,1398400.0
2014-01-03 14:30:00,12.57,12.63,12.56,12.61,3214400.0,11.8707,11.9274,11.8613,11.9085,3214400.0
2014-01-03 15:00:00,12.61,12.65,12.6,12.63,3416800.0,11.9085,11.9463,11.8991,11.9274,3416800.0
2014-01-03 15:30:00,12.63,12.64,12.56,12.56,5744000.0,11.9274,11.9368,11.8613,11.8613,5744000.0
2014-01-06 09:30:00,12.65,12.66,12.54,12.58,8556800.0,11.9463,11.9557,11.8424,11.8802,8556800.0
2014-01-06 10:00:00,12.58,12.6,12.54,12.58,5360800.0,11.8802,11.8991,11.8424,11.8802,5360800.0
2014-01-06 10:30:00,12.58,12.6,12.52,12.52,4404800.0,11.8802,11.8991,11.8235,11.8235,4404800.0
2014-01-06 11:00:00,12.52,12.54,12.46,12.48,5296000.0,11.8235,11.8424,11.7668,11.7857,5296000.0
2014-01-06 11:30:00,12.48,12.5,12.46,12.49,5526400.0,11.7857,11.8046,11.7668,11.7952,5526400.0
2014-01-06 12:00:00,12.49,12.51,12.48,12.49,2232000.0,11.7952,11.8141,11.7857,11.7952,2232000.0
2014-01-06 12:30:00,12.48,12.5,12.47,12.49,2708000.0,11.7857,11.8046,11.7763,11.7952,2708000.0
2014-01-06 13:00:00,12.49,12.5,12.47,12.49,2197600.0,11.7952,11.8046,11.7763,11.7952,2197600.0
2014-01-06 13:30:00,12.49,12.55,12.48,12.54,2960000.0,11.7952,11.8518,11.7857,11.8424,2960000.0
2014-01-06 14:00:00,12.54,12.55,12.52,12.53,2935200.0,11.8424,11.8518,11.8235,11.833,2935200.0
2014-01-06 14:30:00,12.53,12.57,12.53,12.56,4772000.0,11.833,11.8707,11.833,11.8613,4772000.0
2014-01-06 15:00:00,12.56,12.56,12.53,12.55,2980800.0,11.8613,11.8613,11.833,11.8518,2980800.0
2014-01-06 15:30:00,12.55,12.56,12.49,12.5,4176000.0,11.8518,11.8613,11.7952,11.8046,4176000.0
2014-01-07 09:30:00,12.59,12.65,12.58,12.65,5638400.0,11.8896,11.9463,11.8802,11.9463,5638400.0
2014-01-07 10:00:00,12.65,12.67,12.64,12.65,3172800.0,11.9463,11.9652,11.9368,11.9463,3172800.0
2014-01-07 10:30:00,12.66,12.69,12.65,12.67,4151200.0,11.9557,11.9841,11.9463,11.9652,4151200.0
2014-01-07 11:00:00,12.67,12.67,12.64,12.65,1855200.0,11.9652,11.9652,11.9368,11.9463,1855200.0
2014-01-07 11:30:00,12.65,12.66,12.63,12.64,1463200.0,11.9463,11.9557,11.9274,11.9368,1463200.0
2014-01-07 12:00:00,12.63,12.64,12.63,12.64,1483200.0,11.9274,11.9368,11.9274,11.9368,1483200.0
2014-01-07 12:30:00,12.64,12.66,12.64,12.66,2438400.0,11.9368,11.9557,11.9368,11.9557,2438400.0
2014-01-07 13:00:00,12.66,12.66,12.65,12.65,846400.0,11.9557,11.9557,11.9463,11.9463,846400.0
2014-01-07 13:30:00,12.65,12.67,12.63,12.63,1741600.0,11.9463,11.9652,11.9274,11.9274,1741600.0
2014-01-07 14:00:00,12.63,12.63,12.6,12.63,4146400.0,11.9274,11.9274,11.8991,11.9274,4146400.0
2014-01-07 14:30:00,12.63,12.66,12.63,12.65,2025600.0,11.9274,11.9557,11.9274,11.9463,2025600.0
2014-01-07 15:00:00,12.65,12.67,12.65,12.66,2049600.0,11.9463,11.9652,11.9463,11.9557,2049600.0
2014-01-07 15:30:00,12.66,12.68,12.64,12.64,6072800.0,11.9557,11.9746,11.9368,11.9368,6072800.0
2014-01-08 09:30:00,12.64,12.66,12.56,12.61,5861600.0,11.9368,11.9557,11.8613,11.9085,5861600.0
2014-01-08 10:00:00,12.61,12.68,12.6,12.67,3857600.0,11.9085,11.9746,11.8991,11.9652,3857600.0
2014-01-08 10:30:00,12.67,12.69,12.65,12.66,3005600.0,11.9652,11.9841,11.9463,11.9557,3005600.0
2014-01-08 11:00:00,12.66,12.67,12.63,12.64,2312800.0,11.9557,11.9652,11.9274,11.9368,2312800.0
2014-01-08 11:30:00,12.64,12.69,12.64,12.68,2089600.0,11.9368,11.9841,11.9368,11.9746,2089600.0
2014-01-08 12:00:00,12.68,12.68,12.65,12.65,1168000.0,11.9746,11.9746,11.9463,11.9463,1168000.0
2014-01-08 12:30:00,12.65,12.66,12.64,12.65,1960800.0,11.9463,11.9557,11.9368,11.9463,1960800.0
2014-01-08 13:00:00,12.65,12.67,12.63,12.65,3847200.0,11.9463,11.9652,11.9274,11.9463,3847200.0
2014-01-08 13:30:00,12.65,12.67,12.64,12.66,4800800.0,11.9463,11.9652,11.9368,11.9557,4800800.0
2014-01-08 14:00:00,12.65,12.68,12.61,12.64,7774400.0,11.9463,11.9746,11.9085,11.9368,7774400.0
2014-01-08 14:30:00,12.64,12.66,12.62,12.63,2972800.0,11.9368,11.9557,11.9179,11.9274,2972800.0
2014-01-08 15:00:00,12.63,12.64,12.58,12.58,3777600.0,11.9274,11.9368,11.8802,11.8802,3777600.0
2014-01-08 15:30:00,12.58,12.66,12.58,12.65,5554400.0,11.8802,11.9557,11.8802,11.9463,5554400.0
2014-01-09 09:30:00,12.73,12.74,12.69,12.72,5603200.0,12.0218,12.0313,11.9841,12.0124,5603200.0
2014-01-09 10:00:00,12.72,12.73,12.65,12.65,3834400.0,12.0124,12.0218,11.9463,11.9463,3834400.0
2014-01-09 10:30:00,12.66,12.67,12.57,12.6,4673600.0,11.9557,11.9652,11.8707,11.8991,4673600.0
2014-01-09 11:00:00,12.6,12.6,12.55,12.59,3779200.0,11.8991,11.8991,11.8518,11.8896,3779200.0
2014-01-09 11:30:00,12.59,12.61,12.58,12.6,1829600.0,11.8896,11.9085,11.8802,11.8991,1829600.0
2014-01-09 12:00:00,12.6,12.62,12.6,12.62,3675200.0,11.8991,11.9179,11.8991,11.9179,3675200.0
2014-01-09 12:30:00,12.62,12.66,12.62,12.66,3199200.0,11.9179,11.9557,11.9179,11.9557,3199200.0
2014-01-09 13:00:00,12.66,12.66,12.63,12.65,1640800.0,11.9557,11.9557,11.9274,11.9463,1640800.0
2014-01-09 13:30:00,12.65,12.66,12.61,12.62,1852000.0,11.9463,11.9557,11.9085,11.9179,1852000.0
2014-01-09 14:00:00,12.62,12.62,12.58,12.62,2896000.0,11.9179,11.9179,11.8802,11.9179,2896000.0
2014-01-09 14:30:00,12.61,12.65,12.59,12.64,2831200.0,11.9085,11.9463,11.8896,11.9368,2831200.0
2014-01-09 15:00:00,12.64,12.68,12.63,12.67,3988000.0,11.9368,11.9746,11.9274,11.9652,3988000.0
2014-01-09 15:30:00,12.68,12.68,12.65,12.66,4591200.0,11.9746,11.9746,11.9463,11.9557,4591200.0
2014-01-10 09:30:00,12.71,12.74,12.67,12.67,5760000.0,12.0029,12.0313,11.9652,11.9652,5760000.0
2014-01-10 10:00:00,12.67,12.67,12.6,12.65,5306400.0,11.9652,11.9652,11.8991,11.9463,5306400.0
2014-01-10 10:30:00,12.65,12.65,12.61,12.65,2795200.0,11.9463,11.9463,11.9085,11.9463,2795200.0
2014-01-10 11:00:00,12.65,12.65,12.59,12.61,1640800.0,11.9463,11.9463,11.8896,11.9085,1640800.0
2014-01-10 11:30:00,12.61,12.61,12.58,12.6,2417600.0,11.9085,11.9085,11.8802,11.8991,2417600.0
2014-01-10 12:00:00,12.6,12.65,12.59,12.63,1668800.0,11.8991,11.9463,11.8896,11.9274,1668800.0
2014-01-10 12:30:00,12.63,12.68,12.63,12.64,2187200.0,11.9274,11.9746,11.9274,11.9368,2187200.0
2014-01-10 13:00:00,12.64,12.67,12.63,12.66,777600.0,11.9368,11.9652,11.9274,11.9557,777600.0
2014-01-10 13:30:00,12.66,12.68,12.63,12.64,1808800.0,11.9557,11.9746,11.9274,11.9368,1808800.0
2014-01-10 14:00:00,12.64,12.67,12.64,12.65,1464000.0,11.9368,11.9652,11.9368,11.9463,1464000.0
2014-01-10 14:30:00,12.65,12.67,12.65,12.65,1591200.0,11.9463,11.9652,11.9463,11.9463,1591200.0
2014-01-10 15:00:00,12.65,12.71,12.65,12.71,2264000.0,11.9463,12.0029,11.9463,12.0029,2264000.0
2014-01-10 15:30:00,12.71,12.73,12.7,12.72,2930400.0,12.0029,12.0218,11.9935,12.0124,2930400.0
2014-01-13 09:30:00,12.67,12.71,12.66,12.68,4319200.0,11.9652,12.0029,11.9557,11.9746,4319200.0
2014-01-13 10:00:00,12.68,12.74,12.68,12.73,4167200.0,11.9746,12.0313,11.9746,12.0218,4167200.0
2014-01-13 10:30:00,12.73,12.74,12.72,12.72,1973600.0,12.0218,12.0313,12.0124,12.0124,1973600.0
2014-01-13 11:00:00,12.72,12.72,12.69,12.7,3152800.0,12.0124,12.0124,11.9841,11.9935,3152800.0
2014-01-13 11:30:00,12.7,12.71,12.69,12.7,3171200.0,11.9935,12.0029,11.9841,11.9935,3171200.0
2014-01-13 12:00:00,12.7,12.71,12.63,12.64,2873600.0,11.9935,12.0029,11.9274,11.9368,2873600.0
2014-01-13 12:30:00,12.64,12.64,12.57,12.57,4760800.0,11.9368,11.9368,11.8707,11.8707,4760800.0
2014-01-13 13:00:00,12.57,12.58,12.52,12.56,4555200.0,11.8707,11.8802,11.8235,11.8613,4555200.0
2014-01-13 13:30:00,12.56,12.56,12.51,12.55,3850400.0,11.8613,11.8613,11.8141,11.8518,3850400.0
2014-01-13 14:00:00,12.55,12.55,12.48,12.5,4625600.0,11.8518,11.8518,11.7857,11.8046,4625600.0
2014-01-13 14:30:00,12.49,12.5,12.43,12.45,8100000.0,11.7952,11.8046,11.7385,11.7574,8100000.0
2014-01-13 15:00:00,12.45,12.45,12.38,12.4,9356000.0,11.7574,11.7574,11.6913,11.7102,9356000.0
2014-01-13 15:30:00,12.4,12.4,12.35,12.4,9463200.0,11.7102,11.7102,11.663,11.7102,9463200.0
2014-01-14 09:30:00,12.47,12.51,12.43,12.46,7105600.0,11.7763,11.8141,11.7385,11.7668,7105600.0
2014-01-14 10:00:00,12.46,12.52,12.46,12.51,3775200.0,11.7668,11.8235,11.7668,11.8141,3775200.0
2014-01-14 10:30:00,12.51,12.56,12.5,12.55,3758400.0,11.8141,11.8613,11.8046,11.8518,3758400.0
2014-01-14 11:00:00,12.55,12.61,12.55,12.58,4315200.0,11.8518,11.9085,11.8518,11.8802,4315200.0
2014-01-14 11:30:00,12.58,12.6,12.57,12.59,2808000.0,11.8802,11.8991,11.8707,11.8896,2808000.0
2014-01-14 12:00:00,12.59,12.64,12.58,12.63,3241600.0,11.8896,11.9368,11.8802,11.9274,3241600.0
2014-01-14 12:30:00,12.63,12.65,12.61,12.62,2305600.0,11.9274,11.9463,11.9085,11.9179,2305600.0
2014-01-14 13:00:00,12.62,12.64,12.61,12.62,1648800.0,11.9179,11.9368,11.9085,11.9179,1648800.0
2014-01-14 13:30:00,12.62,12.65,12.61,12.62,2359200.0,11.9179,11.9463,11.9085,11.9179,2359200.0
2014-01-14 14:00:00,12.62,12.64,12.6,12.64,3061600.0,11.9179,11.9368,11.8991,11.9368,3061600.0
2014-01-14 14:30:00,12.64,12.66,12.63,12.64,2421600.0,11.9368,11.9557,11.9274,11.9368,2421600.0
2014-01-14 15:00:00,12.64,12.68,12.63,12.67,2212000.0,11.9368,11.9746,11.9274,11.9652,2212000.0
2014-01-14 15:30:00,12.67,12.68,12.64,12.66,3409600.0,11.9652,11.9746,11.9368,11.9557,3409600.0
2014-01-15 09:30:00,12.72,12.75,12.71,12.74,5465600.0,12.0124,12.0407,12.0029,12.0313,5465600.0
2014-01-15 10:00:00,12.74,12.8,12.74,12.79,4776800.0,12.0313,12.0879,12.0313,12.0785,4776800.0
2014-01-15 10:30:00,12.8,12.8,12.76,12.78,2502400.0,12.0879,12.0879,12.0502,12.069,2502400.0
2014-01-15 11:00:00,12.78,12.84,12.77,12.78,3991200.0,12.069,12.1257,12.0596,12.069,3991200.0
2014-01-15 11:30:00,12.78,12.8,12.78,12.79,2804000.0,12.069,12.0879,12.069,12.0785,2804000.0
2014-01-15 12:00:00,12.79,12.82,12.79,12.81,2919200.0,12.0785,12.1068,12.0785,12.0974,2919200.0
2014-01-15 12:30:00,12.81,12.81,12.78,12.8,1812800.0,12.0974,12.0974,12.069,12.0879,1812800.0
2014-01-15 13:00:00,12.8,12.81,12.77,12.78,1323200.0,12.0879,12.0974,12.0596,12.069,1323200.0
2014-01-15 13:30:00,12.78,12.79,12.76,12.77,2794400.0,12.069,12.0785,12.0502,12.0596,2794400.0
2014-01-15 14:00:00,12.77,12.81,12.76,12.8,3607200.0,12.0596,12.0974,12.0502,12.0879,3607200.0
2014-01-15 14:30:00,12.8,12.82,12.79,12.82,1912000.0,12.0879,12.1068,12.0785,12.1068,1912000.0
2014-01-15 15:00:00,12.82,12.83,12.78,12.79,2584000.0,12.1068,12.1163,12.069,12.0785,2584000.0
2014-01-15 15:30:00,12.8,12.81,12.79,12.8,4155200.0,12.0879,12.0974,12.0785,12.0879,4155200.0
2014-01-16 09:30:00,12.75,12.77,12.71,12.75,4864000.0,12.0407,12.0596,12.0029,12.0407,4864000.0
2014-01-16 10:00:00,12.75,12.77,12.73,12.75,2629600.0,12.0407,12.0596,12.0218,12.0407,2629600.0
2014-01-16 10:30:00,12.75,12.76,12.69,12.7,2548800.0,12.0407,12.0502,11.9841,11.9935,2548800.0
2014-01-16 11:00:00,12.7,12.73,12.69,12.72,2411200.0,11.9935,12.0218,11.9841,12.0124,2411200.0
2014-01-16 11:30:00,12.72,12.76,12.72,12.75,1594400.0,12.0124,12.0502,12.0124,12.0407,1594400.0
2014-01-16 12:00:00,12.75,12.75,12.71,12.74,1467200.0,12.0407,12.0407,12.0029,12.0313,1467200.0
2014-01-16 12:30:00,12.74,12.75,12.73,12.75,817600.0,12.0313,12.0407,12.0218,12.0407,817600.0
2014-01-16 13:00:00,12.75,12.78,12.73,12.77,1761600.0,12.0407,12.069,12.0218,12.0596,1761600.0
2014-01-16 13:30:00,12.77,12.77,12.74,12.75,959200.0,12.0596,12.0596,12.0313,12.0407,959200.0
2014-01-16 14:00:00,12.75,12.76,12.73,12.74,1551200.0,12.0407,12.0502,12.0218,12.0313,1551200.0
2014-01-16 14:30:00,12.74,12.76,12.74,12.75,1586400.0,12.0313,12.0502,12.0313,12.0407,1586400.0
2014-01-16 15:00:00,12.75,12.76,12.74,12.74,2054400.0,12.0407,12.0502,12.0313,12.0313,2054400.0
2014-01-16 15:30:00,12.75,12.77,12.72,12.77,3792800.0,12.0407,12.0596,12.0124,12.0596,3792800.0
2014-01-17 09:30:00,12.72,12.75,12.68,12.71,4700000.0,12.0124,12.0407,11.9746,12.0029,4700000.0
2014-01-17 10:00:00,12.71,12.73,12.69,12.72,3740000.0,12.0029,12.0218,11.9841,12.0124,3740000.0
2014-01-17 10:30:00,12.72,12.74,12.72,12.74,1390400.0,12.0124,12.0313,12.0124,12.0313,1390400.0
2014-01-17 11:00:00,12.74,12.76,12.74,12.74,1888800.0,12.0313,12.0502,12.0313,12.0313,1888800.0
2014-01-17 11:30:00,12.74,12.75,12.73,12.74,1942400.0,12.0313,12.0407,12.0218,12.0313,1942400.0
2014-01-17 12:00:00,12.75,12.77,12.74,12.76,1716000.0,12.0407,12.0596,12.0313,12.0502,1716000.0
2014-01-17 12:30:00,12.77,12.77,12.74,12.74,896800.0,12.0596,12.0596,12.0313,12.0313,896800.0
2014-01-17 13:00:00,12.74,12.75,12.69,12.71,2409600.0,12.0313,12.0407,11.9841,12.0029,2409600.0
2014-01-17 13:30:00,12.71,12.72,12.7,12.72,1393600.0,12.0029,12.0124,11.9935,12.0124,1393600.0
2014-01-17 14:00:00,12.72,12.73,12.71,12.72,1492800.0,12.0124,12.0218,12.0029,12.0124,1492800.0
2014-01-17 14:30:00,12.72,12.72,12.69,12.7,1400000.0,12.0124,12.0124,11.9841,11.9935,1400000.0
2014-01-17 15:00:00,12.7,12.71,12.64,12.65,3783200.0,11.9935,12.0029,11.9368,11.9463,3783200.0
2014-01-17 15:30:00,12.65,12.67,12.61,12.65,4948800.0,11.9463,11.9652,11.9085,11.9463,4948800.0
2014-01-21 09:30:00,12.8,12.81,12.77,12.79,4185600.0,12.0879,12.0974,12.0596,12.0785,4185600.0
2014-01-21 10:00:00,12.79,12.79,12.7,12.71,5940800.0,12.0785,12.0785,11.9935,12.0029,5940800.0
2014-01-21 10:30:00,12.71,12.71,12.68,12.71,3360000.0,12.0029,12.0029,11.9746,12.0029,3360000.0
2014-01-21 11:00:00,12.71,12.72,12.58,12.62,5290400.0,12.0029,12.0124,11.8802,11.9179,5290400.0
2014-01-21 11:30:00,12.62,12.63,12.6,12.62,2092800.0,11.9179,11.9274,11.8991,11.9179,2092800.0
2014-01-21 12:00:00,12.62,12.66,12.58,12.65,2424800.0,11.9179,11.9557,11.8802,11.9463,2424800.0
2014-01-21 12:30:00,12.65,12.67,12.65,12.67,1121600.0,11.9463,11.9652,11.9463,11.9652,1121600.0
2014-01-21 13:00:00,12.67,12.69,12.67,12.69,1569600.0,11.9652,11.9841,11.9652,11.9841,1569600.0
2014-01-21 13:30:00,12.69,12.73,12.69,12.71,2112000.0,11.9841,12.0218,11.9841,12.0029,2112000.0
2014-01-21 14:00:00,12.71,12.72,12.7,12.71,1260000.0,12.0029,12.0124,11.9935,12.0029,1260000.0
2014-01-21 14:30:00,12.71,12.74,12.7,12.72,1963200.0,12.0029,12.0313,11.9935,12.0124,1963200.0
2014-01-21 15:00:00,12.72,12.72,12.69,12.7,2654400.0,12.0124,12.0124,11.9841,11.9935,2654400.0
2014-01-21 15:30:00,12.7,12.74,12.7,12.73,3633600.0,11.9935,12.0313,11.9935,12.0218,3633600.0
2014-01-22 09:30:00,12.78,12.78,12.72,12.74,3284000.0,12.069,12.069,12.0124,12.0313,3284000.0
2014-01-22 10:00:00,12.74,12.77,12.71,12.76,2985600.0,12.0313,12.0596,12.0029,12.0502,2985600.0
2014-01-22 10:30:00,12.76,12.76,12.7,12.7,2461600.0,12.0502,12.0502,11.9935,11.9935,2461600.0
2014-01-22 11:00:00,12.7,12.72,12.69,12.72,2174400.0,11.9935,12.0124,11.9841,12.0124,2174400.0
2014-01-22 11:30:00,12.72,12.73,12.7,12.72,1464000.0,12.0124,12.0218,11.9935,12.0124,1464000.0
2014-01-22 12:00:00,12.72,12.77,12.71,12.75,1730400.0,12.0124,12.0596,12.0029,12.0407,1730400.0
2014-01-22 12:30:00,12.76,12.76,12.74,12.76,996000.0,12.0502,12.0502,12.0313,12.0502,996000.0
2014-01-22 13:00:00,12.76,12.79,12.75,12.77,3642400.0,12.0502,12.0785,12.0407,12.0596,3642400.0
2014-01-22 13:30:00,12.77,12.77,12.72,12.74,1660800.0,12.0596,12.0596,12.0124,12.0313,1660800.0
2014-01-22 14:00:00,12.74,12.77,12.74,12.76,1513600.0,12.0313,12.0596,12.0313,12.0502,1513600.0
2014-01-22 14:30:00,12.76,12.76,12.74,12.75,1706400.0,12.0502,12.0502,12.0313,12.0407,1706400.0
2014-01-22 15:00:00,12.75,12.78,12.75,12.76,2398400.0,12.0407,12.069,12.0407,12.0502,2398400.0
2014-01-22 15:30:00,12.76,12.78,12.75,12.75,3091200.0,12.0502,12.069,12.0407,12.0407,3091200.0
2014-01-23 09:30:00,12.62,12.62,12.53,12.54,6842400.0,11.9179,11.9179,11.833,11.8424,6842400.0
2014-01-23 10:00:00,12.55,12.57,12.5,12.52,4012800.0,11.8518,11.8707,11.8046,11.8235,4012800.0
2014-01-23 10:30:00,12.52,12.54,12.48,12.5,4623200.0,11.8235,11.8424,11.7857,11.8046,4623200.0
2014-01-23 11:00:00,12.5,12.53,12.47,12.52,4141600.0,11.8046,11.833,11.7763,11.8235,4141600.0
2014-01-23 11:30:00,12.52,12.53,12.51,12.53,2006400.0,11.8235,11.833,11.8141,11.833,2006400.0
2014-01-23 12:00:00,12.53,12.53,12.47,12.48,3440000.0,11.833,11.833,11.7763,11.7857,3440000.0
2014-01-23 12:30:00,12.48,12.51,12.46,12.49,3076000.0,11.7857,11.8141,11.7668,11.7952,3076000.0
2014-01-23 13:00:00,12.49,12.49,12.45,12.46,2799200.0,11.7952,11.7952,11.7574,11.7668,2799200.0
2014-01-23 13:30:00,12.46,12.47,12.41,12.41,4415200.0,11.7668,11.7763,11.7196,11.7196,4415200.0
2014-01-23 14:00:00,12.41,12.47,12.41,12.45,3501600.0,11.7196,11.7763,11.7196,11.7574,3501600.0
2014-01-23 14:30:00,12.46,12.49,12.44,12.49,3045600.0,11.7668,11.7952,11.748,11.7952,3045600.0
2014-01-23 15:00:00,12.49,12.5,12.47,12.48,2580800.0,11.7952,11.8046,11.7763,11.7857,2580800.0
2014-01-23 15:30:00,12.48,12.54,12.47,12.54,6325600.0,11.7857,11.8424,11.7763,11.8424,6325600.0
2014-01-24 09:30:00,12.38,12.38,12.29,12.34,8312800.0,11.6913,11.6913,11.6063,11.6535,8312800.0
2014-01-24 10:00:00,12.34,12.37,12.29,12.33,8521600.0,11.6535,11.6819,11.6063,11.6441,8521600.0
2014-01-24 10:30:00,12.33,12.33,12.21,12.24,12368800.0,11.6441,11.6441,11.5308,11.5591,12368800.0
2014-01-24 11:00:00,12.24,12.27,12.15,12.15,8759200.0,11.5591,11.5874,11.4741,11.4741,8759200.0
2014-01-24 11:30:00,12.15,12.24,12.14,12.23,7335200.0,11.4741,11.5591,11.4647,11.5496,7335200.0
2014-01-24 12:00:00,12.24,12.24,12.18,12.21,5734400.0,11.5591,11.5591,11.5024,11.5308,5734400.0
2014-01-24 12:30:00,12.21,12.22,12.17,12.2,3922400.0,11.5308,11.5402,11.493,11.5213,3922400.0
2014-01-24 13:00:00,12.2,12.22,12.18,12.18,4547200.0,11.5213,11.5402,11.5024,11.5024,4547200.0
2014-01-24 13:30:00,12.18,12.2,12.17,12.18,3860000.0,11.5024,11.5213,11.493,11.5024,3860000.0
2014-01-24 14:00:00,12.17,12.18,12.09,12.1,8280000.0,11.493,11.5024,11.4174,11.4269,8280000.0
2014-01-24 14:30:00,12.1,12.14,12.1,12.11,5599200.0,11.4269,11.4647,11.4269,11.4363,5599200.0
2014-01-24 15:00:00,12.11,12.12,12.05,12.07,9118400.0,11.4363,11.4458,11.3797,11.3985,9118400.0
2014-01-24 15:30:00,12.07,12.09,12.0,12.0,13708800.0,11.3985,11.4174,11.3324,11.3324,13708800.0
2014-01-27 09:30:00,12.03,12.09,12.0,12.06,9419200.0,11.3608,11.4174,11.3324,11.3891,9419200.0
2014-01-27 10:00:00,12.06,12.07,11.9,11.9,8650400.0,11.3891,11.3985,11.238,11.238,8650400.0
2014-01-27 10:30:00,11.91,11.98,11.89,11.93,7740800.0,11.2474,11.3136,11.2286,11.2663,7740800.0
2014-01-27 11:00:00,11.93,11.96,11.9,11.93,6754400.0,11.2663,11.2947,11.238,11.2663,6754400.0
2014-01-27 11:30:00,11.93,11.93,11.85,11.86,6198400.0,11.2663,11.2663,11.1908,11.2002,6198400.0
2014-01-27 12:00:00,11.86,11.86,11.77,11.81,12756000.0,11.2002,11.2002,11.1152,11.153,12756000.0
2014-01-27 12:30:00,11.81,11.86,11.79,11.83,6020800.0,11.153,11.2002,11.1341,11.1719,6020800.0
2014-01-27 13:00:00,11.83,11.91,11.81,11.9,5220800.0,11.1719,11.2474,11.153,11.238,5220800.0
2014-01-27 13:30:00,11.9,11.98,11.87,11.94,5572800.0,11.238,11.3136,11.2097,11.2758,5572800.0
2014-01-27 14:00:00,11.94,12.0,11.94,11.99,5385600.0,11.2758,11.3324,11.2758,11.323,5385600.0
2014-01-27 14:30:00,11.99,12.05,11.98,12.04,5328000.0,11.323,11.3797,11.3136,11.3702,5328000.0
2014-01-27 15:00:00,12.04,12.05,11.98,11.98,4453600.0,11.3702,11.3797,11.3136,11.3136,4453600.0
2014-01-27 15:30:00,11.98,12.0,11.88,11.89,8215200.0,11.3136,11.3324,11.2191,11.2286,8215200.0
2014-01-28 09:30:00,11.9,12.01,11.9,11.99,8507200.0,11.238,11.3419,11.238,11.323,8507200.0
2014-01-28 10:00:00,12.0,12.05,11.98,12.01,7104000.0,11.3324,11.3797,11.3136,11.3419,7104000.0
2014-01-28 10:30:00,12.01,12.04,11.99,12.02,5538400.0,11.3419,11.3702,11.323,11.3513,5538400.0
2014-01-28 11:00:00,12.02,12.06,11.97,11.98,4485600.0,11.3513,11.3891,11.3041,11.3136,4485600.0
2014-01-28 11:30:00,11.98,11.99,11.92,11.96,4398400.0,11.3136,11.323,11.2569,11.2947,4398400.0
2014-01-28 12:00:00,11.96,11.99,11.95,11.99,2836800.0,11.2947,11.323,11.2852,11.323,2836800.0
2014-01-28 12:30:00,11.99,12.02,11.97,11.99,2196800.0,11.323,11.3513,11.3041,11.323,2196800.0
2014-01-28 13:00:00,11.99,12.03,11.98,12.01,1708800.0,11.323,11.3608,11.3136,11.3419,1708800.0
2014-01-28 13:30:00,12.02,12.02,11.98,12.0,1344000.0,11.3513,11.3513,11.3136,11.3324,1344000.0
2014-01-28 14:00:00,12.0,12.03,11.99,12.01,1709600.0,11.3324,11.3608,11.323,11.3419,1709600.0
2014-01-28 14:30:00,12.01,12.04,12.01,12.03,2550400.0,11.3419,11.3702,11.3419,11.3608,2550400.0
2014-01-28 15:00:00,12.03,12.04,12.01,12.03,2633600.0,11.3608,11.3702,11.3419,11.3608,2633600.0
2014-01-28 15:30:00,12.03,12.05,12.01,12.03,4928800.0,11.3608,11.3797,11.3419,11.3608,4928800.0
2014-01-29 09:30:00,11.82,11.91,11.79,11.88,11032800.0,11.1625,11.2474,11.1341,11.2191,11032800.0
2014-01-29 10:00:00,11.88,11.93,11.83,11.86,6304800.0,11.2191,11.2663,11.1719,11.2002,6304800.0
2014-01-29 10:30:00,11.86,11.92,11.85,11.89,3378400.0,11.2002,11.2569,11.1908,11.2286,3378400.0
2014-01-29 11:00:00,11.89,11.95,11.89,11.95,3055200.0,11.2286,11.2852,11.2286,11.2852,3055200.0
2014-01-29 11:30:00,11.95,11.96,11.91,11.95,2530400.0,11.2852,11.2947,11.2474,11.2852,2530400.0
2014-01-29 12:00:00,11.95,11.95,11.88,11.88,2032800.0,11.2852,11.2852,11.2191,11.2191,2032800.0
2014-01-29 12:30:00,11.88,11.9,11.85,11.89,2488000.0,11.2191,11.238,11.1908,11.2286,2488000.0
2014-01-29 13:00:00,11.89,11.89,11.85,11.87,2124000.0,11.2286,11.2286,11.1908,11.2097,2124000.0
2014-01-29 13:30:00,11.87,11.89,11.84,11.88,2744800.0,11.2097,11.2286,11.1813,11.2191,2744800.0
2014-01-29 14:00:00,11.87,11.93,11.73,11.85,11896000.0,11.2097,11.2663,11.0775,11.1908,11896000.0
2014-01-29 14:30:00,11.85,11.91,11.78,11.79,9215200.0,11.1908,11.2474,11.1247,11.1341,9215200.0
2014-01-29 15:00:00,11.78,11.81,11.74,11.77,7632000.0,11.1247,11.153,11.0869,11.1152,7632000.0
2014-01-29 15:30:00,11.77,11.84,11.74,11.79,10325600.0,11.1152,11.1813,11.0869,11.1341,10325600.0
2014-01-30 09:30:00,11.99,12.01,11.94,11.95,7522400.0,11.323,11.3419,11.2758,11.2852,7522400.0
2014-01-30 10:00:00,11.94,11.99,11.91,11.96,7056000.0,11.2758,11.323,11.2474,11.2947,7056000.0
2014-01-30 10:30:00,11.96,12.0,11.96,11.98,4188000.0,11.2947,11.3324,11.2947,11.3136,4188000.0
2014-01-30 11:00:00,11.98,12.03,11.96,12.01,4636000.0,11.3136,11.3608,11.2947,11.3419,4636000.0
2014-01-30 11:30:00,12.01,12.1,12.01,12.08,5574400.0,11.3419,11.4269,11.3419,11.408,5574400.0
2014-01-30 12:00:00,12.09,12.09,12.06,12.06,2037600.0,11.4174,11.4174,11.3891,11.3891,2037600.0
2014-01-30 12:30:00,12.07,12.12,12.06,12.1,2183200.0,11.3985,11.4458,11.3891,11.4269,2183200.0
2014-01-30 13:00:00,12.1,12.11,12.08,12.08,1819200.0,11.4269,11.4363,11.408,11.408,1819200.0
2014-01-30 13:30:00,12.08,12.08,12.06,12.06,2220000.0,11.408,11.408,11.3891,11.3891,2220000.0
2014-01-30 14:00:00,12.06,12.06,12.02,12.06,2731200.0,11.3891,11.3891,11.3513,11.3891,2731200.0
2014-01-30 14:30:00,12.06,12.08,12.05,12.06,2673600.0,11.3891,11.408,11.3797,11.3891,2673600.0
2014-01-30 15:00:00,12.06,12.1,12.06,12.09,2892800.0,11.3891,11.4269,11.3891,11.4174,2892800.0
2014-01-30 15:30:00,12.09,12.1,12.04,12.05,6434400.0,11.4174,11.4269,11.3702,11.3797,6434400.0
2014-01-31 09:30:00,11.74,11.84,11.73,11.8,8851200.0,11.0869,11.1813,11.0775,11.1436,8851200.0
2014-01-31 10:00:00,11.8,11.86,11.78,11.78,4983200.0,11.1436,11.2002,11.1247,11.1247,4983200.0
2014-01-31 10:30:00,11.78,11.89,11.78,11.86,6052800.0,11.1247,11.2286,11.1247,11.2002,6052800.0
2014-01-31 11:00:00,11.86,11.96,11.85,11.96,4913600.0,11.2002,11.2947,11.1908,11.2947,4913600.0
2014-01-31 11:30:00,11.95,11.97,11.92,11.95,2473600.0,11.2852,11.3041,11.2569,11.2852,2473600.0
2014-01-31 12:00:00,11.96,11.99,11.94,11.96,2655200.0,11.2947,11.323,11.2758,11.2947,2655200.0
2014-01-31 12:30:00,11.96,11.96,11.91,11.95,2151200.0,11.2947,11.2947,11.2474,11.2852,2151200.0
2014-01-31 13:00:00,11.95,11.96,11.91,11.93,1932000.0,11.2852,11.2947,11.2474,11.2663,1932000.0
2014-01-31 13:30:00,11.93,12.02,11.92,12.02,2322400.0,11.2663,11.3513,11.2569,11.3513,2322400.0
2014-01-31 14:00:00,12.01,12.04,11.99,12.01,3002400.0,11.3419,11.3702,11.323,11.3419,3002400.0
2014-01-31 14:30:00,12.01,12.05,11.99,12.0,3277600.0,11.3419,11.3797,11.323,11.3324,3277600.0
2014-01-31 15:00:00,12.0,12.0,11.92,11.94,4480800.0,11.3324,11.3324,11.2569,11.2758,4480800.0
2014-01-31 15:30:00,11.94,11.96,11.87,11.89,7296000.0,11.2758,11.2947,11.2097,11.2286,7296000.0
2014-02-03 09:30:00,11.87,11.92,11.79,11.83,5910400.0,11.2097,11.2569,11.1341,11.1719,5910400.0
2014-02-03 10:00:00,11.83,11.83,11.63,11.66,17273600.0,11.1719,11.1719,10.983,11.0114,17273600.0
2014-02-03 10:30:00,11.66,11.72,11.64,11.67,17905600.0,11.0114,11.068,10.9925,11.0208,17905600.0
2014-02-03 11:00:00,11.67,11.67,11.56,11.58,16930400.0,11.0208,11.0208,10.9169,10.9358,16930400.0
2014-02-03 11:30:00,11.58,11.61,11.51,11.52,25307200.0,10.9358,10.9641,10.8697,10.8791,25307200.0
2014-02-03 12:00:00,11.52,11.52,11.47,11.52,19110400.0,10.8791,10.8791,10.8319,10.8791,19110400.0
2014-02-03 12:30:00,11.52,11.55,11.5,11.51,19945600.0,10.8791,10.9075,10.8603,10.8697,19945600.0
2014-02-03 13:00:00,11.51,11.52,11.4,11.42,26200800.0,10.8697,10.8791,10.7658,10.7847,26200800.0
2014-02-03 13:30:00,11.42,11.45,11.37,11.4,25172800.0,10.7847,10.813,10.7375,10.7658,25172800.0
2014-02-03 14:00:00,11.4,11.45,11.38,11.43,13897600.0,10.7658,10.813,10.7469,10.7941,13897600.0
2014-02-03 14:30:00,11.43,11.44,11.34,11.34,14372000.0,10.7941,10.8036,10.7092,10.7092,14372000.0
2014-02-03 15:00:00,11.34,11.39,11.34,11.38,23656000.0,10.7092,10.7564,10.7092,10.7469,23656000.0
2014-02-03 15:30:00,11.38,11.4,11.31,11.35,26412000.0,10.7469,10.7658,10.6808,10.7186,26412000.0
2014-02-04 09:30:00,11.46,11.51,11.38,11.48,12247200.0,10.8225,10.8697,10.7469,10.8414,12247200.0
2014-02-04 10:00:00,11.49,11.5,11.43,11.46,6254400.0,10.8508,10.8603,10.7941,10.8225,6254400.0
2014-02-04 10:30:00,11.45,11.5,11.42,11.44,5812000.0,10.813,10.8603,10.7847,10.8036,5812000.0
2014-02-04 11:00:00,11.44,11.51,11.42,11.48,7716800.0,10.8036,10.8697,10.7847,10.8414,7716800.0
2014-02-04 11:30:00,11.48,11.54,11.47,11.54,5500000.0,10.8414,10.898,10.8319,10.898,5500000.0
2014-02-04 12:00:00,11.54,11.56,11.52,11.53,4142400.0,10.898,10.9169,10.8791,10.8886,4142400.0
2014-02-04 12:30:00,11.53,11.56,11.53,11.55,2393600.0,10.8886,10.9169,10.8886,10.9075,2393600.0
2014-02-04 13:00:00,11.55,11.58,11.51,11.54,3124000.0,10.9075,10.9358,10.8697,10.898,3124000.0
2014-02-04 13:30:00,11.54,11.55,11.47,11.48,4168800.0,10.898,10.9075,10.8319,10.8414,4168800.0
2014-02-04 14:00:00,11.48,11.52,11.46,11.51,2926400.0,10.8414,10.8791,10.8225,10.8697,2926400.0
2014-02-04 14:30:00,11.51,11.55,11.5,11.53,4064000.0,10.8697,10.9075,10.8603,10.8886,4064000.0
2014-02-04 15:00:00,11.53,11.55,11.45,11.46,4311200.0,10.8886,10.9075,10.813,10.8225,4311200.0
2014-02-04 15:30:00,11.46,11.55,11.45,11.52,6905600.0,10.8225,10.9075,10.813,10.8791,6905600.0
2014-02-05 09:30:00,11.44,11.49,11.38,11.4,8752000.0,10.8036,10.8508,10.7469,10.7658,8752000.0
2014-02-05 10:00:00,11.4,11.52,11.3,11.34,14430400.0,10.7658,10.8791,10.6714,10.7092,14430400.0
2014-02-05 10:30:00,11.34,11.41,11.33,11.37,7934400.0,10.7092,10.7753,10.6997,10.7375,7934400.0
2014-02-05 11:00:00,11.38,11.43,11.32,11.43,5576000.0,10.7469,10.7941,10.6903,10.7941,5576000.0
2014-02-05 11:30:00,11.43,11.5,11.42,11.48,4006400.0,10.7941,10.8603,10.7847,10.8414,4006400.0
2014-02-05 12:00:00,11.48,11.51,11.45,11.47,4545600.0,10.8414,10.8697,10.813,10.8319,4545600.0
2014-02-05 12:30:00,11.47,11.49,11.46,11.49,2999200.0,10.8319,10.8508,10.8225,10.8508,2999200.0
2014-02-05 13:00:00,11.49,11.54,11.49,11.5,4913600.0,10.8508,10.898,10.8508,10.8603,4913600.0
2014-02-05 13:30:00,11.5,11.54,11.5,11.52,3768800.0,10.8603,10.898,10.8603,10.8791,3768800.0
2014-02-05 14:00:00,11.52,11.54,11.49,11.52,2513600.0,10.8791,10.898,10.8508,10.8791,2513600.0
2014-02-05 14:30:00,11.52,11.53,11.46,11.47,3788800.0,10.8791,10.8886,10.8225,10.8319,3788800.0
2014-02-05 15:00:00,11.47,11.52,11.45,11.52,3831200.0,10.8319,10.8791,10.813,10.8791,3831200.0
2014-02-05 15:30:00,11.52,11.53,11.47,11.48,5004000.0,10.8791,10.8886,10.8319,10.8414,5004000.0
2014-02-06 09:30:00,11.54,11.66,11.54,11.65,7202400.0,10.898,11.0114,10.898,11.0019,7202400.0
2014-02-06 10:00:00,11.65,11.69,11.64,11.68,4253600.0,11.0019,11.0397,10.9925,11.0302,4253600.0
2014-02-06 10:30:00,11.68,11.74,11.68,11.72,5629600.0,11.0302,11.0869,11.0302,11.068,5629600.0
2014-02-06 11:00:00,11.72,11.73,11.7,11.7,4418400.0,11.068,11.0775,11.0491,11.0491,4418400.0
2014-02-06 11:30:00,11.7,11.75,11.7,11.71,3771200.0,11.0491,11.0963,11.0491,11.0586,3771200.0
2014-02-06 12:00:00,11.71,11.74,11.71,11.74,2008000.0,11.0586,11.0869,11.0586,11.0869,2008000.0
2014-02-06 12:30:00,11.73,11.75,11.71,11.72,2356800.0,11.0775,11.0963,11.0586,11.068,2356800.0
2014-02-06 13:00:00,11.72,11.73,11.68,11.69,2156000.0,11.068,11.0775,11.0302,11.0397,2156000.0
2014-02-06 13:30:00,11.69,11.72,11.69,11.71,1931200.0,11.0397,11.068,11.0397,11.0586,1931200.0
2014-02-06 14:00:00,11.71,11.78,11.71,11.77,4341600.0,11.0586,11.1247,11.0586,11.1152,4341600.0
2014-02-06 14:30:00,11.77,11.77,11.74,11.76,3608800.0,11.1152,11.1152,11.0869,11.1058,3608800.0
2014-02-06 15:00:00,11.76,11.78,11.75,11.76,5310400.0,11.1058,11.1247,11.0963,11.1058,5310400.0
2014-02-06 15:30:00,11.76,11.79,11.75,11.78,8520800.0,11.1058,11.1341,11.0963,11.1247,8520800.0
2014-02-07 09:30:00,11.9,11.97,11.87,11.92,12054400.0,11.238,11.3041,11.2097,11.2569,12054400.0
2014-02-07 10:00:00,11.92,11.95,11.83,11.84,6507200.0,11.2569,11.2852,11.1719,11.1813,6507200.0
2014-02-07 10:30:00,11.84,11.91,11.83,11.9,4013600.0,11.1813,11.2474,11.1719,11.238,4013600.0
2014-02-07 11:00:00,11.9,11.92,11.88,11.92,2408000.0,11.238,11.2569,11.2191,11.2569,2408000.0
2014-02-07 11:30:00,11.92,11.98,11.92,11.98,4276000.0,11.2569,11.3136,11.2569,11.3136,4276000.0
2014-02-07 12:00:00,11.98,11.98,11.95,11.97,2092000.0,11.3136,11.3136,11.2852,11.3041,2092000.0
2014-02-07 12:30:00,11.97,11.98,11.95,11.97,2036800.0,11.3041,11.3136,11.2852,11.3041,2036800.0
2014-02-07 13:00:00,11.97,12.0,11.97,11.99,1940000.0,11.3041,11.3324,11.3041,11.323,1940000.0
2014-02-07 13:30:00,11.99,12.05,11.99,12.04,3618400.0,11.323,11.3797,11.323,11.3702,3618400.0
2014-02-07 14:00:00,12.04,12.06,12.03,12.05,2277600.0,11.3702,11.3891,11.3608,11.3797,2277600.0
2014-02-07 14:30:00,12.04,12.06,12.03,12.05,3476000.0,11.3702,11.3891,11.3608,11.3797,3476000.0
2014-02-07 15:00:00,12.05,12.07,12.05,12.07,3181600.0,11.3797,11.3985,11.3797,11.3985,3181600.0
2014-02-07 15:30:00,12.07,12.11,12.06,12.08,6558400.0,11.3985,11.4363,11.3891,11.408,6558400.0
2014-02-10 09:30:00,12.08,12.1,12.04,12.09,8416800.0,11.408,11.4269,11.3702,11.4174,8416800.0
2014-02-10 10:00:00,12.09,12.1,12.06,12.09,3628000.0,11.4174,11.4269,11.3891,11.4174,3628000.0
2014-02-10 10:30:00,12.08,12.09,12.02,12.04,4234400.0,11.408,11.4174,11.3513,11.3702,4234400.0
2014-02-10 11:00:00,12.04,12.07,12.02,12.06,2461600.0,11.3702,11.3985,11.3513,11.3891,2461600.0
2014-02-10 11:30:00,12.06,12.09,12.05,12.08,2370400.0,11.3891,11.4174,11.3797,11.408,2370400.0
2014-02-10 12:00:00,12.08,12.09,12.06,12.07,1015200.0,11.408,11.4174,11.3891,11.3985,1015200.0
2014-02-10 12:30:00,12.07,12.09,12.06,12.08,1468800.0,11.3985,11.4174,11.3891,11.408,1468800.0
2014-02-10 13:00:00,12.08,12.09,12.06,12.08,1152000.0,11.408,11.4174,11.3891,11.408,1152000.0
2014-02-10 13:30:00,12.08,12.1,12.08,12.09,1327200.0,11.408,11.4269,11.408,11.4174,1327200.0
2014-02-10 14:00:00,12.09,12.11,12.09,12.11,1926400.0,11.4174,11.4363,11.4174,11.4363,1926400.0
2014-02-10 14:30:00,12.11,12.13,12.11,12.12,1960000.0,11.4363,11.4552,11.4363,11.4458,1960000.0
2014-02-10 15:00:00,12.12,12.12,12.09,12.1,2049600.0,11.4458,11.4458,11.4174,11.4269,2049600.0
2014-02-10 15:30:00,12.1,12.13,12.09,12.12,3465600.0,11.4269,11.4552,11.4174,11.4458,3465600.0
2014-02-11 09:30:00,12.15,12.22,12.13,12.19,8115200.0,11.4741,11.5402,11.4552,11.5119,8115200.0
2014-02-11 10:00:00,12.19,12.24,12.18,12.23,10300000.0,11.5119,11.5591,11.5024,11.5496,10300000.0
2014-02-11 10:30:00,12.23,12.25,12.21,12.23,7001600.0,11.5496,11.5685,11.5308,11.5496,7001600.0
2014-02-11 11:00:00,12.23,12.31,12.22,12.31,6920800.0,11.5496,11.6252,11.5402,11.6252,6920800.0
2014-02-11 11:30:00,12.31,12.33,12.3,12.32,5377600.0,11.6252,11.6441,11.6157,11.6346,5377600.0
2014-02-11 12:00:00,12.33,12.33,12.3,12.32,3164000.0,11.6441,11.6441,11.6157,11.6346,3164000.0
2014-02-11 12:30:00,12.32,12.34,12.32,12.34,3007200.0,11.6346,11.6535,11.6346,11.6535,3007200.0
2014-02-11 13:00:00,12.34,12.39,12.34,12.38,4247200.0,11.6535,11.7007,11.6535,11.6913,4247200.0
2014-02-11 13:30:00,12.38,12.4,12.37,12.37,2988000.0,11.6913,11.7102,11.6819,11.6819,2988000.0
2014-02-11 14:00:00,12.37,12.39,12.36,12.38,5165600.0,11.6819,11.7007,11.6724,11.6913,5165600.0
2014-02-11 14:30:00,12.38,12.42,12.38,12.42,4787200.0,11.6913,11.7291,11.6913,11.7291,4787200.0
2014-02-11 15:00:00,12.42,12.45,12.42,12.42,5632000.0,11.7291,11.7574,11.7291,11.7291,5632000.0
2014-02-11 15:30:00,12.42,12.43,12.38,12.39,5972800.0,11.7291,11.7385,11.6913,11.7007,5972800.0
2014-02-12 09:30:00,12.43,12.51,12.42,12.5,8356000.0,11.7385,11.8141,11.7291,11.8046,8356000.0
2014-02-12 10:00:00,12.5,12.51,12.42,12.43,4880000.0,11.8046,11.8141,11.7291,11.7385,4880000.0
2014-02-12 10:30:00,12.43,12.44,12.38,12.4,3751200.0,11.7385,11.748,11.6913,11.7102,3751200.0
2014-02-12 11:00:00,12.4,12.44,12.38,12.38,3208000.0,11.7102,11.748,11.6913,11.6913,3208000.0
2014-02-12 11:30:00,12.38,12.4,12.35,12.38,3613600.0,11.6913,11.7102,11.663,11.6913,3613600.0
2014-02-12 12:00:00,12.38,12.42,12.37,12.41,2934400.0,11.6913,11.7291,11.6819,11.7196,2934400.0
2014-02-12 12:30:00,12.41,12.43,12.39,12.42,1780800.0,11.7196,11.7385,11.7007,11.7291,1780800.0
2014-02-12 13:00:00,12.42,12.45,12.4,12.44,2076000.0,11.7291,11.7574,11.7102,11.748,2076000.0
2014-02-12 13:30:00,12.44,12.45,12.42,12.43,2242400.0,11.748,11.7574,11.7291,11.7385,2242400.0
2014-02-12 14:00:00,12.43,12.44,12.4,12.41,2245600.0,11.7385,11.748,11.7102,11.7196,2245600.0
2014-02-12 14:30:00,12.41,12.41,12.36,12.38,3781600.0,11.7196,11.7196,11.6724,11.6913,3781600.0
2014-02-12 15:00:00,12.38,12.4,12.36,12.38,2346400.0,11.6913,11.7102,11.6724,11.6913,2346400.0
2014-02-12 15:30:00,12.38,12.41,12.37,12.4,4124800.0,11.6913,11.7196,11.6819,11.7102,4124800.0
2014-02-13 09:30:00,12.24,12.34,12.24,12.33,6001600.0,11.5591,11.6535,11.5591,11.6441,6001600.0
2014-02-13 10:00:00,12.33,12.41,12.32,12.38,5370400.0,11.6441,11.7196,11.6346,11.6913,5370400.0
2014-02-13 10:30:00,12.38,12.45,12.36,12.44,4365600.0,11.6913,11.7574,11.6724,11.748,4365600.0
2014-02-13 11:00:00,12.44,12.48,12.42,12.46,3294400.0,11.748,11.7857,11.7291,11.7668,3294400.0
2014-02-13 11:30:00,12.47,12.48,12.44,12.45,1846400.0,11.7763,11.7857,11.748,11.7574,1846400.0
2014-02-13 12:00:00,12.45,12.46,12.44,12.45,1621600.0,11.7574,11.7668,11.748,11.7574,1621600.0
2014-02-13 12:30:00,12.45,12.48,12.45,12.47,1660000.0,11.7574,11.7857,11.7574,11.7763,1660000.0
2014-02-13 13:00:00,12.47,12.52,12.47,12.52,2024800.0,11.7763,11.8235,11.7763,11.8235,2024800.0
2014-02-13 13:30:00,12.52,12.54,12.51,12.54,2253600.0,11.8235,11.8424,11.8141,11.8424,2253600.0
2014-02-13 14:00:00,12.54,12.56,12.51,12.52,2664800.0,11.8424,11.8613,11.8141,11.8235,2664800.0
2014-02-13 14:30:00,12.52,12.55,12.51,12.55,2950400.0,11.8235,11.8518,11.8141,11.8518,2950400.0
2014-02-13 15:00:00,12.55,12.55,12.52,12.53,2840800.0,11.8518,11.8518,11.8235,11.833,2840800.0
2014-02-13 15:30:00,12.53,12.55,12.53,12.54,4310400.0,11.833,11.8518,11.833,11.8424,4310400.0
2014-02-14 09:30:00,12.51,12.56,12.48,12.55,5461600.0,11.8141,11.8613,11.7857,11.8518,5461600.0
2014-02-14 10:00:00,12.55,12.61,12.52,12.61,4521600.0,11.8518,11.9085,11.8235,11.9085,4521600.0
2014-02-14 10:30:00,12.61,12.64,12.59,12.6,3166400.0,11.9085,11.9368,11.8896,11.8991,3166400.0
2014-02-14 11:00:00,12.6,12.61,12.59,12.6,1988000.0,11.8991,11.9085,11.8896,11.8991,1988000.0
2014-02-14 11:30:00,12.6,12.63,12.6,12.61,1505600.0,11.8991,11.9274,11.8991,11.9085,1505600.0
2014-02-14 12:00:00,12.62,12.62,12.6,12.61,815200.0,11.9179,11.9179,11.8991,11.9085,815200.0
2014-02-14 12:30:00,12.61,12.63,12.6,12.62,1075200.0,11.9085,11.9274,11.8991,11.9179,1075200.0
2014-02-14 13:00:00,12.62,12.65,12.62,12.65,1552800.0,11.9179,11.9463,11.9179,11.9463,1552800.0
2014-02-14 13:30:00,12.65,12.68,12.64,12.67,1858400.0,11.9463,11.9746,11.9368,11.9652,1858400.0
2014-02-14 14:00:00,12.67,12.69,12.67,12.69,1798400.0,11.9652,11.9841,11.9652,11.9841,1798400.0
2014-02-14 14:30:00,12.69,12.72,12.68,12.71,2119200.0,11.9841,12.0124,11.9746,12.0029,2119200.0
2014-02-14 15:00:00,12.7,12.71,12.67,12.68,2889600.0,11.9935,12.0029,11.9652,11.9746,2889600.0
2014-02-14 15:30:00,12.68,12.69,12.65,12.67,3651200.0,11.9746,11.9841,11.9463,11.9652,3651200.0
2014-02-18 09:30:00,12.69,12.73,12.65,12.67,5456000.0,11.9841,12.0218,11.9463,11.9652,5456000.0
2014-02-18 10:00:00,12.67,12.7,12.62,12.69,4092800.0,11.9652,11.9935,11.9179,11.9841,4092800.0
2014-02-18 10:30:00,12.69,12.71,12.68,12.69,2929600.0,11.9841,12.0029,11.9746,11.9841,2929600.0
2014-02-18 11:00:00,12.69,12.73,12.68,12.72,1840800.0,11.9841,12.0218,11.9746,12.0124,1840800.0
2014-02-18 11:30:00,12.73,12.74,12.7,12.7,2561600.0,12.0218,12.0313,11.9935,11.9935,2561600.0
2014-02-18 12:00:00,12.7,12.72,12.69,12.71,1346400.0,11.9935,12.0124,11.9841,12.0029,1346400.0
2014-02-18 12:30:00,12.71,12.73,12.7,12.71,909600.0,12.0029,12.0218,11.9935,12.0029,909600.0
2014-02-18 13:00:00,12.72,12.72,12.71,12.71,698400.0,12.0124,12.0124,12.0029,12.0029,698400.0
2014-02-18 13:30:00,12.71,12.71,12.68,12.7,1814400.0,12.0029,12.0029,11.9746,11.9935,1814400.0
2014-02-18 14:00:00,12.7,12.72,12.7,12.71,1952800.0,11.9935,12.0124,11.9935,12.0029,1952800.0
2014-02-18 14:30:00,12.7,12.73,12.7,12.72,2071200.0,11.9935,12.0218,11.9935,12.0124,2071200.0
2014-02-18 15:00:00,12.71,12.73,12.7,12.73,1863200.0,12.0029,12.0218,11.9935,12.0218,1863200.0
2014-02-18 15:30:00,12.73,12.73,12.7,12.7,3149600.0,12.0218,12.0218,11.9935,11.9935,3149600.0
2014-02-19 09:30:00,12.63,12.73,12.62,12.73,4444000.0,11.9274,12.0218,11.9179,12.0218,4444000.0
2014-02-19 10:00:00,12.73,12.8,12.7,12.79,5990400.0,12.0218,12.0879,11.9935,12.0785,5990400.0
2014-02-19 10:30:00,12.79,12.8,12.75,12.76,3749600.0,12.0785,12.0879,12.0407,12.0502,3749600.0
2014-02-19 11:00:00,12.76,12.77,12.74,12.75,2492800.0,12.0502,12.0596,12.0313,12.0407,2492800.0
2014-02-19 11:30:00,12.75,12.77,12.68,12.68,3520000.0,12.0407,12.0596,11.9746,11.9746,3520000.0
2014-02-19 12:00:00,12.68,12.69,12.61,12.63,5204800.0,11.9746,11.9841,11.9085,11.9274,5204800.0
2014-02-19 12:30:00,12.63,12.65,12.63,12.65,2307200.0,11.9274,11.9463,11.9274,11.9463,2307200.0
2014-02-19 13:00:00,12.65,12.7,12.65,12.69,2133600.0,11.9463,11.9935,11.9463,11.9841,2133600.0
2014-02-19 13:30:00,12.69,12.7,12.67,12.67,1632000.0,11.9841,11.9935,11.9652,11.9652,1632000.0
2014-02-19 14:00:00,12.67,12.72,12.63,12.68,5094400.0,11.9652,12.0124,11.9274,11.9746,5094400.0
2014-02-19 14:30:00,12.68,12.68,12.62,12.65,3844800.0,11.9746,11.9746,11.9179,11.9463,3844800.0
2014-02-19 15:00:00,12.65,12.66,12.56,12.56,5751200.0,11.9463,11.9557,11.8613,11.8613,5751200.0
2014-02-19 15:30:00,12.56,12.57,12.51,12.53,8039200.0,11.8613,11.8707,11.8141,11.833,8039200.0
2014-02-20 09:30:00,12.57,12.62,12.51,12.53,7429600.0,11.8707,11.9179,11.8141,11.833,7429600.0
2014-02-20 10:00:00,12.52,12.59,12.48,12.58,8620000.0,11.8235,11.8896,11.7857,11.8802,8620000.0
2014-02-20 10:30:00,12.58,12.65,12.58,12.62,6244800.0,11.8802,11.9463,11.8802,11.9179,6244800.0
2014-02-20 11:00:00,12.63,12.66,12.6,12.61,3955200.0,11.9274,11.9557,11.8991,11.9085,3955200.0
2014-02-20 11:30:00,12.61,12.64,12.61,12.63,2957600.0,11.9085,11.9368,11.9085,11.9274,2957600.0
2014-02-20 12:00:00,12.63,12.69,12.62,12.69,2309600.0,11.9274,11.9841,11.9179,11.9841,2309600.0
2014-02-20 12:30:00,12.69,12.7,12.68,12.68,2416000.0,11.9841,11.9935,11.9746,11.9746,2416000.0
2014-02-20 13:00:00,12.68,12.7,12.68,12.69,1548800.0,11.9746,11.9935,11.9746,11.9841,1548800.0
2014-02-20 13:30:00,12.69,12.7,12.68,12.69,1574400.0,11.9841,11.9935,11.9746,11.9841,1574400.0
2014-02-20 14:00:00,12.69,12.71,12.66,12.69,3768800.0,11.9841,12.0029,11.9557,11.9841,3768800.0
2014-02-20 14:30:00,12.69,12.71,12.67,12.71,2209600.0,11.9841,12.0029,11.9652,12.0029,2209600.0
2014-02-20 15:00:00,12.71,12.72,12.7,12.71,2412800.0,12.0029,12.0124,11.9935,12.0029,2412800.0
2014-02-20 15:30:00,12.71,12.74,12.69,12.69,4351200.0,12.0029,12.0313,11.9841,11.9841,4351200.0
2014-02-21 09:30:00,12.73,12.76,12.69,12.75,4891200.0,12.0218,12.0502,11.9841,12.0407,4891200.0
2014-02-21 10:00:00,12.75,12.78,12.7,12.71,5759200.0,12.0407,12.069,11.9935,12.0029,5759200.0
2014-02-21 10:30:00,12.71,12.78,12.71,12.76,4436000.0,12.0029,12.069,12.0029,12.0502,4436000.0
2014-02-21 11:00:00,12.77,12.79,12.74,12.76,4531200.0,12.0596,12.0785,12.0313,12.0502,4531200.0
2014-02-21 11:30:00,12.76,12.78,12.75,12.76,2656800.0,12.0502,12.069,12.0407,12.0502,2656800.0
2014-02-21 12:00:00,12.76,12.77,12.75,12.75,1493600.0,12.0502,12.0596,12.0407,12.0407,1493600.0
2014-02-21 12:30:00,12.75,12.76,12.71,12.74,1537600.0,12.0407,12.0502,12.0029,12.0313,1537600.0
2014-02-21 13:00:00,12.74,12.76,12.73,12.74,1434400.0,12.0313,12.0502,12.0218,12.0313,1434400.0
2014-02-21 13:30:00,12.75,12.75,12.72,12.72,1460800.0,12.0407,12.0407,12.0124,12.0124,1460800.0
2014-02-21 14:00:00,12.72,12.73,12.68,12.69,3936800.0,12.0124,12.0218,11.9746,11.9841,3936800.0
2014-02-21 14:30:00,12.69,12.69,12.66,12.68,3960000.0,11.9841,11.9841,11.9557,11.9746,3960000.0
2014-02-21 15:00:00,12.68,12.72,12.68,12.71,1878400.0,11.9746,12.0124,11.9746,12.0029,1878400.0
2014-02-21 15:30:00,12.71,12.72,12.63,12.65,5461600.0,12.0029,12.0124,11.9274,11.9463,5461600.0
2014-02-24 09:30:00,12.7,12.86,12.69,12.85,5152800.0,11.9935,12.1446,11.9841,12.1352,5152800.0
2014-02-24 10:00:00,12.85,12.86,12.82,12.84,3548800.0,12.1352,12.1446,12.1068,12.1257,3548800.0
2014-02-24 10:30:00,12.84,12.89,12.84,12.88,3092800.0,12.1257,12.1729,12.1257,12.1635,3092800.0
2014-02-24 11:00:00,12.88,12.9,12.86,12.9,2015200.0,12.1635,12.1824,12.1446,12.1824,2015200.0
2014-02-24 11:30:00,12.9,12.95,12.9,12.94,2634400.0,12.1824,12.2296,12.1824,12.2201,2634400.0
2014-02-24 12:00:00,12.94,12.96,12.94,12.95,1242400.0,12.2201,12.239,12.2201,12.2296,1242400.0
2014-02-24 12:30:00,12.95,12.95,12.93,12.93,818400.0,12.2296,12.2296,12.2107,12.2107,818400.0
2014-02-24 13:00:00,12.93,12.93,12.92,12.93,757600.0,12.2107,12.2107,12.2013,12.2107,757600.0
2014-02-24 13:30:00,12.93,12.94,12.9,12.9,1714400.0,12.2107,12.2201,12.1824,12.1824,1714400.0
2014-02-24 14:00:00,12.9,12.93,12.9,12.92,1069600.0,12.1824,12.2107,12.1824,12.2013,1069600.0
2014-02-24 14:30:00,12.92,12.93,12.9,12.9,1564000.0,12.2013,12.2107,12.1824,12.1824,1564000.0
2014-02-24 15:00:00,12.9,12.9,12.84,12.84,3710400.0,12.1824,12.1824,12.1257,12.1257,3710400.0
2014-02-24 15:30:00,12.84,12.87,12.8,12.8,5381600.0,12.1257,12.154,12.0879,12.0879,5381600.0
2014-02-25 09:30:00,12.8,12.84,12.7,12.72,6317600.0,12.0879,12.1257,11.9935,12.0124,6317600.0
2014-02-25 10:00:00,12.72,12.81,12.69,12.75,7734400.0,12.0124,12.0974,11.9841,12.0407,7734400.0
2014-02-25 10:30:00,12.75,12.81,12.74,12.8,3696800.0,12.0407,12.0974,12.0313,12.0879,3696800.0
2014-02-25 11:00:00,12.8,12.88,12.78,12.88,3911200.0,12.0879,12.1635,12.069,12.1635,3911200.0
2014-02-25 11:30:00,12.88,12.88,12.8,12.8,3721600.0,12.1635,12.1635,12.0879,12.0879,3721600.0
2014-02-25 12:00:00,12.81,12.82,12.79,12.81,2845600.0,12.0974,12.1068,12.0785,12.0974,2845600.0
2014-02-25 12:30:00,12.81,12.83,12.8,12.82,1949600.0,12.0974,12.1163,12.0879,12.1068,1949600.0
2014-02-25 13:00:00,12.82,12.85,12.81,12.84,1959200.0,12.1068,12.1352,12.0974,12.1257,1959200.0
2014-02-25 13:30:00,12.84,12.85,12.8,12.81,2396800.0,12.1257,12.1352,12.0879,12.0974,2396800.0
2014-02-25 14:00:00,12.81,12.83,12.77,12.81,3048000.0,12.0974,12.1163,12.0596,12.0974,3048000.0
2014-02-25 14:30:00,12.8,12.81,12.78,12.79,2026400.0,12.0879,12.0974,12.069,12.0785,2026400.0
2014-02-25 15:00:00,12.79,12.79,12.73,12.74,4366400.0,12.0785,12.0785,12.0218,12.0313,4366400.0
2014-02-25 15:30:00,12.73,12.78,12.73,12.77,5452800.0,12.0218,12.069,12.0218,12.0596,5452800.0
2014-02-26 09:30:00,12.81,12.85,12.74,12.75,5983200.0,12.0974,12.1352,12.0313,12.0407,5983200.0
2014-02-26 10:00:00,12.75,12.86,12.74,12.85,6765600.0,12.0407,12.1446,12.0313,12.1352,6765600.0
2014-02-26 10:30:00,12.85,12.88,12.82,12.83,4268000.0,12.1352,12.1635,12.1068,12.1163,4268000.0
2014-02-26 11:00:00,12.83,12.87,12.82,12.87,2499200.0,12.1163,12.154,12.1068,12.154,2499200.0
2014-02-26 11:30:00,12.87,12.88,12.81,12.83,2690400.0,12.154,12.1635,12.0974,12.1163,2690400.0
2014-02-26 12:00:00,12.83,12.86,12.83,12.85,1748800.0,12.1163,12.1446,12.1163,12.1352,1748800.0
2014-02-26 12:30:00,12.85,12.87,12.85,12.85,1749600.0,12.1352,12.154,12.1352,12.1352,1749600.0
2014-02-26 13:00:00,12.85,12.85,12.81,12.85,2156800.0,12.1352,12.1352,12.0974,12.1352,2156800.0
2014-02-26 13:30:00,12.85,12.87,12.82,12.82,2332000.0,12.1352,12.154,12.1068,12.1068,2332000.0
2014-02-26 14:00:00,12.82,12.83,12.72,12.72,4268000.0,12.1068,12.1163,12.0124,12.0124,4268000.0
2014-02-26 14:30:00,12.72,12.76,12.71,12.76,3591200.0,12.0124,12.0502,12.0029,12.0502,3591200.0
2014-02-26 15:00:00,12.76,12.77,12.71,12.75,5060800.0,12.0502,12.0596,12.0029,12.0407,5060800.0
2014-02-26 15:30:00,12.75,12.79,12.74,12.78,5064800.0,12.0407,12.0785,12.0313,12.069,5064800.0
2014-02-27 09:30:00,12.74,12.8,12.71,12.75,4228800.0,12.0313,12.0879,12.0029,12.0407,4228800.0
2014-02-27 10:00:00,12.76,12.79,12.72,12.76,5355200.0,12.0502,12.0785,12.0124,12.0502,5355200.0
2014-02-27 10:30:00,12.76,12.81,12.76,12.8,4028800.0,12.0502,12.0974,12.0502,12.0879,4028800.0
2014-02-27 11:00:00,12.8,12.86,12.78,12.86,4307200.0,12.0879,12.1446,12.069,12.1446,4307200.0
2014-02-27 11:30:00,12.86,12.86,12.81,12.83,2748000.0,12.1446,12.1446,12.0974,12.1163,2748000.0
2014-02-27 12:00:00,12.83,12.85,12.8,12.84,1286400.0,12.1163,12.1352,12.0879,12.1257,1286400.0
2014-02-27 12:30:00,12.83,12.84,12.81,12.83,1544000.0,12.1163,12.1257,12.0974,12.1163,1544000.0
2014-02-27 13:00:00,12.83,12.88,12.83,12.88,2143200.0,12.1163,12.1635,12.1163,12.1635,2143200.0
2014-02-27 13:30:00,12.88,12.91,12.87,12.89,2455200.0,12.1635,12.1918,12.154,12.1729,2455200.0
2014-02-27 14:00:00,12.89,12.9,12.85,12.85,1960800.0,12.1729,12.1824,12.1352,12.1352,1960800.0
2014-02-27 14:30:00,12.85,12.87,12.84,12.86,1978400.0,12.1352,12.154,12.1257,12.1446,1978400.0
2014-02-27 15:00:00,12.86,12.9,12.85,12.89,4070400.0,12.1446,12.1824,12.1352,12.1729,4070400.0
2014-02-27 15:30:00,12.89,12.91,12.84,12.91,4036000.0,12.1729,12.1918,12.1257,12.1918,4036000.0
2014-02-28 09:30:00,12.9,13.0,12.9,12.99,3060000.0,12.1824,12.2768,12.1824,12.2674,3060000.0
2014-02-28 10:00:00,12.99,13.07,12.99,13.05,4456800.0,12.2674,12.3429,12.2674,12.324,4456800.0
2014-02-28 10:30:00,13.05,13.07,13.03,13.05,3700000.0,12.324,12.3429,12.3051,12.324,3700000.0
2014-02-28 11:00:00,13.05,13.05,13.02,13.04,3199200.0,12.324,12.324,12.2957,12.3146,3199200.0
2014-02-28 11:30:00,13.04,13.1,13.03,13.08,3382400.0,12.3146,12.3712,12.3051,12.3524,3382400.0
2014-02-28 12:00:00,13.08,13.08,13.07,13.08,1907200.0,12.3524,12.3524,12.3429,12.3524,1907200.0
2014-02-28 12:30:00,13.08,13.09,13.07,13.08,1408800.0,12.3524,12.3618,12.3429,12.3524,1408800.0
2014-02-28 13:00:00,13.08,13.09,13.07,13.09,1711200.0,12.3524,12.3618,12.3429,12.3618,1711200.0
2014-02-28 13:30:00,13.09,13.09,13.05,13.06,2694400.0,12.3618,12.3618,12.324,12.3335,2694400.0
2014-02-28 14:00:00,13.06,13.06,13.03,13.04,3072000.0,12.3335,12.3335,12.3051,12.3146,3072000.0
2014-02-28 14:30:00,13.04,13.05,12.93,12.94,9534400.0,12.3146,12.324,12.2107,12.2201,9534400.0
2014-02-28 15:00:00,12.94,12.94,12.8,12.9,12790400.0,12.2201,12.2201,12.0879,12.1824,12790400.0
2014-02-28 15:30:00,12.9,12.99,12.9,12.99,10160000.0,12.1824,12.2674,12.1824,12.2674,10160000.0
2014-03-03 09:30:00,12.75,12.85,12.71,12.82,8573600.0,12.0407,12.1352,12.0029,12.1068,8573600.0
2014-03-03 10:00:00,12.82,12.86,12.72,12.77,10535200.0,12.1068,12.1446,12.0124,12.0596,10535200.0
2014-03-03 10:30:00,12.77,12.84,12.74,12.81,6464000.0,12.0596,12.1257,12.0313,12.0974,6464000.0
2014-03-03 11:00:00,12.81,12.81,12.71,12.73,6680800.0,12.0974,12.0974,12.0029,12.0218,6680800.0
2014-03-03 11:30:00,12.74,12.74,12.66,12.67,5288800.0,12.0313,12.0313,11.9557,11.9652,5288800.0
2014-03-03 12:00:00,12.66,12.73,12.62,12.7,8349600.0,11.9557,12.0218,11.9179,11.9935,8349600.0
2014-03-03 12:30:00,12.7,12.73,12.69,12.72,1766400.0,11.9935,12.0218,11.9841,12.0124,1766400.0
2014-03-03 13:00:00,12.72,12.78,12.72,12.75,2138400.0,12.0124,12.069,12.0124,12.0407,2138400.0
2014-03-03 13:30:00,12.75,12.8,12.72,12.78,1444000.0,12.0407,12.0879,12.0124,12.069,1444000.0
2014-03-03 14:00:00,12.79,12.8,12.75,12.76,1984800.0,12.0785,12.0879,12.0407,12.0502,1984800.0
2014-03-03 14:30:00,12.75,12.83,12.74,12.79,3385600.0,12.0407,12.1163,12.0313,12.0785,3385600.0
2014-03-03 15:00:00,12.79,12.79,12.7,12.74,4743200.0,12.0785,12.0785,11.9935,12.0313,4743200.0
2014-03-03 15:30:00,12.74,12.78,12.72,12.78,5539200.0,12.0313,12.069,12.0124,12.069,5539200.0
2014-03-04 09:30:00,13.04,13.11,13.04,13.1,5600800.0,12.3146,12.3807,12.3146,12.3712,5600800.0
2014-03-04 10:00:00,13.1,13.12,13.07,13.11,3196800.0,12.3712,12.3901,12.3429,12.3807,3196800.0
2014-03-04 10:30:00,13.11,13.14,13.1,13.13,3867200.0,12.3807,12.409,12.3712,12.3996,3867200.0
2014-03-04 11:00:00,13.13,13.14,13.12,13.13,4640000.0,12.3996,12.409,12.3901,12.3996,4640000.0
2014-03-04 11:30:00,13.13,13.13,13.1,13.13,4745600.0,12.3996,12.3996,12.3712,12.3996,4745600.0
2014-03-04 12:00:00,13.13,13.17,13.12,13.16,4009600.0,12.3996,12.4374,12.3901,12.4279,4009600.0
2014-03-04 12:30:00,13.16,13.17,13.14,13.15,4524800.0,12.4279,12.4374,12.409,12.4185,4524800.0
2014-03-04 13:00:00,13.15,13.17,13.14,13.16,1989600.0,12.4185,12.4374,12.409,12.4279,1989600.0
2014-03-04 13:30:00,13.17,13.17,13.1,13.13,4821600.0,12.4374,12.4374,12.3712,12.3996,4821600.0
2014-03-04 14:00:00,13.13,13.15,13.1,13.14,12620000.0,12.3996,12.4185,12.3712,12.409,12620000.0
2014-03-04 14:30:00,13.14,13.18,13.12,13.17,15952000.0,12.409,12.4468,12.3901,12.4374,15952000.0
2014-03-04 15:00:00,13.17,13.21,13.14,13.2,23789600.0,12.4374,12.4751,12.409,12.4657,23789600.0
2014-03-04 15:30:00,13.2,13.22,13.17,13.17,12400000.0,12.4657,12.4846,12.4374,12.4374,12400000.0
2014-03-05 09:30:00,13.18,13.2,13.14,13.16,5365600.0,12.4468,12.4657,12.409,12.4279,5365600.0
2014-03-05 10:00:00,13.16,13.21,13.14,13.2,3116800.0,12.4279,12.4751,12.409,12.4657,3116800.0
2014-03-05 10:30:00,13.2,13.21,13.15,13.18,2086400.0,12.4657,12.4751,12.4185,12.4468,2086400.0
2014-03-05 11:00:00,13.19,13.22,13.16,13.16,2479200.0,12.4562,12.4846,12.4279,12.4279,2479200.0
2014-03-05 11:30:00,13.16,13.2,13.16,13.18,1528800.0,12.4279,12.4657,12.4279,12.4468,1528800.0
2014-03-05 12:00:00,13.18,13.19,13.15,13.17,1724800.0,12.4468,12.4562,12.4185,12.4374,1724800.0
2014-03-05 12:30:00,13.17,13.19,13.16,13.18,775200.0,12.4374,12.4562,12.4279,12.4468,775200.0
2014-03-05 13:00:00,13.18,13.21,13.18,13.2,1496000.0,12.4468,12.4751,12.4468,12.4657,1496000.0
2014-03-05 13:30:00,13.2,13.2,13.15,13.17,1190400.0,12.4657,12.4657,12.4185,12.4374,1190400.0
2014-03-05 14:00:00,13.17,13.19,13.16,13.17,2474400.0,12.4374,12.4562,12.4279,12.4374,2474400.0
2014-03-05 14:30:00,13.17,13.18,13.16,13.16,2424800.0,12.4374,12.4468,12.4279,12.4279,2424800.0
2014-03-05 15:00:00,13.17,13.17,13.14,13.17,2149600.0,12.4374,12.4374,12.409,12.4374,2149600.0
2014-03-05 15:30:00,13.17,13.19,13.15,13.18,2932800.0,12.4374,12.4562,12.4185,12.4468,2932800.0
2014-03-06 09:30:00,13.24,13.3,13.24,13.29,4368800.0,12.5035,12.5601,12.5035,12.5507,4368800.0
2014-03-06 10:00:00,13.29,13.29,13.23,13.27,3471200.0,12.5507,12.5507,12.494,12.5318,3471200.0
2014-03-06 10:30:00,13.27,13.29,13.25,13.28,1877600.0,12.5318,12.5507,12.5129,12.5412,1877600.0
2014-03-06 11:00:00,13.28,13.29,13.26,13.27,1425600.0,12.5412,12.5507,12.5223,12.5318,1425600.0
2014-03-06 11:30:00,13.27,13.29,13.27,13.28,1179200.0,12.5318,12.5507,12.5318,12.5412,1179200.0
2014-03-06 12:00:00,13.28,13.3,13.28,13.28,1564000.0,12.5412,12.5601,12.5412,12.5412,1564000.0
2014-03-06 12:30:00,13.28,13.29,13.28,13.29,1247200.0,12.5412,12.5507,12.5412,12.5507,1247200.0
2014-03-06 13:00:00,13.29,13.29,13.25,13.26,1532000.0,12.5507,12.5507,12.5129,12.5223,1532000.0
2014-03-06 13:30:00,13.26,13.26,13.2,13.21,3669600.0,12.5223,12.5223,12.4657,12.4751,3669600.0
2014-03-06 14:00:00,13.21,13.26,13.2,13.25,4104000.0,12.4751,12.5223,12.4657,12.5129,4104000.0
2014-03-06 14:30:00,13.25,13.26,13.23,13.25,4551200.0,12.5129,12.5223,12.494,12.5129,4551200.0
2014-03-06 15:00:00,13.25,13.26,13.24,13.26,1811200.0,12.5129,12.5223,12.5035,12.5223,1811200.0
2014-03-06 15:30:00,13.26,13.27,13.21,13.24,4597600.0,12.5223,12.5318,12.4751,12.5035,4597600.0
2014-03-07 09:30:00,13.34,13.35,13.2,13.24,7057600.0,12.5979,12.6073,12.4657,12.5035,7057600.0
2014-03-07 10:00:00,13.24,13.3,13.2,13.27,4587200.0,12.5035,12.5601,12.4657,12.5318,4587200.0
2014-03-07 10:30:00,13.27,13.29,13.22,13.22,3618400.0,12.5318,12.5507,12.4846,12.4846,3618400.0
2014-03-07 11:00:00,13.22,13.22,13.13,13.18,7444000.0,12.4846,12.4846,12.3996,12.4468,7444000.0
2014-03-07 11:30:00,13.18,13.24,13.17,13.23,4549600.0,12.4468,12.5035,12.4374,12.494,4549600.0
2014-03-07 12:00:00,13.23,13.24,13.2,13.24,1492800.0,12.494,12.5035,12.4657,12.5035,1492800.0
2014-03-07 12:30:00,13.24,13.24,13.21,13.22,996000.0,12.5035,12.5035,12.4751,12.4846,996000.0
2014-03-07 13:00:00,13.22,13.22,13.18,13.2,1688000.0,12.4846,12.4846,12.4468,12.4657,1688000.0
2014-03-07 13:30:00,13.19,13.21,13.17,13.2,1608000.0,12.4562,12.4751,12.4374,12.4657,1608000.0
2014-03-07 14:00:00,13.2,13.21,13.15,13.17,1695200.0,12.4657,12.4751,12.4185,12.4374,1695200.0
2014-03-07 14:30:00,13.17,13.22,13.16,13.21,2450400.0,12.4374,12.4846,12.4279,12.4751,2450400.0
2014-03-07 15:00:00,13.21,13.23,13.2,13.21,1662400.0,12.4751,12.494,12.4657,12.4751,1662400.0
2014-03-07 15:30:00,13.21,13.24,13.17,13.24,3507200.0,12.4751,12.5035,12.4374,12.5035,3507200.0
2014-03-10 09:30:00,13.2,13.24,13.17,13.23,2342400.0,12.4657,12.5035,12.4374,12.494,2342400.0
2014-03-10 10:00:00,13.22,13.23,13.13,13.15,2100800.0,12.4846,12.494,12.3996,12.4185,2100800.0
2014-03-10 10:30:00,13.15,13.15,13.08,13.11,2088800.0,12.4185,12.4185,12.3524,12.3807,2088800.0
2014-03-10 11:00:00,13.1,13.19,13.09,13.18,3102400.0,12.3712,12.4562,12.3618,12.4468,3102400.0
2014-03-10 11:30:00,13.18,13.19,13.15,13.15,2741600.0,12.4468,12.4562,12.4185,12.4185,2741600.0
2014-03-10 12:00:00,13.15,13.18,13.14,13.17,1348000.0,12.4185,12.4468,12.409,12.4374,1348000.0
2014-03-10 12:30:00,13.17,13.21,13.16,13.21,1517600.0,12.4374,12.4751,12.4279,12.4751,1517600.0
2014-03-10 13:00:00,13.21,13.21,13.18,13.2,920000.0,12.4751,12.4751,12.4468,12.4657,920000.0
2014-03-10 13:30:00,13.2,13.2,13.15,13.16,1944000.0,12.4657,12.4657,12.4185,12.4279,1944000.0
2014-03-10 14:00:00,13.16,13.17,13.14,13.17,1299200.0,12.4279,12.4374,12.409,12.4374,1299200.0
2014-03-10 14:30:00,13.17,13.2,13.17,13.2,1721600.0,12.4374,12.4657,12.4374,12.4657,1721600.0
2014-03-10 15:00:00,13.2,13.2,13.17,13.19,1892000.0,12.4657,12.4657,12.4374,12.4562,1892000.0
2014-03-10 15:30:00,13.19,13.24,13.19,13.23,2835200.0,12.4562,12.5035,12.4562,12.494,2835200.0
2014-03-11 09:30:00,13.27,13.28,13.17,13.2,3418400.0,12.5318,12.5412,12.4374,12.4657,3418400.0
2014-03-11 10:00:00,13.2,13.25,13.16,13.24,2369600.0,12.4657,12.5129,12.4279,12.5035,2369600.0
2014-03-11 10:30:00,13.24,13.31,13.24,13.29,4684800.0,12.5035,12.5696,12.5035,12.5507,4684800.0
2014-03-11 11:00:00,13.3,13.3,13.26,13.26,1917600.0,12.5601,12.5601,12.5223,12.5223,1917600.0
2014-03-11 11:30:00,13.26,13.26,13.19,13.2,1387200.0,12.5223,12.5223,12.4562,12.4657,1387200.0
2014-03-11 12:00:00,13.2,13.21,13.13,13.15,2463200.0,12.4657,12.4751,12.3996,12.4185,2463200.0
2014-03-11 12:30:00,13.15,13.18,13.15,13.17,941600.0,12.4185,12.4468,12.4185,12.4374,941600.0
2014-03-11 13:00:00,13.16,13.17,13.12,13.12,2823200.0,12.4279,12.4374,12.3901,12.3901,2823200.0
2014-03-11 13:30:00,13.12,13.18,13.11,13.18,2270400.0,12.3901,12.4468,12.3807,12.4468,2270400.0
2014-03-11 14:00:00,13.18,13.19,13.12,13.13,1552800.0,12.4468,12.4562,12.3901,12.3996,1552800.0
2014-03-11 14:30:00,13.13,13.13,13.09,13.09,3491200.0,12.3996,12.3996,12.3618,12.3618,3491200.0
2014-03-11 15:00:00,13.09,13.1,13.04,13.08,5123200.0,12.3618,12.3712,12.3146,12.3524,5123200.0
2014-03-11 15:30:00,13.08,13.11,13.06,13.1,6161600.0,12.3524,12.3807,12.3335,12.3712,6161600.0
2014-03-12 09:30:00,12.97,13.01,12.91,12.97,6207200.0,12.2485,12.2863,12.1918,12.2485,6207200.0
2014-03-12 10:00:00,12.97,13.04,12.96,13.01,4313600.0,12.2485,12.3146,12.239,12.2863,4313600.0
2014-03-12 10:30:00,13.01,13.07,12.99,13.06,3519200.0,12.2863,12.3429,12.2674,12.3335,3519200.0
2014-03-12 11:00:00,13.06,13.12,13.04,13.1,2753600.0,12.3335,12.3901,12.3146,12.3712,2753600.0
2014-03-12 11:30:00,13.1,13.11,13.05,13.05,1301600.0,12.3712,12.3807,12.324,12.324,1301600.0
2014-03-12 12:00:00,13.05,13.08,13.04,13.05,1056800.0,12.324,12.3524,12.3146,12.324,1056800.0
2014-03-12 12:30:00,13.05,13.09,13.04,13.09,1232000.0,12.324,12.3618,12.3146,12.3618,1232000.0
2014-03-12 13:00:00,13.09,13.09,13.03,13.05,1043200.0,12.3618,12.3618,12.3051,12.324,1043200.0
2014-03-12 13:30:00,13.05,13.08,13.05,13.07,649600.0,12.324,12.3524,12.324,12.3429,649600.0
2014-03-12 14:00:00,13.07,13.09,13.05,13.09,1044000.0,12.3429,12.3618,12.324,12.3618,1044000.0
2014-03-12 14:30:00,13.09,13.09,13.06,13.06,1195200.0,12.3618,12.3618,12.3335,12.3335,1195200.0
2014-03-12 15:00:00,13.05,13.07,13.04,13.04,1491200.0,12.324,12.3429,12.3146,12.3146,1491200.0
2014-03-12 15:30:00,13.05,13.11,13.04,13.11,3239200.0,12.324,12.3807,12.3146,12.3807,3239200.0
2014-03-13 09:30:00,13.19,13.21,13.14,13.15,3496000.0,12.4562,12.4751,12.409,12.4185,3496000.0
2014-03-13 10:00:00,13.15,13.17,13.12,13.14,3989600.0,12.4185,12.4374,12.3901,12.409,3989600.0
2014-03-13 10:30:00,13.14,13.15,13.05,13.06,3594400.0,12.409,12.4185,12.324,12.3335,3594400.0
2014-03-13 11:00:00,13.06,13.09,13.02,13.03,2782400.0,12.3335,12.3618,12.2957,12.3051,2782400.0
2014-03-13 11:30:00,13.02,13.05,13.0,13.0,2622400.0,12.2957,12.324,12.2768,12.2768,2622400.0
2014-03-13 12:00:00,13.01,13.02,12.94,12.94,3433600.0,12.2863,12.2957,12.2201,12.2201,3433600.0
2014-03-13 12:30:00,12.94,12.94,12.88,12.89,6621600.0,12.2201,12.2201,12.1635,12.1729,6621600.0
2014-03-13 13:00:00,12.88,12.9,12.8,12.9,6153600.0,12.1635,12.1824,12.0879,12.1824,6153600.0
2014-03-13 13:30:00,12.9,12.9,12.84,12.86,3129600.0,12.1824,12.1824,12.1257,12.1446,3129600.0
2014-03-13 14:00:00,12.87,12.88,12.8,12.83,3925600.0,12.154,12.1635,12.0879,12.1163,3925600.0
2014-03-13 14:30:00,12.83,12.87,12.79,12.81,3094400.0,12.1163,12.154,12.0785,12.0974,3094400.0
2014-03-13 15:00:00,12.81,12.84,12.74,12.78,5392000.0,12.0974,12.1257,12.0313,12.069,5392000.0
2014-03-13 15:30:00,12.78,12.84,12.76,12.81,6495200.0,12.069,12.1257,12.0502,12.0974,6495200.0
2014-03-14 09:30:00,12.76,12.88,12.76,12.8,5184000.0,12.0502,12.1635,12.0502,12.0879,5184000.0
2014-03-14 10:00:00,12.8,12.9,12.79,12.84,6501600.0,12.0879,12.1824,12.0785,12.1257,6501600.0
2014-03-14 10:30:00,12.84,12.86,12.78,12.79,5264800.0,12.1257,12.1446,12.069,12.0785,5264800.0
2014-03-14 11:00:00,12.79,12.8,12.72,12.75,5124000.0,12.0785,12.0879,12.0124,12.0407,5124000.0
2014-03-14 11:30:00,12.76,12.88,12.74,12.86,9989600.0,12.0502,12.1635,12.0313,12.1446,9989600.0
2014-03-14 12:00:00,12.86,12.87,12.8,12.8,3692000.0,12.1446,12.154,12.0879,12.0879,3692000.0
2014-03-14 12:30:00,12.8,12.85,12.78,12.84,4108800.0,12.0879,12.1352,12.069,12.1257,4108800.0
2014-03-14 13:00:00,12.84,12.85,12.79,12.81,2443200.0,12.1257,12.1352,12.0785,12.0974,2443200.0
2014-03-14 13:30:00,12.81,12.82,12.77,12.8,2705600.0,12.0974,12.1068,12.0596,12.0879,2705600.0
2014-03-14 14:00:00,12.8,12.81,12.78,12.8,5680800.0,12.0879,12.0974,12.069,12.0879,5680800.0
2014-03-14 14:30:00,12.8,12.8,12.73,12.73,4824800.0,12.0879,12.0879,12.0218,12.0218,4824800.0
2014-03-14 15:00:00,12.73,12.77,12.73,12.75,5089600.0,12.0218,12.0596,12.0218,12.0407,5089600.0
2014-03-14 15:30:00,12.75,12.78,12.71,12.73,7228800.0,12.0407,12.069,12.0029,12.0218,7228800.0
2014-03-17 09:30:00,12.87,13.0,12.86,12.98,5672000.0,12.154,12.2768,12.1446,12.2579,5672000.0
2014-03-17 10:00:00,12.97,13.03,12.96,12.97,5576000.0,12.2485,12.3051,12.239,12.2485,5576000.0
2014-03-17 10:30:00,12.97,12.97,12.91,12.93,4224800.0,12.2485,12.2485,12.1918,12.2107,4224800.0
2014-03-17 11:00:00,12.93,12.97,12.91,12.92,2263200.0,12.2107,12.2485,12.1918,12.2013,2263200.0
2014-03-17 11:30:00,12.92,12.96,12.9,12.96,2323200.0,12.2013,12.239,12.1824,12.239,2323200.0
2014-03-17 12:00:00,12.96,13.0,12.94,12.99,2985600.0,12.239,12.2768,12.2201,12.2674,2985600.0
2014-03-17 12:30:00,12.99,13.0,12.96,12.97,2623200.0,12.2674,12.2768,12.239,12.2485,2623200.0
2014-03-17 13:00:00,12.97,12.99,12.94,12.95,2456000.0,12.2485,12.2674,12.2201,12.2296,2456000.0
2014-03-17 13:30:00,12.95,12.99,12.95,12.97,1512000.0,12.2296,12.2674,12.2296,12.2485,1512000.0
2014-03-17 14:00:00,12.97,13.01,12.96,13.0,2419200.0,12.2485,12.2863,12.239,12.2768,2419200.0
2014-03-17 14:30:00,13.0,13.01,12.97,12.99,2147200.0,12.2768,12.2863,12.2485,12.2674,2147200.0
2014-03-17 15:00:00,12.99,13.01,12.97,12.98,2181600.0,12.2674,12.2863,12.2485,12.2579,2181600.0
2014-03-17 15:30:00,12.98,12.99,12.94,12.97,5176800.0,12.2579,12.2674,12.2201,12.2485,5176800.0
2014-03-18 09:30:00,13.02,13.1,12.99,13.09,7724000.0,12.2957,12.3712,12.2674,12.3618,7724000.0
2014-03-18 10:00:00,13.09,13.15,13.07,13.15,5659200.0,12.3618,12.4185,12.3429,12.4185,5659200.0
2014-03-18 10:30:00,13.15,13.17,13.09,13.09,5196800.0,12.4185,12.4374,12.3618,12.3618,5196800.0
2014-03-18 11:00:00,13.1,13.14,13.09,13.14,3633600.0,12.3712,12.409,12.3618,12.409,3633600.0
2014-03-18 11:30:00,13.14,13.15,13.1,13.14,3680000.0,12.409,12.4185,12.3712,12.409,3680000.0
2014-03-18 12:00:00,13.14,13.16,13.11,13.12,2614400.0,12.409,12.4279,12.3807,12.3901,2614400.0
2014-03-18 12:30:00,13.12,13.13,13.1,13.13,1709600.0,12.3901,12.3996,12.3712,12.3996,1709600.0
2014-03-18 13:00:00,13.13,13.16,13.12,13.15,1204800.0,12.3996,12.4279,12.3901,12.4185,1204800.0
2014-03-18 13:30:00,13.16,13.19,13.14,13.16,1917600.0,12.4279,12.4562,12.409,12.4279,1917600.0
2014-03-18 14:00:00,13.17,13.18,13.15,13.17,781600.0,12.4374,12.4468,12.4185,12.4374,781600.0
2014-03-18 14:30:00,13.17,13.19,13.16,13.18,1250400.0,12.4374,12.4562,12.4279,12.4468,1250400.0
2014-03-18 15:00:00,13.18,13.18,13.15,13.16,1448000.0,12.4468,12.4468,12.4185,12.4279,1448000.0
2014-03-18 15:30:00,13.16,13.17,13.14,13.16,2188000.0,12.4279,12.4374,12.409,12.4279,2188000.0
2014-03-19 09:30:00,13.16,13.19,13.12,13.18,4416800.0,12.4279,12.4562,12.3901,12.4468,4416800.0
2014-03-19 10:00:00,13.18,13.19,13.16,13.18,2805600.0,12.4468,12.4562,12.4279,12.4468,2805600.0
2014-03-19 10:30:00,13.18,13.18,13.15,13.16,3008000.0,12.4468,12.4468,12.4185,12.4279,3008000.0
2014-03-19 11:00:00,13.16,13.18,13.16,13.16,1464800.0,12.4279,12.4468,12.4279,12.4279,1464800.0
2014-03-19 11:30:00,13.16,13.16,13.14,13.15,1425600.0,12.4279,12.4279,12.409,12.4185,1425600.0
2014-03-19 12:00:00,13.15,13.17,13.15,13.15,1650400.0,12.4185,12.4374,12.4185,12.4185,1650400.0
2014-03-19 12:30:00,13.15,13.17,13.14,13.17,3365600.0,12.4185,12.4374,12.409,12.4374,3365600.0
2014-03-19 13:00:00,13.17,13.18,13.16,13.18,1500800.0,12.4374,12.4468,12.4279,12.4468,1500800.0
2014-03-19 13:30:00,13.18,13.18,13.16,13.18,1073600.0,12.4468,12.4468,12.4279,12.4468,1073600.0
2014-03-19 14:00:00,13.19,13.19,13.03,13.11,9266400.0,12.4562,12.4562,12.3051,12.3807,9266400.0
2014-03-19 14:30:00,13.12,13.14,13.06,13.1,5908000.0,12.3901,12.409,12.3335,12.3712,5908000.0
2014-03-19 15:00:00,13.1,13.1,12.85,12.97,8814400.0,12.3712,12.3712,12.1352,12.2485,8814400.0
2014-03-19 15:30:00,12.97,13.05,12.95,13.01,7684800.0,12.2485,12.324,12.2296,12.2863,7684800.0
2014-03-20 09:30:00,12.96,13.0,12.91,12.96,4864800.0,12.239,12.2768,12.1918,12.239,4864800.0
2014-03-20 10:00:00,12.96,13.1,12.93,13.07,7572000.0,12.239,12.3712,12.2107,12.3429,7572000.0
2014-03-20 10:30:00,13.07,13.1,13.05,13.06,3112000.0,12.3429,12.3712,12.324,12.3335,3112000.0
2014-03-20 11:00:00,13.06,13.07,13.02,13.06,3646400.0,12.3335,12.3429,12.2957,12.3335,3646400.0
2014-03-20 11:30:00,13.06,13.09,13.05,13.09,2909600.0,12.3335,12.3618,12.324,12.3618,2909600.0
2014-03-20 12:00:00,13.08,13.15,13.07,13.15,3344800.0,12.3524,12.4185,12.3429,12.4185,3344800.0
2014-03-20 12:30:00,13.15,13.17,13.14,13.16,2258400.0,12.4185,12.4374,12.409,12.4279,2258400.0
2014-03-20 13:00:00,13.16,13.18,13.14,13.14,2404800.0,12.4279,12.4468,12.409,12.409,2404800.0
2014-03-20 13:30:00,13.14,13.17,13.14,13.17,1879200.0,12.409,12.4374,12.409,12.4374,1879200.0
2014-03-20 14:00:00,13.17,13.18,13.16,13.18,1979200.0,12.4374,12.4468,12.4279,12.4468,1979200.0
2014-03-20 14:30:00,13.18,13.18,13.15,13.15,1762400.0,12.4468,12.4468,12.4185,12.4185,1762400.0
2014-03-20 15:00:00,13.15,13.15,13.1,13.11,2706400.0,12.4185,12.4185,12.3712,12.3807,2706400.0
2014-03-20 15:30:00,13.11,13.16,13.11,13.16,4202400.0,12.3807,12.4279,12.3807,12.4279,4202400.0
2014-03-21 09:30:00,13.27,13.34,13.26,13.27,7012800.0,12.5318,12.5979,12.5223,12.5318,7012800.0
2014-03-21 10:00:00,13.27,13.29,13.21,13.23,7243200.0,12.5318,12.5507,12.4751,12.494,7243200.0
2014-03-21 10:30:00,13.23,13.29,13.21,13.28,3333600.0,12.494,12.5507,12.4751,12.5412,3333600.0
2014-03-21 11:00:00,13.28,13.3,13.27,13.3,3184000.0,12.5412,12.5601,12.5318,12.5601,3184000.0
2014-03-21 11:30:00,13.3,13.32,13.27,13.28,2776000.0,12.5601,12.579,12.5318,12.5412,2776000.0
2014-03-21 12:00:00,13.28,13.29,13.27,13.27,1698400.0,12.5412,12.5507,12.5318,12.5318,1698400.0
2014-03-21 12:30:00,13.27,13.27,13.23,13.24,1235200.0,12.5318,12.5318,12.494,12.5035,1235200.0
2014-03-21 13:00:00,13.24,13.24,13.15,13.17,4340800.0,12.5035,12.5035,12.4185,12.4374,4340800.0
2014-03-21 13:30:00,13.16,13.18,13.13,13.15,3536000.0,12.4279,12.4468,12.3996,12.4185,3536000.0
2014-03-21 14:00:00,13.15,13.17,13.09,13.09,2758400.0,12.4185,12.4374,12.3618,12.3618,2758400.0
2014-03-21 14:30:00,13.09,13.14,13.06,13.12,2466400.0,12.3618,12.409,12.3335,12.3901,2466400.0
2014-03-21 15:00:00,13.12,13.13,13.07,13.13,2493600.0,12.3901,12.3996,12.3429,12.3996,2493600.0
2014-03-21 15:30:00,13.12,13.12,13.04,13.06,4700000.0,12.3901,12.3901,12.3146,12.3335,4700000.0
2014-03-24 09:30:00,13.15,13.18,13.06,13.08,3635200.0,12.4185,12.4468,12.3335,12.3524,3635200.0
2014-03-24 10:00:00,13.08,13.08,12.97,12.97,5703200.0,12.3524,12.3524,12.2485,12.2485,5703200.0
2014-03-24 10:30:00,12.97,12.97,12.92,12.93,6147200.0,12.2485,12.2485,12.2013,12.2107,6147200.0
2014-03-24 11:00:00,12.93,12.93,12.86,12.91,6453600.0,12.2107,12.2107,12.1446,12.1918,6453600.0
2014-03-24 11:30:00,12.91,12.92,12.87,12.89,4548000.0,12.1918,12.2013,12.154,12.1729,4548000.0
2014-03-24 12:00:00,12.89,12.92,12.87,12.87,2898400.0,12.1729,12.2013,12.154,12.154,2898400.0
2014-03-24 12:30:00,12.88,12.89,12.84,12.87,4392000.0,12.1635,12.1729,12.1257,12.154,4392000.0
2014-03-24 13:00:00,12.87,12.9,12.87,12.9,2455200.0,12.154,12.1824,12.154,12.1824,2455200.0
2014-03-24 13:30:00,12.9,12.96,12.9,12.95,4019200.0,12.1824,12.239,12.1824,12.2296,4019200.0
2014-03-24 14:00:00,12.95,12.97,12.92,12.97,3904000.0,12.2296,12.2485,12.2013,12.2485,3904000.0
2014-03-24 14:30:00,12.97,12.99,12.94,12.96,3543200.0,12.2485,12.2674,12.2201,12.239,3543200.0
2014-03-24 15:00:00,12.96,13.0,12.92,13.0,4171200.0,12.239,12.2768,12.2013,12.2768,4171200.0
2014-03-24 15:30:00,13.0,13.03,12.95,12.95,5285600.0,12.2768,12.3051,12.2296,12.2296,5285600.0
2014-03-25 09:30:00,13.08,13.14,13.08,13.11,3577600.0,12.3524,12.409,12.3524,12.3807,3577600.0
2014-03-25 10:00:00,13.12,13.16,13.08,13.09,4786400.0,12.3901,12.4279,12.3524,12.3618,4786400.0
2014-03-25 10:30:00,13.1,13.1,12.99,13.0,3184000.0,12.3712,12.3712,12.2674,12.2768,3184000.0
2014-03-25 11:00:00,13.0,13.05,12.99,13.02,3064000.0,12.2768,12.324,12.2674,12.2957,3064000.0
2014-03-25 11:30:00,13.02,13.03,12.94,12.98,3028000.0,12.2957,12.3051,12.2201,12.2579,3028000.0
2014-03-25 12:00:00,12.98,13.0,12.93,12.95,2712000.0,12.2579,12.2768,12.2107,12.2296,2712000.0
2014-03-25 12:30:00,12.96,13.04,12.95,13.03,2357600.0,12.239,12.3146,12.2296,12.3051,2357600.0
2014-03-25 13:00:00,13.03,13.1,13.02,13.09,1917600.0,12.3051,12.3712,12.2957,12.3618,1917600.0
2014-03-25 13:30:00,13.09,13.11,13.07,13.08,1414400.0,12.3618,12.3807,12.3429,12.3524,1414400.0
2014-03-25 14:00:00,13.08,13.11,13.06,13.06,2700800.0,12.3524,12.3807,12.3335,12.3335,2700800.0
2014-03-25 14:30:00,13.06,13.08,13.05,13.06,1336000.0,12.3335,12.3524,12.324,12.3335,1336000.0
2014-03-25 15:00:00,13.06,13.11,13.05,13.08,1712000.0,12.3335,12.3807,12.324,12.3524,1712000.0
2014-03-25 15:30:00,13.09,13.1,13.06,13.08,3437600.0,12.3618,12.3712,12.3335,12.3524,3437600.0
2014-03-26 09:30:00,13.18,13.21,13.14,13.16,4335200.0,12.4504,12.4788,12.4126,12.4315,4335200.0
2014-03-26 10:00:00,13.15,13.19,13.12,13.14,3555200.0,12.4221,12.4599,12.3937,12.4126,3555200.0
2014-03-26 10:30:00,13.14,13.16,13.1,13.1,2251200.0,12.4126,12.4315,12.3748,12.3748,2251200.0
2014-03-26 11:00:00,13.1,13.16,13.09,13.16,1723200.0,12.3748,12.4315,12.3654,12.4315,1723200.0
2014-03-26 11:30:00,13.16,13.16,13.09,13.13,1891200.0,12.4315,12.4315,12.3654,12.4032,1891200.0
2014-03-26 12:00:00,13.12,13.13,13.09,13.11,2211200.0,12.3937,12.4032,12.3654,12.3843,2211200.0
2014-03-26 12:30:00,13.11,13.14,13.09,13.14,1476000.0,12.3843,12.4126,12.3654,12.4126,1476000.0
2014-03-26 13:00:00,13.13,13.14,13.04,13.04,1199200.0,12.4032,12.4126,12.3182,12.3182,1199200.0
2014-03-26 13:30:00,13.03,13.04,12.97,13.01,2752000.0,12.3087,12.3182,12.252,12.2898,2752000.0
2014-03-26 14:00:00,13.01,13.02,12.95,12.99,2311200.0,12.2898,12.2993,12.2332,12.2709,2311200.0
2014-03-26 14:30:00,12.99,13.04,12.96,13.03,1756000.0,12.2709,12.3182,12.2426,12.3087,1756000.0
2014-03-26 15:00:00,13.03,13.04,12.95,12.95,2604000.0,12.3087,12.3182,12.2332,12.2332,2604000.0
2014-03-26 15:30:00,12.95,12.98,12.88,12.88,5497600.0,12.2332,12.2615,12.167,12.167,5497600.0
2014-03-27 09:30:00,12.85,12.88,12.73,12.82,6524800.0,12.1387,12.167,12.0253,12.1103,6524800.0
2014-03-27 10:00:00,12.82,12.93,12.79,12.91,4252000.0,12.1103,12.2143,12.082,12.1954,4252000.0
2014-03-27 10:30:00,12.91,12.93,12.87,12.89,1392800.0,12.1954,12.2143,12.1576,12.1765,1392800.0
2014-03-27 11:00:00,12.9,12.91,12.84,12.85,1601600.0,12.1859,12.1954,12.1292,12.1387,1601600.0
2014-03-27 11:30:00,12.85,12.85,12.76,12.8,2813600.0,12.1387,12.1387,12.0537,12.0915,2813600.0
2014-03-27 12:00:00,12.8,12.84,12.76,12.84,1760800.0,12.0915,12.1292,12.0537,12.1292,1760800.0
2014-03-27 12:30:00,12.84,12.85,12.81,12.83,1193600.0,12.1292,12.1387,12.1009,12.1198,1193600.0
2014-03-27 13:00:00,12.83,12.88,12.83,12.87,1997600.0,12.1198,12.167,12.1198,12.1576,1997600.0
2014-03-27 13:30:00,12.87,12.87,12.8,12.82,1217600.0,12.1576,12.1576,12.0915,12.1103,1217600.0
2014-03-27 14:00:00,12.82,12.85,12.78,12.84,1676800.0,12.1103,12.1387,12.0726,12.1292,1676800.0
2014-03-27 14:30:00,12.84,12.85,12.8,12.82,2120800.0,12.1292,12.1387,12.0915,12.1103,2120800.0
2014-03-27 15:00:00,12.81,12.84,12.79,12.84,2832000.0,12.1009,12.1292,12.082,12.1292,2832000.0
2014-03-27 15:30:00,12.84,12.87,12.83,12.83,5800000.0,12.1292,12.1576,12.1198,12.1198,5800000.0
2014-03-28 09:30:00,12.9,13.03,12.89,13.02,5809600.0,12.1859,12.3087,12.1765,12.2993,5809600.0
2014-03-28 10:00:00,13.03,13.06,13.02,13.03,3522400.0,12.3087,12.3371,12.2993,12.3087,3522400.0
2014-03-28 10:30:00,13.03,13.08,13.02,13.07,3074400.0,12.3087,12.356,12.2993,12.3465,3074400.0
2014-03-28 11:00:00,13.08,13.08,13.04,13.05,2095200.0,12.356,12.356,12.3182,12.3276,2095200.0
2014-03-28 11:30:00,13.04,13.05,13.0,13.04,3008000.0,12.3182,12.3276,12.2804,12.3182,3008000.0
2014-03-28 12:00:00,13.04,13.05,13.02,13.02,824000.0,12.3182,12.3276,12.2993,12.2993,824000.0
2014-03-28 12:30:00,13.02,13.05,13.02,13.02,697600.0,12.2993,12.3276,12.2993,12.2993,697600.0
2014-03-28 13:00:00,13.02,13.03,12.96,12.99,1896000.0,12.2993,12.3087,12.2426,12.2709,1896000.0
2014-03-28 13:30:00,12.99,13.01,12.97,12.98,1038400.0,12.2709,12.2898,12.252,12.2615,1038400.0
2014-03-28 14:00:00,12.98,12.98,12.89,12.93,3299200.0,12.2615,12.2615,12.1765,12.2143,3299200.0
2014-03-28 14:30:00,12.93,12.94,12.89,12.94,1711200.0,12.2143,12.2237,12.1765,12.2237,1711200.0
2014-03-28 15:00:00,12.94,12.95,12.9,12.93,1966400.0,12.2237,12.2332,12.1859,12.2143,1966400.0
2014-03-28 15:30:00,12.93,12.96,12.92,12.95,2468000.0,12.2143,12.2426,12.2048,12.2332,2468000.0
2014-03-31 09:30:00,13.11,13.18,13.11,13.17,4378400.0,12.3843,12.4504,12.3843,12.441,4378400.0
2014-03-31 10:00:00,13.17,13.19,13.13,13.16,4083200.0,12.441,12.4599,12.4032,12.4315,4083200.0
2014-03-31 10:30:00,13.16,13.18,13.14,13.16,1563200.0,12.4315,12.4504,12.4126,12.4315,1563200.0
2014-03-31 11:00:00,13.15,13.15,13.09,13.12,1124800.0,12.4221,12.4221,12.3654,12.3937,1124800.0
2014-03-31 11:30:00,13.12,13.14,13.1,13.13,607200.0,12.3937,12.4126,12.3748,12.4032,607200.0
2014-03-31 12:00:00,13.13,13.2,13.13,13.19,1792800.0,12.4032,12.4693,12.4032,12.4599,1792800.0
2014-03-31 12:30:00,13.19,13.2,13.17,13.18,1084000.0,12.4599,12.4693,12.441,12.4504,1084000.0
2014-03-31 13:00:00,13.19,13.19,13.16,13.17,711200.0,12.4599,12.4599,12.4315,12.441,711200.0
2014-03-31 13:30:00,13.17,13.18,13.12,13.13,554400.0,12.441,12.4504,12.3937,12.4032,554400.0
2014-03-31 14:00:00,13.13,13.18,13.13,13.16,790400.0,12.4032,12.4504,12.4032,12.4315,790400.0
2014-03-31 14:30:00,13.16,13.18,13.15,13.17,827200.0,12.4315,12.4504,12.4221,12.441,827200.0
2014-03-31 15:00:00,13.17,13.18,13.15,13.18,1316000.0,12.441,12.4504,12.4221,12.4504,1316000.0
2014-03-31 15:30:00,13.18,13.2,13.15,13.17,2964800.0,12.4504,12.4693,12.4221,12.441,2964800.0
2014-04-01 09:30:00,13.25,13.3,13.24,13.3,4493600.0,12.5165,12.5638,12.5071,12.5638,4493600.0
2014-04-01 10:00:00,13.3,13.34,13.3,13.31,4089600.0,12.5638,12.6016,12.5638,12.5732,4089600.0
2014-04-01 10:30:00,13.31,13.33,13.26,13.28,1825600.0,12.5732,12.5921,12.526,12.5449,1825600.0
2014-04-01 11:00:00,13.27,13.28,13.25,13.26,1110400.0,12.5354,12.5449,12.5165,12.526,1110400.0
2014-04-01 11:30:00,13.26,13.29,13.24,13.25,888800.0,12.526,12.5543,12.5071,12.5165,888800.0
2014-04-01 12:00:00,13.25,13.27,13.22,13.26,1220800.0,12.5165,12.5354,12.4882,12.526,1220800.0
2014-04-01 12:30:00,13.26,13.28,13.26,13.27,513600.0,12.526,12.5449,12.526,12.5354,513600.0
2014-04-01 13:00:00,13.26,13.26,13.24,13.26,419200.0,12.526,12.526,12.5071,12.526,419200.0
2014-04-01 13:30:00,13.26,13.29,13.25,13.28,1205600.0,12.526,12.5543,12.5165,12.5449,1205600.0
2014-04-01 14:00:00,13.29,13.31,13.28,13.3,689600.0,12.5543,12.5732,12.5449,12.5638,689600.0
2014-04-01 14:30:00,13.3,13.31,13.29,13.3,611200.0,12.5638,12.5732,12.5543,12.5638,611200.0
2014-04-01 15:00:00,13.3,13.32,13.29,13.32,1263200.0,12.5638,12.5827,12.5543,12.5827,1263200.0
2014-04-01 15:30:00,13.32,13.35,13.3,13.34,2385600.0,12.5827,12.611,12.5638,12.6016,2385600.0
2014-04-02 09:30:00,13.37,13.38,13.32,13.34,3483200.0,12.6299,12.6393,12.5827,12.6016,3483200.0
2014-04-02 10:00:00,13.35,13.4,13.34,13.4,2290400.0,12.611,12.6582,12.6016,12.6582,2290400.0
2014-04-02 10:30:00,13.4,13.42,13.39,13.41,1598400.0,12.6582,12.6771,12.6488,12.6677,1598400.0
2014-04-02 11:00:00,13.41,13.43,13.38,13.4,2590400.0,12.6677,12.6866,12.6393,12.6582,2590400.0
2014-04-02 11:30:00,13.4,13.42,13.38,13.42,973600.0,12.6582,12.6771,12.6393,12.6771,973600.0
2014-04-02 12:00:00,13.42,13.43,13.39,13.42,1053600.0,12.6771,12.6866,12.6488,12.6771,1053600.0
2014-04-02 12:30:00,13.42,13.43,13.41,13.41,1711200.0,12.6771,12.6866,12.6677,12.6677,1711200.0
2014-04-02 13:00:00,13.41,13.41,13.37,13.38,666400.0,12.6677,12.6677,12.6299,12.6393,666400.0
2014-04-02 13:30:00,13.38,13.39,13.35,13.37,859200.0,12.6393,12.6488,12.611,12.6299,859200.0
2014-04-02 14:00:00,13.37,13.4,13.37,13.37,1332800.0,12.6299,12.6582,12.6299,12.6299,1332800.0
2014-04-02 14:30:00,13.37,13.4,13.36,13.4,999200.0,12.6299,12.6582,12.6205,12.6582,999200.0
2014-04-02 15:00:00,13.4,13.45,13.4,13.45,1350400.0,12.6582,12.7055,12.6582,12.7055,1350400.0
2014-04-02 15:30:00,13.45,13.46,13.43,13.43,3036000.0,12.7055,12.7149,12.6866,12.6866,3036000.0
2014-04-03 09:30:00,13.47,13.47,13.43,13.47,2451200.0,12.7244,12.7244,12.6866,12.7244,2451200.0
2014-04-03 10:00:00,13.46,13.47,13.4,13.4,1642400.0,12.7149,12.7244,12.6582,12.6582,1642400.0
2014-04-03 10:30:00,13.41,13.41,13.38,13.41,2196000.0,12.6677,12.6677,12.6393,12.6677,2196000.0
2014-04-03 11:00:00,13.41,13.42,13.38,13.38,839200.0,12.6677,12.6771,12.6393,12.6393,839200.0
2014-04-03 11:30:00,13.39,13.4,13.37,13.38,843200.0,12.6488,12.6582,12.6299,12.6393,843200.0
2014-04-03 12:00:00,13.37,13.39,13.36,13.37,1256800.0,12.6299,12.6488,12.6205,12.6299,1256800.0
2014-04-03 12:30:00,13.37,13.37,13.34,13.35,1344800.0,12.6299,12.6299,12.6016,12.611,1344800.0
2014-04-03 13:00:00,13.35,13.39,13.35,13.39,1204000.0,12.611,12.6488,12.611,12.6488,1204000.0
2014-04-03 13:30:00,13.39,13.41,13.38,13.38,1543200.0,12.6488,12.6677,12.6393,12.6393,1543200.0
2014-04-03 14:00:00,13.38,13.39,13.36,13.36,984000.0,12.6393,12.6488,12.6205,12.6205,984000.0
2014-04-03 14:30:00,13.36,13.36,13.31,13.36,2840800.0,12.6205,12.6205,12.5732,12.6205,2840800.0
2014-04-03 15:00:00,13.36,13.4,13.35,13.4,1840800.0,12.6205,12.6582,12.611,12.6582,1840800.0
2014-04-03 15:30:00,13.39,13.42,13.39,13.39,4010400.0,12.6488,12.6771,12.6488,12.6488,4010400.0
2014-04-04 09:30:00,13.54,13.54,13.4,13.44,6456800.0,12.7905,12.7905,12.6582,12.696,6456800.0
2014-04-04 10:00:00,13.44,13.52,13.44,13.48,3534400.0,12.696,12.7716,12.696,12.7338,3534400.0
2014-04-04 10:30:00,13.48,13.52,13.44,13.45,3140000.0,12.7338,12.7716,12.696,12.7055,3140000.0
2014-04-04 11:00:00,13.45,13.45,13.33,13.35,2361600.0,12.7055,12.7055,12.5921,12.611,2361600.0
2014-04-04 11:30:00,13.35,13.38,13.26,13.3,5108800.0,12.611,12.6393,12.526,12.5638,5108800.0
2014-04-04 12:00:00,13.3,13.3,13.2,13.24,4610400.0,12.5638,12.5638,12.4693,12.5071,4610400.0
2014-04-04 12:30:00,13.25,13.27,13.16,13.18,3404800.0,12.5165,12.5354,12.4315,12.4504,3404800.0
2014-04-04 13:00:00,13.18,13.23,13.15,13.18,4229600.0,12.4504,12.4977,12.4221,12.4504,4229600.0
2014-04-04 13:30:00,13.18,13.19,13.14,13.15,4279200.0,12.4504,12.4599,12.4126,12.4221,4279200.0
2014-04-04 14:00:00,13.15,13.17,13.11,13.11,4963200.0,12.4221,12.441,12.3843,12.3843,4963200.0
2014-04-04 14:30:00,13.11,13.13,13.03,13.1,3598400.0,12.3843,12.4032,12.3087,12.3748,3598400.0
2014-04-04 15:00:00,13.1,13.14,13.05,13.13,2264000.0,12.3748,12.4126,12.3276,12.4032,2264000.0
2014-04-04 15:30:00,13.13,13.13,13.06,13.08,3631200.0,12.4032,12.4032,12.3371,12.356,3631200.0
2014-04-07 09:30:00,13.01,13.03,12.91,13.02,8679200.0,12.2898,12.3087,12.1954,12.2993,8679200.0
2014-04-07 10:00:00,13.02,13.05,12.97,12.97,3712800.0,12.2993,12.3276,12.252,12.252,3712800.0
2014-04-07 10:30:00,12.97,13.0,12.9,12.92,5298400.0,12.252,12.2804,12.1859,12.2048,5298400.0
2014-04-07 11:00:00,12.92,12.96,12.9,12.91,3200000.0,12.2048,12.2426,12.1859,12.1954,3200000.0
2014-04-07 11:30:00,12.91,12.94,12.85,12.85,3992800.0,12.1954,12.2237,12.1387,12.1387,3992800.0
2014-04-07 12:00:00,12.85,12.87,12.79,12.81,5876800.0,12.1387,12.1576,12.082,12.1009,5876800.0
2014-04-07 12:30:00,12.81,12.85,12.8,12.84,3168000.0,12.1009,12.1387,12.0915,12.1292,3168000.0
2014-04-07 13:00:00,12.84,12.85,12.77,12.79,2327200.0,12.1292,12.1387,12.0631,12.082,2327200.0
2014-04-07 13:30:00,12.79,12.8,12.76,12.77,1552800.0,12.082,12.0915,12.0537,12.0631,1552800.0
2014-04-07 14:00:00,12.77,12.8,12.74,12.76,1859200.0,12.0631,12.0915,12.0348,12.0537,1859200.0
2014-04-07 14:30:00,12.75,12.86,12.74,12.83,2760800.0,12.0442,12.1481,12.0348,12.1198,2760800.0
2014-04-07 15:00:00,12.84,12.89,12.81,12.89,2093600.0,12.1292,12.1765,12.1009,12.1765,2093600.0
2014-04-07 15:30:00,12.89,12.89,12.78,12.78,4526400.0,12.1765,12.1765,12.0726,12.0726,4526400.0
2014-04-08 09:30:00,12.77,12.84,12.75,12.77,6373600.0,12.0631,12.1292,12.0442,12.0631,6373600.0
2014-04-08 10:00:00,12.77,12.82,12.68,12.68,4894400.0,12.0631,12.1103,11.9781,11.9781,4894400.0
2014-04-08 10:30:00,12.69,12.83,12.68,12.81,3938400.0,11.9875,12.1198,11.9781,12.1009,3938400.0
2014-04-08 11:00:00,12.81,12.9,12.81,12.88,2956800.0,12.1009,12.1859,12.1009,12.167,2956800.0
2014-04-08 11:30:00,12.88,12.88,12.83,12.88,1038400.0,12.167,12.167,12.1198,12.167,1038400.0
2014-04-08 12:00:00,12.88,12.9,12.86,12.89,794400.0,12.167,12.1859,12.1481,12.1765,794400.0
2014-04-08 12:30:00,12.9,12.9,12.85,12.85,1000000.0,12.1859,12.1859,12.1387,12.1387,1000000.0
2014-04-08 13:00:00,12.85,12.93,12.85,12.92,1114400.0,12.1387,12.2143,12.1387,12.2048,1114400.0
2014-04-08 13:30:00,12.92,12.92,12.88,12.92,1096800.0,12.2048,12.2048,12.167,12.2048,1096800.0
2014-04-08 14:00:00,12.92,12.92,12.83,12.85,1789600.0,12.2048,12.2048,12.1198,12.1387,1789600.0
2014-04-08 14:30:00,12.85,12.87,12.82,12.86,1512800.0,12.1387,12.1576,12.1103,12.1481,1512800.0
2014-04-08 15:00:00,12.86,12.9,12.83,12.89,1064800.0,12.1481,12.1859,12.1198,12.1765,1064800.0
2014-04-08 15:30:00,12.89,12.91,12.88,12.89,3570400.0,12.1765,12.1954,12.167,12.1765,3570400.0
2014-04-09 09:30:00,12.96,12.97,12.89,12.92,3015200.0,12.2426,12.252,12.1765,12.2048,3015200.0
2014-04-09 10:00:00,12.92,12.97,12.89,12.94,1349600.0,12.2048,12.252,12.1765,12.2237,1349600.0
2014-04-09 10:30:00,12.94,12.98,12.93,12.93,868000.0,12.2237,12.2615,12.2143,12.2143,868000.0
2014-04-09 11:00:00,12.93,12.96,12.91,12.94,488000.0,12.2143,12.2426,12.1954,12.2237,488000.0
2014-04-09 11:30:00,12.93,12.98,12.93,12.97,591200.0,12.2143,12.2615,12.2143,12.252,591200.0
2014-04-09 12:00:00,12.97,13.01,12.96,13.0,984800.0,12.252,12.2898,12.2426,12.2804,984800.0
2014-04-09 12:30:00,13.0,13.01,12.99,12.99,675200.0,12.2804,12.2898,12.2709,12.2709,675200.0
2014-04-09 13:00:00,13.0,13.01,12.99,12.99,383200.0,12.2804,12.2898,12.2709,12.2709,383200.0
2014-04-09 13:30:00,12.99,13.0,12.97,12.98,680000.0,12.2709,12.2804,12.252,12.2615,680000.0
2014-04-09 14:00:00,12.98,13.13,12.98,13.12,3527200.0,12.2615,12.4032,12.2615,12.3937,3527200.0
2014-04-09 14:30:00,13.12,13.14,13.08,13.1,1862400.0,12.3937,12.4126,12.356,12.3748,1862400.0
2014-04-09 15:00:00,13.09,13.14,13.09,13.12,1234400.0,12.3654,12.4126,12.3654,12.3937,1234400.0
2014-04-09 15:30:00,13.13,13.17,13.12,13.17,2459200.0,12.4032,12.441,12.3937,12.441,2459200.0
2014-04-10 09:30:00,13.16,13.18,13.1,13.12,3718400.0,12.4315,12.4504,12.3748,12.3937,3718400.0
2014-04-10 10:00:00,13.12,13.15,13.08,13.13,2292000.0,12.3937,12.4221,12.356,12.4032,2292000.0
2014-04-10 10:30:00,13.13,13.13,13.02,13.02,2786400.0,12.4032,12.4032,12.2993,12.2993,2786400.0
2014-04-10 11:00:00,13.02,13.02,12.93,12.93,4008800.0,12.2993,12.2993,12.2143,12.2143,4008800.0
2014-04-10 11:30:00,12.93,12.98,12.93,12.93,2007200.0,12.2143,12.2615,12.2143,12.2143,2007200.0
2014-04-10 12:00:00,12.93,12.95,12.82,12.85,4000000.0,12.2143,12.2332,12.1103,12.1387,4000000.0
2014-04-10 12:30:00,12.85,12.87,12.79,12.79,2041600.0,12.1387,12.1576,12.082,12.082,2041600.0
2014-04-10 13:00:00,12.79,12.82,12.71,12.75,2762400.0,12.082,12.1103,12.0064,12.0442,2762400.0
2014-04-10 13:30:00,12.75,12.8,12.74,12.79,2524800.0,12.0442,12.0915,12.0348,12.082,2524800.0
2014-04-10 14:00:00,12.79,12.82,12.76,12.77,2299200.0,12.082,12.1103,12.0537,12.0631,2299200.0
2014-04-10 14:30:00,12.76,12.76,12.69,12.7,2904000.0,12.0537,12.0537,11.9875,11.997,2904000.0
2014-04-10 15:00:00,12.7,12.7,12.58,12.63,5996800.0,11.997,11.997,11.8836,11.9309,5996800.0
2014-04-10 15:30:00,12.63,12.7,12.61,12.61,4533600.0,11.9309,11.997,11.912,11.912,4533600.0
2014-04-11 09:30:00,12.47,12.59,12.43,12.55,9449600.0,11.7797,11.8931,11.7419,11.8553,9449600.0
2014-04-11 10:00:00,12.55,12.56,12.43,12.5,5570400.0,11.8553,11.8647,11.7419,11.8081,5570400.0
2014-04-11 10:30:00,12.5,12.63,12.49,12.61,3876000.0,11.8081,11.9309,11.7986,11.912,3876000.0
2014-04-11 11:00:00,12.61,12.65,12.56,12.58,2829600.0,11.912,11.9498,11.8647,11.8836,2829600.0
2014-04-11 11:30:00,12.59,12.6,12.51,12.54,2248000.0,11.8931,11.9025,11.8175,11.8458,2248000.0
2014-04-11 12:00:00,12.54,12.58,12.5,12.52,1435200.0,11.8458,11.8836,11.8081,11.827,1435200.0
2014-04-11 12:30:00,12.52,12.56,12.51,12.53,844000.0,11.827,11.8647,11.8175,11.8364,844000.0
2014-04-11 13:00:00,12.53,12.53,12.46,12.47,1734400.0,11.8364,11.8364,11.7703,11.7797,1734400.0
2014-04-11 13:30:00,12.47,12.52,12.45,12.46,1728000.0,11.7797,11.827,11.7608,11.7703,1728000.0
2014-04-11 14:00:00,12.46,12.49,12.41,12.42,2302400.0,11.7703,11.7986,11.723,11.7325,2302400.0
2014-04-11 14:30:00,12.42,12.43,12.36,12.41,2954400.0,11.7325,11.7419,11.6758,11.723,2954400.0
2014-04-11 15:00:00,12.41,12.48,12.37,12.45,2083200.0,11.723,11.7892,11.6853,11.7608,2083200.0
2014-04-11 15:30:00,12.45,12.47,12.38,12.38,4702400.0,11.7608,11.7797,11.6947,11.6947,4702400.0
2014-04-14 09:30:00,12.58,12.59,12.47,12.48,5051200.0,11.8836,11.8931,11.7797,11.7892,5051200.0
2014-04-14 10:00:00,12.49,12.54,12.47,12.51,6311200.0,11.7986,11.8458,11.7797,11.8175,6311200.0
2014-04-14 10:30:00,12.51,12.62,12.5,12.62,6168000.0,11.8175,11.9214,11.8081,11.9214,6168000.0
2014-04-14 11:00:00,12.62,12.62,12.57,12.58,2072800.0,11.9214,11.9214,11.8742,11.8836,2072800.0
2014-04-14 11:30:00,12.59,12.62,12.57,12.58,1141600.0,11.8931,11.9214,11.8742,11.8836,1141600.0
2014-04-14 12:00:00,12.58,12.61,12.56,12.6,890400.0,11.8836,11.912,11.8647,11.9025,890400.0
2014-04-14 12:30:00,12.61,12.63,12.6,12.61,876800.0,11.912,11.9309,11.9025,11.912,876800.0
2014-04-14 13:00:00,12.61,12.61,12.55,12.56,1380000.0,11.912,11.912,11.8553,11.8647,1380000.0
2014-04-14 13:30:00,12.55,12.59,12.53,12.54,1256000.0,11.8553,11.8931,11.8364,11.8458,1256000.0
2014-04-14 14:00:00,12.53,12.56,12.49,12.49,1638400.0,11.8364,11.8647,11.7986,11.7986,1638400.0
2014-04-14 14:30:00,12.49,12.52,12.47,12.48,1460800.0,11.7986,11.827,11.7797,11.7892,1460800.0
2014-04-14 15:00:00,12.48,12.48,12.38,12.45,3352800.0,11.7892,11.7892,11.6947,11.7608,3352800.0
2014-04-14 15:30:00,12.45,12.59,12.45,12.58,4644800.0,11.7608,11.8931,11.7608,11.8836,4644800.0
2014-04-15 09:30:00,12.63,12.76,12.61,12.74,6919200.0,11.9309,12.0537,11.912,12.0348,6919200.0
2014-04-15 10:00:00,12.73,12.76,12.57,12.58,5261600.0,12.0253,12.0537,11.8742,11.8836,5261600.0
2014-04-15 10:30:00,12.58,12.63,12.53,12.55,5075200.0,11.8836,11.9309,11.8364,11.8553,5075200.0
2014-04-15 11:00:00,12.55,12.57,12.49,12.55,5916000.0,11.8553,11.8742,11.7986,11.8553,5916000.0
2014-04-15 11:30:00,12.54,12.6,12.45,12.48,3311200.0,11.8458,11.9025,11.7608,11.7892,3311200.0
2014-04-15 12:00:00,12.48,12.48,12.42,12.47,2887200.0,11.7892,11.7892,11.7325,11.7797,2887200.0
2014-04-15 12:30:00,12.47,12.47,12.4,12.4,1609600.0,11.7797,11.7797,11.7136,11.7136,1609600.0
2014-04-15 13:00:00,12.4,12.47,12.38,12.47,2154400.0,11.7136,11.7797,11.6947,11.7797,2154400.0
2014-04-15 13:30:00,12.48,12.58,12.46,12.57,3001600.0,11.7892,11.8836,11.7703,11.8742,3001600.0
2014-04-15 14:00:00,12.58,12.63,12.57,12.61,2777600.0,11.8836,11.9309,11.8742,11.912,2777600.0
2014-04-15 14:30:00,12.6,12.73,12.6,12.68,2200000.0,11.9025,12.0253,11.9025,11.9781,2200000.0
2014-04-15 15:00:00,12.68,12.76,12.65,12.75,2648800.0,11.9781,12.0537,11.9498,12.0442,2648800.0
2014-04-15 15:30:00,12.76,12.77,12.7,12.75,3500000.0,12.0537,12.0631,11.997,12.0442,3500000.0
2014-04-16 09:30:00,12.92,12.95,12.83,12.87,5127200.0,12.2048,12.2332,12.1198,12.1576,5127200.0
2014-04-16 10:00:00,12.87,12.9,12.83,12.86,3300000.0,12.1576,12.1859,12.1198,12.1481,3300000.0
2014-04-16 10:30:00,12.86,12.88,12.82,12.83,2952000.0,12.1481,12.167,12.1103,12.1198,2952000.0
2014-04-16 11:00:00,12.83,12.9,12.81,12.89,1723200.0,12.1198,12.1859,12.1009,12.1765,1723200.0
2014-04-16 11:30:00,12.9,12.92,12.88,12.92,987200.0,12.1859,12.2048,12.167,12.2048,987200.0
2014-04-16 12:00:00,12.92,12.97,12.91,12.95,1408000.0,12.2048,12.252,12.1954,12.2332,1408000.0
2014-04-16 12:30:00,12.95,12.96,12.9,12.9,692800.0,12.2332,12.2426,12.1859,12.1859,692800.0
2014-04-16 13:00:00,12.9,12.94,12.87,12.92,1101600.0,12.1859,12.2237,12.1576,12.2048,1101600.0
2014-04-16 13:30:00,12.92,12.93,12.88,12.93,733600.0,12.2048,12.2143,12.167,12.2143,733600.0
2014-04-16 14:00:00,12.93,12.93,12.88,12.91,1499200.0,12.2143,12.2143,12.167,12.1954,1499200.0
2014-04-16 14:30:00,12.91,12.97,12.91,12.96,1480800.0,12.1954,12.252,12.1954,12.2426,1480800.0
2014-04-16 15:00:00,12.97,12.98,12.94,12.97,1298400.0,12.252,12.2615,12.2237,12.252,1298400.0
2014-04-16 15:30:00,12.97,13.02,12.96,13.01,2651200.0,12.252,12.2993,12.2426,12.2898,2651200.0
2014-04-17 09:30:00,12.98,13.02,12.94,12.97,6352000.0,12.2615,12.2993,12.2237,12.252,6352000.0
2014-04-17 10:00:00,12.97,13.03,12.95,13.03,5118400.0,12.252,12.3087,12.2332,12.3087,5118400.0
2014-04-17 10:30:00,13.03,13.06,13.01,13.04,3538400.0,12.3087,12.3371,12.2898,12.3182,3538400.0
2014-04-17 11:00:00,13.04,13.06,13.02,13.04,2688800.0,12.3182,12.3371,12.2993,12.3182,2688800.0
2014-04-17 11:30:00,13.04,13.05,12.99,13.02,1680800.0,12.3182,12.3276,12.2709,12.2993,1680800.0
2014-04-17 12:00:00,13.01,13.05,13.0,13.03,1610400.0,12.2898,12.3276,12.2804,12.3087,1610400.0
2014-04-17 12:30:00,13.03,13.05,13.01,13.05,1929600.0,12.3087,12.3276,12.2898,12.3276,1929600.0
2014-04-17 13:00:00,13.05,13.09,13.05,13.08,1736800.0,12.3276,12.3654,12.3276,12.356,1736800.0
2014-04-17 13:30:00,13.08,13.12,13.08,13.11,2160000.0,12.356,12.3937,12.356,12.3843,2160000.0
2014-04-17 14:00:00,13.1,13.11,13.09,13.11,1617600.0,12.3748,12.3843,12.3654,12.3843,1617600.0
2014-04-17 14:30:00,13.11,13.11,13.07,13.08,1969600.0,12.3843,12.3843,12.3465,12.356,1969600.0
2014-04-17 15:00:00,13.08,13.12,13.08,13.1,2216000.0,12.356,12.3937,12.356,12.3748,2216000.0
2014-04-17 15:30:00,13.1,13.1,13.05,13.05,4526400.0,12.3748,12.3748,12.3276,12.3276,4526400.0
2014-04-21 09:30:00,13.06,13.11,13.05,13.11,3657600.0,12.3371,12.3843,12.3276,12.3843,3657600.0
2014-04-21 10:00:00,13.11,13.14,13.08,13.09,4171200.0,12.3843,12.4126,12.356,12.3654,4171200.0
2014-04-21 10:30:00,13.09,13.09,13.03,13.06,4272800.0,12.3654,12.3654,12.3087,12.3371,4272800.0
2014-04-21 11:00:00,13.06,13.12,13.05,13.1,2581600.0,12.3371,12.3937,12.3276,12.3748,2581600.0
2014-04-21 11:30:00,13.1,13.12,13.09,13.11,1407200.0,12.3748,12.3937,12.3654,12.3843,1407200.0
2014-04-21 12:00:00,13.11,13.12,13.09,13.1,1397600.0,12.3843,12.3937,12.3654,12.3748,1397600.0
2014-04-21 12:30:00,13.1,13.11,13.09,13.11,1234400.0,12.3748,12.3843,12.3654,12.3843,1234400.0
2014-04-21 13:00:00,13.11,13.12,13.1,13.12,848000.0,12.3843,12.3937,12.3748,12.3937,848000.0
2014-04-21 13:30:00,13.12,13.13,13.11,13.13,1139200.0,12.3937,12.4032,12.3843,12.4032,1139200.0
2014-04-21 14:00:00,13.13,13.14,13.12,13.13,1561600.0,12.4032,12.4126,12.3937,12.4032,1561600.0
2014-04-21 14:30:00,13.13,13.15,13.13,13.14,1548800.0,12.4032,12.4221,12.4032,12.4126,1548800.0
2014-04-21 15:00:00,13.15,13.15,13.11,13.12,1720800.0,12.4221,12.4221,12.3843,12.3937,1720800.0
2014-04-21 15:30:00,13.12,13.15,13.11,13.15,2423200.0,12.3937,12.4221,12.3843,12.4221,2423200.0
2014-04-22 09:30:00,13.17,13.23,13.16,13.23,5754400.0,12.441,12.4977,12.4315,12.4977,5754400.0
2014-04-22 10:00:00,13.23,13.27,13.22,13.25,4124800.0,12.4977,12.5354,12.4882,12.5165,4124800.0
2014-04-22 10:30:00,13.25,13.27,13.24,13.27,2469600.0,12.5165,12.5354,12.5071,12.5354,2469600.0
2014-04-22 11:00:00,13.27,13.29,13.26,13.29,1806400.0,12.5354,12.5543,12.526,12.5543,1806400.0
2014-04-22 11:30:00,13.29,13.3,13.27,13.29,1689600.0,12.5543,12.5638,12.5354,12.5543,1689600.0
2014-04-22 12:00:00,13.29,13.32,13.28,13.31,1255200.0,12.5543,12.5827,12.5449,12.5732,1255200.0
2014-04-22 12:30:00,13.31,13.32,13.3,13.31,784000.0,12.5732,12.5827,12.5638,12.5732,784000.0
2014-04-22 13:00:00,13.32,13.32,13.3,13.32,1031200.0,12.5827,12.5827,12.5638,12.5827,1031200.0
2014-04-22 13:30:00,13.32,13.33,13.31,13.32,999200.0,12.5827,12.5921,12.5732,12.5827,999200.0
2014-04-22 14:00:00,13.32,13.32,13.3,13.31,960000.0,12.5827,12.5827,12.5638,12.5732,960000.0
2014-04-22 14:30:00,13.31,13.33,13.31,13.31,1115200.0,12.5732,12.5921,12.5732,12.5732,1115200.0
2014-04-22 15:00:00,13.31,13.31,13.28,13.28,1736800.0,12.5732,12.5732,12.5449,12.5449,1736800.0
2014-04-22 15:30:00,13.28,13.29,13.25,13.26,3607200.0,12.5449,12.5543,12.5165,12.526,3607200.0
2014-04-23 09:30:00,13.25,13.26,13.2,13.22,2782400.0,12.5165,12.526,12.4693,12.4882,2782400.0
2014-04-23 10:00:00,13.22,13.24,13.18,13.23,2120800.0,12.4882,12.5071,12.4504,12.4977,2120800.0
2014-04-23 10:30:00,13.23,13.26,13.22,13.24,1763200.0,12.4977,12.526,12.4882,12.5071,1763200.0
2014-04-23 11:00:00,13.24,13.25,13.19,13.21,2252000.0,12.5071,12.5165,12.4599,12.4788,2252000.0
2014-04-23 11:30:00,13.21,13.25,13.21,13.24,1376800.0,12.4788,12.5165,12.4788,12.5071,1376800.0
2014-04-23 12:00:00,13.24,13.25,13.21,13.22,1269600.0,12.5071,12.5165,12.4788,12.4882,1269600.0
2014-04-23 12:30:00,13.22,13.24,13.22,13.24,957600.0,12.4882,12.5071,12.4882,12.5071,957600.0
2014-04-23 13:00:00,13.24,13.24,13.22,13.24,884000.0,12.5071,12.5071,12.4882,12.5071,884000.0
2014-04-23 13:30:00,13.24,13.24,13.2,13.22,1292800.0,12.5071,12.5071,12.4693,12.4882,1292800.0
2014-04-23 14:00:00,13.22,13.22,13.19,13.21,1510400.0,12.4882,12.4882,12.4599,12.4788,1510400.0
2014-04-23 14:30:00,13.21,13.22,13.19,13.21,1924000.0,12.4788,12.4882,12.4599,12.4788,1924000.0
2014-04-23 15:00:00,13.21,13.23,13.21,13.21,1382400.0,12.4788,12.4977,12.4788,12.4788,1382400.0
2014-04-23 15:30:00,13.21,13.22,13.2,13.2,3404000.0,12.4788,12.4882,12.4693,12.4693,3404000.0
2014-04-24 09:30:00,13.33,13.33,13.14,13.2,6838400.0,12.5921,12.5921,12.4126,12.4693,6838400.0
2014-04-24 10:00:00,13.2,13.24,13.13,13.23,6844000.0,12.4693,12.5071,12.4032,12.4977,6844000.0
2014-04-24 10:30:00,13.23,13.25,13.2,13.22,5164000.0,12.4977,12.5165,12.4693,12.4882,5164000.0
2014-04-24 11:00:00,13.22,13.31,13.21,13.29,3572000.0,12.4882,12.5732,12.4788,12.5543,3572000.0
2014-04-24 11:30:00,13.29,13.32,13.28,13.29,2732800.0,12.5543,12.5827,12.5449,12.5543,2732800.0
2014-04-24 12:00:00,13.29,13.31,13.27,13.28,1768800.0,12.5543,12.5732,12.5354,12.5449,1768800.0
2014-04-24 12:30:00,13.28,13.3,13.27,13.3,1650400.0,12.5449,12.5638,12.5354,12.5638,1650400.0
2014-04-24 13:00:00,13.3,13.31,13.28,13.28,1338400.0,12.5638,12.5732,12.5449,12.5449,1338400.0
2014-04-24 13:30:00,13.28,13.28,13.2,13.21,2960000.0,12.5449,12.5449,12.4693,12.4788,2960000.0
2014-04-24 14:00:00,13.21,13.24,13.2,13.22,2586400.0,12.4788,12.5071,12.4693,12.4882,2586400.0
2014-04-24 14:30:00,13.23,13.26,13.22,13.24,2117600.0,12.4977,12.526,12.4882,12.5071,2117600.0
2014-04-24 15:00:00,13.24,13.27,13.24,13.25,2492800.0,12.5071,12.5354,12.5071,12.5165,2492800.0
2014-04-24 15:30:00,13.25,13.26,13.23,13.25,3914400.0,12.5165,12.526,12.4977,12.5165,3914400.0
2014-04-25 09:30:00,13.16,13.18,13.1,13.11,4744800.0,12.4315,12.4504,12.3748,12.3843,4744800.0
2014-04-25 10:00:00,13.11,13.15,13.08,13.11,3162400.0,12.3843,12.4221,12.356,12.3843,3162400.0
2014-04-25 10:30:00,13.11,13.11,13.03,13.04,3565600.0,12.3843,12.3843,12.3087,12.3182,3565600.0
2014-04-25 11:00:00,13.04,13.08,13.0,13.07,3647200.0,12.3182,12.356,12.2804,12.3465,3647200.0
2014-04-25 11:30:00,13.07,13.11,13.05,13.09,2624000.0,12.3465,12.3843,12.3276,12.3654,2624000.0
2014-04-25 12:00:00,13.09,13.11,13.07,13.09,1908000.0,12.3654,12.3843,12.3465,12.3654,1908000.0
2014-04-25 12:30:00,13.09,13.1,13.06,13.06,1200800.0,12.3654,12.3748,12.3371,12.3371,1200800.0
2014-04-25 13:00:00,13.06,13.06,13.03,13.05,2332800.0,12.3371,12.3371,12.3087,12.3276,2332800.0
2014-04-25 13:30:00,13.05,13.06,13.02,13.04,1610400.0,12.3276,12.3371,12.2993,12.3182,1610400.0
2014-04-25 14:00:00,13.04,13.05,12.99,12.99,2503200.0,12.3182,12.3276,12.2709,12.2709,2503200.0
2014-04-25 14:30:00,13.0,13.04,12.97,13.01,2610400.0,12.2804,12.3182,12.252,12.2898,2610400.0
2014-04-25 15:00:00,13.01,13.05,13.0,13.04,2479200.0,12.2898,12.3276,12.2804,12.3182,2479200.0
2014-04-25 15:30:00,13.04,13.07,13.02,13.04,3956800.0,12.3182,12.3465,12.2993,12.3182,3956800.0
2014-04-28 09:30:00,13.14,13.16,13.05,13.13,4898400.0,12.4126,12.4315,12.3276,12.4032,4898400.0
2014-04-28 10:00:00,13.13,13.22,13.11,13.2,4335200.0,12.4032,12.4882,12.3843,12.4693,4335200.0
2014-04-28 10:30:00,13.2,13.23,13.15,13.16,4509600.0,12.4693,12.4977,12.4221,12.4315,4509600.0
2014-04-28 11:00:00,13.16,13.19,13.06,13.06,4291200.0,12.4315,12.4599,12.3371,12.3371,4291200.0
2014-04-28 11:30:00,13.06,13.11,13.01,13.02,4887200.0,12.3371,12.3843,12.2898,12.2993,4887200.0
2014-04-28 12:00:00,13.02,13.06,13.0,13.04,3926400.0,12.2993,12.3371,12.2804,12.3182,3926400.0
2014-04-28 12:30:00,13.04,13.06,13.02,13.02,2831200.0,12.3182,12.3371,12.2993,12.2993,2831200.0
2014-04-28 13:00:00,13.02,13.02,12.87,12.9,6699200.0,12.2993,12.2993,12.1576,12.1859,6699200.0
2014-04-28 13:30:00,12.9,12.94,12.85,12.91,5520000.0,12.1859,12.2237,12.1387,12.1954,5520000.0
2014-04-28 14:00:00,12.91,12.99,12.87,12.99,4483200.0,12.1954,12.2709,12.1576,12.2709,4483200.0
2014-04-28 14:30:00,12.99,13.03,12.96,13.0,4398400.0,12.2709,12.3087,12.2426,12.2804,4398400.0
2014-04-28 15:00:00,13.0,13.15,12.99,13.14,7290400.0,12.2804,12.4221,12.2709,12.4126,7290400.0
2014-04-28 15:30:00,13.13,13.17,13.11,13.12,5761600.0,12.4032,12.441,12.3843,12.3937,5761600.0
2014-04-29 09:30:00,13.2,13.27,13.18,13.23,5518400.0,12.4693,12.5354,12.4504,12.4977,5518400.0
2014-04-29 10:00:00,13.23,13.25,13.14,13.15,6338400.0,12.4977,12.5165,12.4126,12.4221,6338400.0
2014-04-29 10:30:00,13.15,13.23,13.14,13.21,4212800.0,12.4221,12.4977,12.4126,12.4788,4212800.0
2014-04-29 11:00:00,13.21,13.24,13.18,13.23,2045600.0,12.4788,12.5071,12.4504,12.4977,2045600.0
2014-04-29 11:30:00,13.23,13.25,13.22,13.23,1076000.0,12.4977,12.5165,12.4882,12.4977,1076000.0
2014-04-29 12:00:00,13.23,13.25,13.22,13.25,725600.0,12.4977,12.5165,12.4882,12.5165,725600.0
2014-04-29 12:30:00,13.25,13.28,13.25,13.26,918400.0,12.5165,12.5449,12.5165,12.526,918400.0
2014-04-29 13:00:00,13.27,13.27,13.22,13.24,824800.0,12.5354,12.5354,12.4882,12.5071,824800.0
2014-04-29 13:30:00,13.24,13.27,13.22,13.26,807200.0,12.5071,12.5354,12.4882,12.526,807200.0
2014-04-29 14:00:00,13.27,13.27,13.24,13.24,1049600.0,12.5354,12.5354,12.5071,12.5071,1049600.0
2014-04-29 14:30:00,13.24,13.25,13.24,13.24,729600.0,12.5071,12.5165,12.5071,12.5071,729600.0
2014-04-29 15:00:00,13.24,13.26,13.24,13.26,980000.0,12.5071,12.526,12.5071,12.526,980000.0
2014-04-29 15:30:00,13.26,13.26,13.23,13.23,2638400.0,12.526,12.526,12.4977,12.4977,2638400.0
2014-04-30 09:30:00,13.19,13.23,13.16,13.19,5220000.0,12.4599,12.4977,12.4315,12.4599,5220000.0
2014-04-30 10:00:00,13.19,13.25,13.16,13.24,4294400.0,12.4599,12.5165,12.4315,12.5071,4294400.0
2014-04-30 10:30:00,13.24,13.28,13.23,13.25,2829600.0,12.5071,12.5449,12.4977,12.5165,2829600.0
2014-04-30 11:00:00,13.26,13.26,13.21,13.23,1888000.0,12.526,12.526,12.4788,12.4977,1888000.0
2014-04-30 11:30:00,13.23,13.25,13.23,13.24,1071200.0,12.4977,12.5165,12.4977,12.5071,1071200.0
2014-04-30 12:00:00,13.24,13.27,13.24,13.25,908000.0,12.5071,12.5354,12.5071,12.5165,908000.0
2014-04-30 12:30:00,13.26,13.27,13.25,13.27,647200.0,12.526,12.5354,12.5165,12.5354,647200.0
2014-04-30 13:00:00,13.27,13.28,13.26,13.27,483200.0,12.5354,12.5449,12.526,12.5354,483200.0
2014-04-30 13:30:00,13.27,13.28,13.25,13.25,388800.0,12.5354,12.5449,12.5165,12.5165,388800.0
2014-04-30 14:00:00,13.25,13.31,13.22,13.28,4553600.0,12.5165,12.5732,12.4882,12.5449,4553600.0
2014-04-30 14:30:00,13.28,13.34,13.27,13.31,2923200.0,12.5449,12.6016,12.5354,12.5732,2923200.0
2014-04-30 15:00:00,13.32,13.32,13.25,13.3,1251200.0,12.5827,12.5827,12.5165,12.5638,1251200.0
2014-04-30 15:30:00,13.31,13.33,13.28,13.32,2818400.0,12.5732,12.5921,12.5449,12.5827,2818400.0
2014-05-01 09:30:00,13.31,13.35,13.27,13.29,3573600.0,12.5732,12.611,12.5354,12.5543,3573600.0
2014-05-01 10:00:00,13.29,13.31,13.23,13.28,4421600.0,12.5543,12.5732,12.4977,12.5449,4421600.0
2014-05-01 10:30:00,13.28,13.35,13.28,13.33,2596000.0,12.5449,12.611,12.5449,12.5921,2596000.0
2014-05-01 11:00:00,13.33,13.35,13.32,13.34,2242400.0,12.5921,12.611,12.5827,12.6016,2242400.0
2014-05-01 11:30:00,13.34,13.39,13.33,13.34,2544800.0,12.6016,12.6488,12.5921,12.6016,2544800.0
2014-05-01 12:00:00,13.34,13.37,13.33,13.36,1322400.0,12.6016,12.6299,12.5921,12.6205,1322400.0
2014-05-01 12:30:00,13.36,13.37,13.33,13.34,1323200.0,12.6205,12.6299,12.5921,12.6016,1323200.0
2014-05-01 13:00:00,13.35,13.36,13.32,13.33,1820800.0,12.611,12.6205,12.5827,12.5921,1820800.0
2014-05-01 13:30:00,13.33,13.34,13.27,13.28,2262400.0,12.5921,12.6016,12.5354,12.5449,2262400.0
2014-05-01 14:00:00,13.28,13.32,13.28,13.32,2472000.0,12.5449,12.5827,12.5449,12.5827,2472000.0
2014-05-01 14:30:00,13.32,13.32,13.26,13.29,2807200.0,12.5827,12.5827,12.526,12.5543,2807200.0
2014-05-01 15:00:00,13.29,13.32,13.26,13.28,3167200.0,12.5543,12.5827,12.526,12.5449,3167200.0
2014-05-01 15:30:00,13.28,13.32,13.27,13.31,3783200.0,12.5449,12.5827,12.5354,12.5732,3783200.0
2014-05-02 09:30:00,13.31,13.4,13.28,13.37,5241600.0,12.5732,12.6582,12.5449,12.6299,5241600.0
2014-05-02 10:00:00,13.37,13.43,13.34,13.39,5376000.0,12.6299,12.6866,12.6016,12.6488,5376000.0
2014-05-02 10:30:00,13.39,13.42,13.27,13.3,7376800.0,12.6488,12.6771,12.5354,12.5638,7376800.0
2014-05-02 11:00:00,13.3,13.34,13.28,13.29,4888000.0,12.5638,12.6016,12.5449,12.5543,4888000.0
2014-05-02 11:30:00,13.29,13.35,13.29,13.34,2346400.0,12.5543,12.611,12.5543,12.6016,2346400.0
2014-05-02 12:00:00,13.34,13.34,13.31,13.33,1011200.0,12.6016,12.6016,12.5732,12.5921,1011200.0
2014-05-02 12:30:00,13.33,13.35,13.32,13.33,769600.0,12.5921,12.611,12.5827,12.5921,769600.0
2014-05-02 13:00:00,13.33,13.34,13.28,13.28,1060800.0,12.5921,12.6016,12.5449,12.5449,1060800.0
2014-05-02 13:30:00,13.28,13.3,13.27,13.27,1166400.0,12.5449,12.5638,12.5354,12.5354,1166400.0
2014-05-02 14:00:00,13.27,13.29,13.24,13.26,2588000.0,12.5354,12.5543,12.5071,12.526,2588000.0
2014-05-02 14:30:00,13.26,13.3,13.26,13.28,1773600.0,12.526,12.5638,12.526,12.5449,1773600.0
2014-05-02 15:00:00,13.28,13.31,13.28,13.28,2076000.0,12.5449,12.5732,12.5449,12.5449,2076000.0
2014-05-02 15:30:00,13.28,13.29,13.26,13.28,2744800.0,12.5449,12.5543,12.526,12.5449,2744800.0
2014-05-05 09:30:00,13.15,13.18,13.08,13.18,5563200.0,12.4221,12.4504,12.356,12.4504,5563200.0
2014-05-05 10:00:00,13.19,13.25,13.16,13.22,3836000.0,12.4599,12.5165,12.4315,12.4882,3836000.0
2014-05-05 10:30:00,13.22,13.3,13.22,13.28,3156000.0,12.4882,12.5638,12.4882,12.5449,3156000.0
2014-05-05 11:00:00,13.28,13.29,13.26,13.27,2008000.0,12.5449,12.5543,12.526,12.5354,2008000.0
2014-05-05 11:30:00,13.28,13.32,13.28,13.3,1264800.0,12.5449,12.5827,12.5449,12.5638,1264800.0
2014-05-05 12:00:00,13.3,13.31,13.28,13.3,581600.0,12.5638,12.5732,12.5449,12.5638,581600.0
2014-05-05 12:30:00,13.3,13.3,13.27,13.27,652000.0,12.5638,12.5638,12.5354,12.5354,652000.0
2014-05-05 13:00:00,13.27,13.28,13.25,13.27,804800.0,12.5354,12.5449,12.5165,12.5354,804800.0
2014-05-05 13:30:00,13.27,13.29,13.26,13.28,525600.0,12.5354,12.5543,12.526,12.5449,525600.0
2014-05-05 14:00:00,13.29,13.31,13.28,13.3,2112800.0,12.5543,12.5732,12.5449,12.5638,2112800.0
2014-05-05 14:30:00,13.3,13.34,13.29,13.33,1005600.0,12.5638,12.6016,12.5543,12.5921,1005600.0
2014-05-05 15:00:00,13.33,13.33,13.31,13.32,750400.0,12.5921,12.5921,12.5732,12.5827,750400.0
2014-05-05 15:30:00,13.33,13.34,13.31,13.33,2425600.0,12.5921,12.6016,12.5732,12.5921,2425600.0
2014-05-06 09:30:00,13.27,13.27,13.2,13.25,3738400.0,12.5354,12.5354,12.4693,12.5165,3738400.0
2014-05-06 10:00:00,13.25,13.26,13.2,13.26,2087200.0,12.5165,12.526,12.4693,12.526,2087200.0
2014-05-06 10:30:00,13.26,13.29,13.21,13.21,2202400.0,12.526,12.5543,12.4788,12.4788,2202400.0
2014-05-06 11:00:00,13.21,13.24,13.19,13.22,1608800.0,12.4788,12.5071,12.4599,12.4882,1608800.0
2014-05-06 11:30:00,13.22,13.25,13.22,13.24,955200.0,12.4882,12.5165,12.4882,12.5071,955200.0
2014-05-06 12:00:00,13.24,13.25,13.2,13.21,976800.0,12.5071,12.5165,12.4693,12.4788,976800.0
2014-05-06 12:30:00,13.21,13.24,13.21,13.22,732800.0,12.4788,12.5071,12.4788,12.4882,732800.0
2014-05-06 13:00:00,13.22,13.22,13.17,13.18,1655200.0,12.4882,12.4882,12.441,12.4504,1655200.0
2014-05-06 13:30:00,13.18,13.19,13.13,13.13,2782400.0,12.4504,12.4599,12.4032,12.4032,2782400.0
2014-05-06 14:00:00,13.13,13.15,13.1,13.12,3717600.0,12.4032,12.4221,12.3748,12.3937,3717600.0
2014-05-06 14:30:00,13.12,13.15,13.11,13.12,2513600.0,12.3937,12.4221,12.3843,12.3937,2513600.0
2014-05-06 15:00:00,13.12,13.16,13.1,13.13,4085600.0,12.3937,12.4315,12.3748,12.4032,4085600.0
2014-05-06 15:30:00,13.13,13.15,13.09,13.1,4149600.0,12.4032,12.4221,12.3654,12.3748,4149600.0
2014-05-07 09:30:00,13.19,13.22,13.12,13.12,4472800.0,12.4599,12.4882,12.3937,12.3937,4472800.0
2014-05-07 10:00:00,13.12,13.17,12.99,13.05,5834400.0,12.3937,12.441,12.2709,12.3276,5834400.0
2014-05-07 10:30:00,13.05,13.13,13.04,13.09,5304800.0,12.3276,12.4032,12.3182,12.3654,5304800.0
2014-05-07 11:00:00,13.09,13.13,13.06,13.1,2979200.0,12.3654,12.4032,12.3371,12.3748,2979200.0
2014-05-07 11:30:00,13.1,13.23,13.1,13.2,4638400.0,12.3748,12.4977,12.3748,12.4693,4638400.0
2014-05-07 12:00:00,13.2,13.22,13.17,13.18,2438400.0,12.4693,12.4882,12.441,12.4504,2438400.0
2014-05-07 12:30:00,13.19,13.19,13.13,13.15,2382400.0,12.4599,12.4599,12.4032,12.4221,2382400.0
2014-05-07 13:00:00,13.14,13.18,13.12,13.15,2585600.0,12.4126,12.4504,12.3937,12.4221,2585600.0
2014-05-07 13:30:00,13.16,13.19,13.12,13.12,2272000.0,12.4315,12.4599,12.3937,12.3937,2272000.0
2014-05-07 14:00:00,13.12,13.2,13.11,13.2,2612000.0,12.3937,12.4693,12.3843,12.4693,2612000.0
2014-05-07 14:30:00,13.2,13.21,13.17,13.2,2092800.0,12.4693,12.4788,12.441,12.4693,2092800.0
2014-05-07 15:00:00,13.2,13.2,13.16,13.18,2860000.0,12.4693,12.4693,12.4315,12.4504,2860000.0
2014-05-07 15:30:00,13.18,13.26,13.18,13.25,4905600.0,12.4504,12.526,12.4504,12.5165,4905600.0
2014-05-08 09:30:00,13.22,13.36,13.2,13.34,3501600.0,12.4882,12.6205,12.4693,12.6016,3501600.0
2014-05-08 10:00:00,13.34,13.38,13.34,13.36,3271200.0,12.6016,12.6393,12.6016,12.6205,3271200.0
2014-05-08 10:30:00,13.36,13.36,13.32,13.34,1971200.0,12.6205,12.6205,12.5827,12.6016,1971200.0
2014-05-08 11:00:00,13.34,13.38,13.33,13.36,1407200.0,12.6016,12.6393,12.5921,12.6205,1407200.0
2014-05-08 11:30:00,13.37,13.41,13.37,13.39,1890400.0,12.6299,12.6677,12.6299,12.6488,1890400.0
2014-05-08 12:00:00,13.39,13.4,13.38,13.39,1065600.0,12.6488,12.6582,12.6393,12.6488,1065600.0
2014-05-08 12:30:00,13.39,13.4,13.34,13.35,1391200.0,12.6488,12.6582,12.6016,12.611,1391200.0
2014-05-08 13:00:00,13.35,13.37,13.29,13.32,2088000.0,12.611,12.6299,12.5543,12.5827,2088000.0
2014-05-08 13:30:00,13.32,13.34,13.28,13.3,1580000.0,12.5827,12.6016,12.5449,12.5638,1580000.0
2014-05-08 14:00:00,13.3,13.3,13.22,13.27,2711200.0,12.5638,12.5638,12.4882,12.5354,2711200.0
2014-05-08 14:30:00,13.27,13.28,13.18,13.19,2770400.0,12.5354,12.5449,12.4504,12.4599,2770400.0
2014-05-08 15:00:00,13.19,13.22,13.14,13.22,4530400.0,12.4599,12.4882,12.4126,12.4882,4530400.0
2014-05-08 15:30:00,13.22,13.23,13.19,13.22,3386400.0,12.4882,12.4977,12.4599,12.4882,3386400.0
2014-05-09 09:30:00,13.22,13.22,13.11,13.14,5557600.0,12.4882,12.4882,12.3843,12.4126,5557600.0
2014-05-09 10:00:00,13.13,13.2,13.1,13.17,3501600.0,12.4032,12.4693,12.3748,12.441,3501600.0
2014-05-09 10:30:00,13.17,13.19,13.13,13.13,2329600.0,12.441,12.4599,12.4032,12.4032,2329600.0
2014-05-09 11:00:00,13.13,13.15,13.1,13.15,2636800.0,12.4032,12.4221,12.3748,12.4221,2636800.0
2014-05-09 11:30:00,13.15,13.19,13.14,13.17,2024800.0,12.4221,12.4599,12.4126,12.441,2024800.0
2014-05-09 12:00:00,13.17,13.2,13.15,13.18,1466400.0,12.441,12.4693,12.4221,12.4504,1466400.0
2014-05-09 12:30:00,13.18,13.27,13.17,13.26,2879200.0,12.4504,12.5354,12.441,12.526,2879200.0
2014-05-09 13:00:00,13.26,13.27,13.23,13.24,1091200.0,12.526,12.5354,12.4977,12.5071,1091200.0
2014-05-09 13:30:00,13.24,13.25,13.2,13.2,1117600.0,12.5071,12.5165,12.4693,12.4693,1117600.0
2014-05-09 14:00:00,13.2,13.21,13.16,13.17,2052000.0,12.4693,12.4788,12.4315,12.441,2052000.0
2014-05-09 14:30:00,13.17,13.22,13.17,13.21,1481600.0,12.441,12.4882,12.441,12.4788,1481600.0
2014-05-09 15:00:00,13.22,13.24,13.21,13.23,1625600.0,12.4882,12.5071,12.4788,12.4977,1625600.0
2014-05-09 15:30:00,13.23,13.27,13.22,13.27,2865600.0,12.4977,12.5354,12.4882,12.5354,2865600.0
2014-05-12 09:30:00,13.37,13.46,13.37,13.45,4616000.0,12.6299,12.7149,12.6299,12.7055,4616000.0
2014-05-12 10:00:00,13.45,13.48,13.44,13.46,2456800.0,12.7055,12.7338,12.696,12.7149,2456800.0
2014-05-12 10:30:00,13.46,13.48,13.44,13.45,1692000.0,12.7149,12.7338,12.696,12.7055,1692000.0
2014-05-12 11:00:00,13.45,13.47,13.45,13.47,1449600.0,12.7055,12.7244,12.7055,12.7244,1449600.0
2014-05-12 11:30:00,13.47,13.48,13.46,13.47,1199200.0,12.7244,12.7338,12.7149,12.7244,1199200.0
2014-05-12 12:00:00,13.47,13.5,13.46,13.48,1380800.0,12.7244,12.7527,12.7149,12.7338,1380800.0
2014-05-12 12:30:00,13.48,13.49,13.46,13.46,790400.0,12.7338,12.7433,12.7149,12.7149,790400.0
2014-05-12 13:00:00,13.46,13.48,13.46,13.48,530400.0,12.7149,12.7338,12.7149,12.7338,530400.0
2014-05-12 13:30:00,13.48,13.49,13.47,13.49,812800.0,12.7338,12.7433,12.7244,12.7433,812800.0
2014-05-12 14:00:00,13.49,13.51,13.47,13.49,1865600.0,12.7433,12.7622,12.7244,12.7433,1865600.0
2014-05-12 14:30:00,13.49,13.51,13.49,13.51,956000.0,12.7433,12.7622,12.7433,12.7622,956000.0
2014-05-12 15:00:00,13.51,13.52,13.5,13.5,1952800.0,12.7622,12.7716,12.7527,12.7527,1952800.0
2014-05-12 15:30:00,13.5,13.53,13.49,13.52,3446400.0,12.7527,12.781,12.7433,12.7716,3446400.0
2014-05-13 09:30:00,13.55,13.59,13.53,13.55,4108000.0,12.7999,12.8377,12.781,12.7999,4108000.0
2014-05-13 10:00:00,13.55,13.59,13.54,13.59,3167200.0,12.7999,12.8377,12.7905,12.8377,3167200.0
2014-05-13 10:30:00,13.58,13.61,13.58,13.58,2464000.0,12.8283,12.8566,12.8283,12.8283,2464000.0
2014-05-13 11:00:00,13.58,13.58,13.54,13.56,2493600.0,12.8283,12.8283,12.7905,12.8094,2493600.0
2014-05-13 11:30:00,13.56,13.56,13.52,13.53,2611200.0,12.8094,12.8094,12.7716,12.781,2611200.0
2014-05-13 12:00:00,13.53,13.55,13.52,13.54,1716000.0,12.781,12.7999,12.7716,12.7905,1716000.0
2014-05-13 12:30:00,13.54,13.56,13.52,13.55,641600.0,12.7905,12.8094,12.7716,12.7999,641600.0
2014-05-13 13:00:00,13.55,13.56,13.53,13.55,636000.0,12.7999,12.8094,12.781,12.7999,636000.0
2014-05-13 13:30:00,13.55,13.55,13.52,13.54,1214400.0,12.7999,12.7999,12.7716,12.7905,1214400.0
2014-05-13 14:00:00,13.54,13.55,13.53,13.54,593600.0,12.7905,12.7999,12.781,12.7905,593600.0
2014-05-13 14:30:00,13.54,13.56,13.54,13.55,908800.0,12.7905,12.8094,12.7905,12.7999,908800.0
2014-05-13 15:00:00,13.55,13.55,13.51,13.54,1827200.0,12.7999,12.7999,12.7622,12.7905,1827200.0
2014-05-13 15:30:00,13.54,13.55,13.53,13.54,2240800.0,12.7905,12.7999,12.781,12.7905,2240800.0
2014-05-14 09:30:00,13.52,13.53,13.46,13.5,4666400.0,12.7716,12.781,12.7149,12.7527,4666400.0
2014-05-14 10:00:00,13.5,13.52,13.45,13.49,3568800.0,12.7527,12.7716,12.7055,12.7433,3568800.0
2014-05-14 10:30:00,13.49,13.52,13.46,13.47,1711200.0,12.7433,12.7716,12.7149,12.7244,1711200.0
2014-05-14 11:00:00,13.48,13.49,13.46,13.48,1400000.0,12.7338,12.7433,12.7149,12.7338,1400000.0
2014-05-14 11:30:00,13.48,13.51,13.47,13.48,1386400.0,12.7338,12.7622,12.7244,12.7338,1386400.0
2014-05-14 12:00:00,13.48,13.5,13.48,13.49,776000.0,12.7338,12.7527,12.7338,12.7433,776000.0
2014-05-14 12:30:00,13.48,13.5,13.47,13.49,690400.0,12.7338,12.7527,12.7244,12.7433,690400.0
2014-05-14 13:00:00,13.49,13.51,13.49,13.49,586400.0,12.7433,12.7622,12.7433,12.7433,586400.0
2014-05-14 13:30:00,13.49,13.5,13.48,13.49,393600.0,12.7433,12.7527,12.7338,12.7433,393600.0
2014-05-14 14:00:00,13.49,13.49,13.48,13.49,979200.0,12.7433,12.7433,12.7338,12.7433,979200.0
2014-05-14 14:30:00,13.49,13.49,13.43,13.44,2069600.0,12.7433,12.7433,12.6866,12.696,2069600.0
2014-05-14 15:00:00,13.44,13.44,13.4,13.42,2224800.0,12.696,12.696,12.6582,12.6771,2224800.0
2014-05-14 15:30:00,13.42,13.42,13.37,13.41,3650400.0,12.6771,12.6771,12.6299,12.6677,3650400.0
2014-05-15 09:30:00,13.35,13.36,13.21,13.26,5304800.0,12.611,12.6205,12.4788,12.526,5304800.0
2014-05-15 10:00:00,13.26,13.26,13.12,13.16,7945600.0,12.526,12.526,12.3937,12.4315,7945600.0
2014-05-15 10:30:00,13.16,13.19,13.12,13.15,4794400.0,12.4315,12.4599,12.3937,12.4221,4794400.0
2014-05-15 11:00:00,13.16,13.17,13.07,13.07,4879200.0,12.4315,12.441,12.3465,12.3465,4879200.0
2014-05-15 11:30:00,13.07,13.14,13.05,13.06,4076800.0,12.3465,12.4126,12.3276,12.3371,4076800.0
2014-05-15 12:00:00,13.06,13.1,13.05,13.07,2092800.0,12.3371,12.3748,12.3276,12.3465,2092800.0
2014-05-15 12:30:00,13.07,13.13,13.07,13.12,1824000.0,12.3465,12.4032,12.3465,12.3937,1824000.0
2014-05-15 13:00:00,13.12,13.13,13.09,13.1,1544800.0,12.3937,12.4032,12.3654,12.3748,1544800.0
2014-05-15 13:30:00,13.1,13.11,13.07,13.11,2084800.0,12.3748,12.3843,12.3465,12.3843,2084800.0
2014-05-15 14:00:00,13.11,13.16,13.09,13.13,3757600.0,12.3843,12.4315,12.3654,12.4032,3757600.0
2014-05-15 14:30:00,13.13,13.18,13.13,13.17,3021600.0,12.4032,12.4504,12.4032,12.441,3021600.0
2014-05-15 15:00:00,13.17,13.18,13.12,13.14,2750400.0,12.441,12.4504,12.3937,12.4126,2750400.0
2014-05-15 15:30:00,13.14,13.2,13.13,13.17,5140800.0,12.4126,12.4693,12.4032,12.441,5140800.0
2014-05-16 09:30:00,13.19,13.19,13.11,13.17,6063200.0,12.4599,12.4599,12.3843,12.441,6063200.0
2014-05-16 10:00:00,13.18,13.19,13.08,13.09,6356000.0,12.4504,12.4599,12.356,12.3654,6356000.0
2014-05-16 10:30:00,13.09,13.17,13.09,13.15,3640800.0,12.3654,12.441,12.3654,12.4221,3640800.0
2014-05-16 11:00:00,13.15,13.19,13.14,13.18,1831200.0,12.4221,12.4599,12.4126,12.4504,1831200.0
2014-05-16 11:30:00,13.18,13.21,13.15,13.18,1136800.0,12.4504,12.4788,12.4221,12.4504,1136800.0
2014-05-16 12:00:00,13.18,13.2,13.17,13.18,943200.0,12.4504,12.4693,12.441,12.4504,943200.0
2014-05-16 12:30:00,13.18,13.19,13.15,13.16,915200.0,12.4504,12.4599,12.4221,12.4315,915200.0
2014-05-16 13:00:00,13.16,13.17,13.13,13.16,1868800.0,12.4315,12.441,12.4032,12.4315,1868800.0
2014-05-16 13:30:00,13.16,13.17,13.14,13.15,2108000.0,12.4315,12.441,12.4126,12.4221,2108000.0
2014-05-16 14:00:00,13.15,13.16,13.13,13.15,1524000.0,12.4221,12.4315,12.4032,12.4221,1524000.0
2014-05-16 14:30:00,13.15,13.24,13.15,13.24,1406400.0,12.4221,12.5071,12.4221,12.5071,1406400.0
2014-05-16 15:00:00,13.24,13.27,13.23,13.24,3356000.0,12.5071,12.5354,12.4977,12.5071,3356000.0
2014-05-16 15:30:00,13.24,13.28,13.24,13.27,3869600.0,12.5071,12.5449,12.5071,12.5354,3869600.0
2014-05-19 09:30:00,13.22,13.31,13.19,13.29,3548000.0,12.4882,12.5732,12.4599,12.5543,3548000.0
2014-05-19 10:00:00,13.29,13.33,13.26,13.31,3055200.0,12.5543,12.5921,12.526,12.5732,3055200.0
2014-05-19 10:30:00,13.31,13.31,13.29,13.3,1623200.0,12.5732,12.5732,12.5543,12.5638,1623200.0
2014-05-19 11:00:00,13.3,13.37,13.3,13.35,2711200.0,12.5638,12.6299,12.5638,12.611,2711200.0
2014-05-19 11:30:00,13.36,13.36,13.34,13.35,524800.0,12.6205,12.6205,12.6016,12.611,524800.0
2014-05-19 12:00:00,13.35,13.37,13.35,13.36,952800.0,12.611,12.6299,12.611,12.6205,952800.0
2014-05-19 12:30:00,13.36,13.36,13.32,13.33,1040800.0,12.6205,12.6205,12.5827,12.5921,1040800.0
2014-05-19 13:00:00,13.33,13.35,13.33,13.33,508800.0,12.5921,12.611,12.5921,12.5921,508800.0
2014-05-19 13:30:00,13.33,13.36,13.33,13.35,925600.0,12.5921,12.6205,12.5921,12.611,925600.0
2014-05-19 14:00:00,13.35,13.38,13.35,13.37,1198400.0,12.611,12.6393,12.611,12.6299,1198400.0
2014-05-19 14:30:00,13.37,13.37,13.35,13.35,623200.0,12.6299,12.6299,12.611,12.611,623200.0
2014-05-19 15:00:00,13.36,13.37,13.33,13.36,734400.0,12.6205,12.6299,12.5921,12.6205,734400.0
2014-05-19 15:30:00,13.36,13.38,13.36,13.36,2575200.0,12.6205,12.6393,12.6205,12.6205,2575200.0
2014-05-20 09:30:00,13.35,13.35,13.26,13.27,4065600.0,12.611,12.611,12.526,12.5354,4065600.0
2014-05-20 10:00:00,13.27,13.31,13.26,13.27,2532000.0,12.5354,12.5732,12.526,12.5354,2532000.0
2014-05-20 10:30:00,13.26,13.34,13.26,13.33,2231200.0,12.526,12.6016,12.526,12.5921,2231200.0
2014-05-20 11:00:00,13.33,13.34,13.3,13.3,3187200.0,12.5921,12.6016,12.5638,12.5638,3187200.0
2014-05-20 11:30:00,13.3,13.34,13.3,13.3,2720000.0,12.5638,12.6016,12.5638,12.5638,2720000.0
2014-05-20 12:00:00,13.3,13.3,13.21,13.23,4055200.0,12.5638,12.5638,12.4788,12.4977,4055200.0
2014-05-20 12:30:00,13.23,13.24,13.2,13.22,6838400.0,12.4977,12.5071,12.4693,12.4882,6838400.0
2014-05-20 13:00:00,13.22,13.22,13.16,13.19,5606400.0,12.4882,12.4882,12.4315,12.4599,5606400.0
2014-05-20 13:30:00,13.19,13.19,13.12,13.12,7675200.0,12.4599,12.4599,12.3937,12.3937,7675200.0
2014-05-20 14:00:00,13.12,13.19,13.12,13.16,7357600.0,12.3937,12.4599,12.3937,12.4315,7357600.0
2014-05-20 14:30:00,13.16,13.17,13.13,13.15,6489600.0,12.4315,12.441,12.4032,12.4221,6489600.0
2014-05-20 15:00:00,13.15,13.2,13.14,13.18,6407200.0,12.4221,12.4693,12.4126,12.4504,6407200.0
2014-05-20 15:30:00,13.18,13.24,13.18,13.19,10944000.0,12.4504,12.5071,12.4504,12.4599,10944000.0
2014-05-21 09:30:00,13.26,13.37,13.26,13.34,3949600.0,12.526,12.6299,12.526,12.6016,3949600.0
2014-05-21 10:00:00,13.34,13.36,13.34,13.35,2584800.0,12.6016,12.6205,12.6016,12.611,2584800.0
2014-05-21 10:30:00,13.35,13.38,13.35,13.36,2883200.0,12.611,12.6393,12.611,12.6205,2883200.0
2014-05-21 11:00:00,13.35,13.37,13.32,13.32,1785600.0,12.611,12.6299,12.5827,12.5827,1785600.0
2014-05-21 11:30:00,13.32,13.33,13.29,13.31,1971200.0,12.5827,12.5921,12.5543,12.5732,1971200.0
2014-05-21 12:00:00,13.31,13.33,13.3,13.33,1357600.0,12.5732,12.5921,12.5638,12.5921,1357600.0
2014-05-21 12:30:00,13.34,13.36,13.33,13.35,2270400.0,12.6016,12.6205,12.5921,12.611,2270400.0
2014-05-21 13:00:00,13.35,13.37,13.35,13.36,1218400.0,12.611,12.6299,12.611,12.6205,1218400.0
2014-05-21 13:30:00,13.36,13.37,13.35,13.36,989600.0,12.6205,12.6299,12.611,12.6205,989600.0
2014-05-21 14:00:00,13.36,13.4,13.32,13.37,3585600.0,12.6205,12.6582,12.5827,12.6299,3585600.0
2014-05-21 14:30:00,13.37,13.4,13.36,13.38,1702400.0,12.6299,12.6582,12.6205,12.6393,1702400.0
2014-05-21 15:00:00,13.38,13.42,13.38,13.41,2069600.0,12.6393,12.6771,12.6393,12.6677,2069600.0
2014-05-21 15:30:00,13.41,13.42,13.4,13.41,2377600.0,12.6677,12.6771,12.6582,12.6677,2377600.0
2014-05-22 09:30:00,13.42,13.47,13.37,13.46,2618400.0,12.6771,12.7244,12.6299,12.7149,2618400.0
2014-05-22 10:00:00,13.46,13.47,13.41,13.44,2886400.0,12.7149,12.7244,12.6677,12.696,2886400.0
2014-05-22 10:30:00,13.44,13.49,13.44,13.48,1876800.0,12.696,12.7433,12.696,12.7338,1876800.0
2014-05-22 11:00:00,13.48,13.51,13.47,13.51,1812000.0,12.7338,12.7622,12.7244,12.7622,1812000.0
2014-05-22 11:30:00,13.51,13.53,13.5,13.51,2100800.0,12.7622,12.781,12.7527,12.7622,2100800.0
2014-05-22 12:00:00,13.51,13.51,13.49,13.51,1424000.0,12.7622,12.7622,12.7433,12.7622,1424000.0
2014-05-22 12:30:00,13.51,13.51,13.49,13.49,705600.0,12.7622,12.7622,12.7433,12.7433,705600.0
2014-05-22 13:00:00,13.49,13.52,13.49,13.52,1082400.0,12.7433,12.7716,12.7433,12.7716,1082400.0
2014-05-22 13:30:00,13.52,13.53,13.51,13.52,2088000.0,12.7716,12.781,12.7622,12.7716,2088000.0
2014-05-22 14:00:00,13.52,13.53,13.51,13.52,807200.0,12.7716,12.781,12.7622,12.7716,807200.0
2014-05-22 14:30:00,13.53,13.54,13.52,13.53,807200.0,12.781,12.7905,12.7716,12.781,807200.0
2014-05-22 15:00:00,13.53,13.53,13.5,13.5,1779200.0,12.781,12.781,12.7527,12.7527,1779200.0
2014-05-22 15:30:00,13.5,13.51,13.48,13.48,2920000.0,12.7527,12.7622,12.7338,12.7338,2920000.0
2014-05-23 09:30:00,13.5,13.52,13.49,13.52,2336800.0,12.7527,12.7716,12.7433,12.7716,2336800.0
2014-05-23 10:00:00,13.52,13.56,13.51,13.55,1951200.0,12.7716,12.8094,12.7622,12.7999,1951200.0
2014-05-23 10:30:00,13.55,13.57,13.55,13.56,1461600.0,12.7999,12.8188,12.7999,12.8094,1461600.0
2014-05-23 11:00:00,13.56,13.58,13.55,13.55,1384800.0,12.8094,12.8283,12.7999,12.7999,1384800.0
2014-05-23 11:30:00,13.56,13.57,13.55,13.56,751200.0,12.8094,12.8188,12.7999,12.8094,751200.0
2014-05-23 12:00:00,13.56,13.58,13.56,13.57,1180000.0,12.8094,12.8283,12.8094,12.8188,1180000.0
2014-05-23 12:30:00,13.57,13.58,13.57,13.58,884000.0,12.8188,12.8283,12.8188,12.8283,884000.0
2014-05-23 13:00:00,13.58,13.58,13.56,13.57,616000.0,12.8283,12.8283,12.8094,12.8188,616000.0
2014-05-23 13:30:00,13.57,13.58,13.56,13.57,2019200.0,12.8188,12.8283,12.8094,12.8188,2019200.0
2014-05-23 14:00:00,13.57,13.58,13.56,13.58,903200.0,12.8188,12.8283,12.8094,12.8283,903200.0
2014-05-23 14:30:00,13.58,13.59,13.57,13.58,1064000.0,12.8283,12.8377,12.8188,12.8283,1064000.0
2014-05-23 15:00:00,13.58,13.6,13.58,13.6,1531200.0,12.8283,12.8472,12.8283,12.8472,1531200.0
2014-05-23 15:30:00,13.6,13.61,13.59,13.59,2266400.0,12.8472,12.8566,12.8377,12.8377,2266400.0
2014-05-27 09:30:00,13.69,13.72,13.67,13.7,3657600.0,12.9322,12.9605,12.9133,12.9416,3657600.0
2014-05-27 10:00:00,13.7,13.75,13.69,13.74,2100800.0,12.9416,12.9889,12.9322,12.9794,2100800.0
2014-05-27 10:30:00,13.75,13.75,13.73,13.74,1344000.0,12.9889,12.9889,12.97,12.9794,1344000.0
2014-05-27 11:00:00,13.74,13.75,13.72,13.72,1150400.0,12.9794,12.9889,12.9605,12.9605,1150400.0
2014-05-27 11:30:00,13.72,13.73,13.71,13.72,1497600.0,12.9605,12.97,12.9511,12.9605,1497600.0
2014-05-27 12:00:00,13.72,13.73,13.69,13.7,858400.0,12.9605,12.97,12.9322,12.9416,858400.0
2014-05-27 12:30:00,13.7,13.72,13.7,13.71,507200.0,12.9416,12.9605,12.9416,12.9511,507200.0
2014-05-27 13:00:00,13.72,13.72,13.7,13.71,545600.0,12.9605,12.9605,12.9416,12.9511,545600.0
2014-05-27 13:30:00,13.71,13.72,13.69,13.72,1033600.0,12.9511,12.9605,12.9322,12.9605,1033600.0
2014-05-27 14:00:00,13.72,13.73,13.72,13.73,677600.0,12.9605,12.97,12.9605,12.97,677600.0
2014-05-27 14:30:00,13.73,13.73,13.71,13.73,804800.0,12.97,12.97,12.9511,12.97,804800.0
2014-05-27 15:00:00,13.73,13.75,13.73,13.74,1558400.0,12.97,12.9889,12.97,12.9794,1558400.0
2014-05-27 15:30:00,13.74,13.76,13.73,13.75,2756800.0,12.9794,12.9983,12.97,12.9889,2756800.0
2014-05-28 09:30:00,13.75,13.78,13.73,13.74,3926400.0,12.9889,13.0172,12.97,12.9794,3926400.0
2014-05-28 10:00:00,13.74,13.74,13.7,13.73,5352000.0,12.9794,12.9794,12.9416,12.97,5352000.0
2014-05-28 10:30:00,13.74,13.74,13.69,13.73,1839200.0,12.9794,12.9794,12.9322,12.97,1839200.0
2014-05-28 11:00:00,13.73,13.76,13.72,13.74,1764000.0,12.97,12.9983,12.9605,12.9794,1764000.0
2014-05-28 11:30:00,13.75,13.78,13.75,13.76,1236800.0,12.9889,13.0172,12.9889,12.9983,1236800.0
2014-05-28 12:00:00,13.76,13.79,13.75,13.75,1686400.0,12.9983,13.0267,12.9889,12.9889,1686400.0
2014-05-28 12:30:00,13.75,13.76,13.74,13.76,811200.0,12.9889,12.9983,12.9794,12.9983,811200.0
2014-05-28 13:00:00,13.76,13.78,13.75,13.77,896000.0,12.9983,13.0172,12.9889,13.0078,896000.0
2014-05-28 13:30:00,13.77,13.8,13.77,13.79,1225600.0,13.0078,13.0361,13.0078,13.0267,1225600.0
2014-05-28 14:00:00,13.79,13.8,13.77,13.77,1349600.0,13.0267,13.0361,13.0078,13.0078,1349600.0
2014-05-28 14:30:00,13.77,13.78,13.76,13.78,1179200.0,13.0078,13.0172,12.9983,13.0172,1179200.0
2014-05-28 15:00:00,13.78,13.79,13.77,13.78,1248000.0,13.0172,13.0267,13.0078,13.0172,1248000.0
2014-05-28 15:30:00,13.78,13.79,13.72,13.73,2670400.0,13.0172,13.0267,12.9605,12.97,2670400.0
2014-05-29 09:30:00,13.8,13.82,13.77,13.79,3293600.0,13.0361,13.055,13.0078,13.0267,3293600.0
2014-05-29 10:00:00,13.8,13.8,13.73,13.76,3664000.0,13.0361,13.0361,12.97,12.9983,3664000.0
2014-05-29 10:30:00,13.76,13.79,13.74,13.79,2134400.0,12.9983,13.0267,12.9794,13.0267,2134400.0
2014-05-29 11:00:00,13.79,13.8,13.77,13.79,1884000.0,13.0267,13.0361,13.0078,13.0267,1884000.0
2014-05-29 11:30:00,13.8,13.81,13.78,13.78,1096000.0,13.0361,13.0455,13.0172,13.0172,1096000.0
2014-05-29 12:00:00,13.79,13.81,13.78,13.79,931200.0,13.0267,13.0455,13.0172,13.0267,931200.0
2014-05-29 12:30:00,13.79,13.8,13.79,13.79,633600.0,13.0267,13.0361,13.0267,13.0267,633600.0
2014-05-29 13:00:00,13.79,13.8,13.79,13.79,832800.0,13.0267,13.0361,13.0267,13.0267,832800.0
2014-05-29 13:30:00,13.79,13.81,13.79,13.8,631200.0,13.0267,13.0455,13.0267,13.0361,631200.0
2014-05-29 14:00:00,13.8,13.82,13.79,13.82,1127200.0,13.0361,13.055,13.0267,13.055,1127200.0
2014-05-29 14:30:00,13.81,13.85,13.81,13.84,2345600.0,13.0455,13.0833,13.0455,13.0739,2345600.0
2014-05-29 15:00:00,13.85,13.87,13.85,13.87,1484800.0,13.0833,13.1022,13.0833,13.1022,1484800.0
2014-05-29 15:30:00,13.87,13.88,13.85,13.87,2828000.0,13.1022,13.1117,13.0833,13.1022,2828000.0
2014-05-30 09:30:00,13.85,13.86,13.83,13.85,2112800.0,13.0833,13.0928,13.0644,13.0833,2112800.0
2014-05-30 10:00:00,13.85,13.9,13.84,13.88,2560000.0,13.0833,13.1306,13.0739,13.1117,2560000.0
2014-05-30 10:30:00,13.88,13.89,13.87,13.89,1636000.0,13.1117,13.1211,13.1022,13.1211,1636000.0
2014-05-30 11:00:00,13.89,13.9,13.87,13.88,1457600.0,13.1211,13.1306,13.1022,13.1117,1457600.0
2014-05-30 11:30:00,13.88,13.9,13.88,13.89,1160000.0,13.1117,13.1306,13.1117,13.1211,1160000.0
2014-05-30 12:00:00,13.89,13.9,13.88,13.88,1094400.0,13.1211,13.1306,13.1117,13.1117,1094400.0
2014-05-30 12:30:00,13.88,13.88,13.83,13.85,2242400.0,13.1117,13.1117,13.0644,13.0833,2242400.0
2014-05-30 13:00:00,13.85,13.87,13.84,13.86,1669600.0,13.0833,13.1022,13.0739,13.0928,1669600.0
2014-05-30 13:30:00,13.86,13.87,13.84,13.87,1539200.0,13.0928,13.1022,13.0739,13.1022,1539200.0
2014-05-30 14:00:00,13.87,13.9,13.86,13.9,1468000.0,13.1022,13.1306,13.0928,13.1306,1468000.0
2014-05-30 14:30:00,13.9,13.91,13.88,13.88,1633600.0,13.1306,13.14,13.1117,13.1117,1633600.0
2014-05-30 15:00:00,13.88,13.89,13.87,13.88,1987200.0,13.1117,13.1211,13.1022,13.1117,1987200.0
2014-05-30 15:30:00,13.88,13.94,13.88,13.92,4192800.0,13.1117,13.1683,13.1117,13.1495,4192800.0
2014-06-02 09:30:00,13.96,13.96,13.89,13.9,2272000.0,13.1872,13.1872,13.1211,13.1306,2272000.0
2014-06-02 10:00:00,13.9,13.9,13.82,13.87,4208000.0,13.1306,13.1306,13.055,13.1022,4208000.0
2014-06-02 10:30:00,13.87,13.88,13.84,13.87,1821600.0,13.1022,13.1117,13.0739,13.1022,1821600.0
2014-06-02 11:00:00,13.88,13.95,13.87,13.95,3044800.0,13.1117,13.1778,13.1022,13.1778,3044800.0
2014-06-02 11:30:00,13.95,13.96,13.93,13.94,1612000.0,13.1778,13.1872,13.1589,13.1683,1612000.0
2014-06-02 12:00:00,13.95,13.95,13.92,13.94,1531200.0,13.1778,13.1778,13.1495,13.1683,1531200.0
2014-06-02 12:30:00,13.94,13.94,13.93,13.93,759200.0,13.1683,13.1683,13.1589,13.1589,759200.0
2014-06-02 13:00:00,13.94,13.94,13.92,13.94,848800.0,13.1683,13.1683,13.1495,13.1683,848800.0
2014-06-02 13:30:00,13.94,13.95,13.92,13.94,1157600.0,13.1683,13.1778,13.1495,13.1683,1157600.0
2014-06-02 14:00:00,13.94,13.95,13.92,13.95,1024000.0,13.1683,13.1778,13.1495,13.1778,1024000.0
2014-06-02 14:30:00,13.95,13.96,13.94,13.94,974400.0,13.1778,13.1872,13.1683,13.1683,974400.0
2014-06-02 15:00:00,13.94,13.95,13.92,13.93,1329600.0,13.1683,13.1778,13.1495,13.1589,1329600.0
2014-06-02 15:30:00,13.93,13.96,13.93,13.95,2974400.0,13.1589,13.1872,13.1589,13.1778,2974400.0
2014-06-03 09:30:00,13.88,13.92,13.86,13.92,3024000.0,13.1117,13.1495,13.0928,13.1495,3024000.0
2014-06-03 10:00:00,13.91,13.94,13.91,13.92,2159200.0,13.14,13.1683,13.14,13.1495,2159200.0
2014-06-03 10:30:00,13.92,13.93,13.87,13.89,2351200.0,13.1495,13.1589,13.1022,13.1211,2351200.0
2014-06-03 11:00:00,13.89,13.9,13.88,13.9,1569600.0,13.1211,13.1306,13.1117,13.1306,1569600.0
2014-06-03 11:30:00,13.9,13.9,13.86,13.88,1584000.0,13.1306,13.1306,13.0928,13.1117,1584000.0
2014-06-03 12:00:00,13.88,13.92,13.88,13.92,1377600.0,13.1117,13.1495,13.1117,13.1495,1377600.0
2014-06-03 12:30:00,13.92,13.92,13.91,13.91,967200.0,13.1495,13.1495,13.14,13.14,967200.0
2014-06-03 13:00:00,13.91,13.93,13.91,13.93,1080800.0,13.14,13.1589,13.14,13.1589,1080800.0
2014-06-03 13:30:00,13.93,13.93,13.92,13.93,590400.0,13.1589,13.1589,13.1495,13.1589,590400.0
2014-06-03 14:00:00,13.93,13.95,13.92,13.95,936800.0,13.1589,13.1778,13.1495,13.1778,936800.0
2014-06-03 14:30:00,13.95,13.95,13.93,13.93,1085600.0,13.1778,13.1778,13.1589,13.1589,1085600.0
2014-06-03 15:00:00,13.93,13.95,13.91,13.94,972000.0,13.1589,13.1778,13.14,13.1683,972000.0
2014-06-03 15:30:00,13.94,13.95,13.93,13.94,1266400.0,13.1683,13.1778,13.1589,13.1683,1266400.0
2014-06-04 09:30:00,13.88,13.92,13.86,13.92,3597600.0,13.1117,13.1495,13.0928,13.1495,3597600.0
2014-06-04 10:00:00,13.92,13.94,13.9,13.91,2308000.0,13.1495,13.1683,13.1306,13.14,2308000.0
2014-06-04 10:30:00,13.91,13.96,13.9,13.96,1000000.0,13.14,13.1872,13.1306,13.1872,1000000.0
2014-06-04 11:00:00,13.96,13.99,13.96,13.99,1223200.0,13.1872,13.2156,13.1872,13.2156,1223200.0
2014-06-04 11:30:00,13.99,13.99,13.97,13.97,1260800.0,13.2156,13.2156,13.1967,13.1967,1260800.0
2014-06-04 12:00:00,13.98,13.99,13.97,13.98,662400.0,13.2061,13.2156,13.1967,13.2061,662400.0
2014-06-04 12:30:00,13.98,14.0,13.98,14.0,688000.0,13.2061,13.225,13.2061,13.225,688000.0
2014-06-04 13:00:00,14.0,14.01,13.99,13.99,694400.0,13.225,13.2345,13.2156,13.2156,694400.0
2014-06-04 13:30:00,13.99,14.0,13.99,14.0,587200.0,13.2156,13.225,13.2156,13.225,587200.0
2014-06-04 14:00:00,14.0,14.01,13.98,13.99,860800.0,13.225,13.2345,13.2061,13.2156,860800.0
2014-06-04 14:30:00,13.99,13.99,13.97,13.98,960800.0,13.2156,13.2156,13.1967,13.2061,960800.0
2014-06-04 15:00:00,13.98,13.99,13.98,13.99,988800.0,13.2061,13.2156,13.2061,13.2156,988800.0
2014-06-04 15:30:00,13.99,14.0,13.99,13.99,1744000.0,13.2156,13.225,13.2156,13.2156,1744000.0
2014-06-05 09:30:00,14.02,14.04,13.97,14.01,5127200.0,13.2439,13.2628,13.1967,13.2345,5127200.0
2014-06-05 10:00:00,14.01,14.01,13.92,14.01,3119200.0,13.2345,13.2345,13.1495,13.2345,3119200.0
2014-06-05 10:30:00,14.01,14.03,13.98,14.02,2313600.0,13.2345,13.2534,13.2061,13.2439,2313600.0
2014-06-05 11:00:00,14.02,14.09,14.02,14.08,3618400.0,13.2439,13.31,13.2439,13.3006,3618400.0
2014-06-05 11:30:00,14.08,14.14,14.07,14.14,3413600.0,13.3006,13.3573,13.2912,13.3573,3413600.0
2014-06-05 12:00:00,14.14,14.17,14.14,14.17,2293600.0,13.3573,13.3856,13.3573,13.3856,2293600.0
2014-06-05 12:30:00,14.17,14.2,14.17,14.17,1850400.0,13.3856,13.414,13.3856,13.3856,1850400.0
2014-06-05 13:00:00,14.17,14.19,14.16,14.16,1175200.0,13.3856,13.4045,13.3762,13.3762,1175200.0
2014-06-05 13:30:00,14.16,14.17,14.15,14.17,1276800.0,13.3762,13.3856,13.3667,13.3856,1276800.0
2014-06-05 14:00:00,14.17,14.2,14.16,14.19,1553600.0,13.3856,13.414,13.3762,13.4045,1553600.0
2014-06-05 14:30:00,14.19,14.2,14.17,14.17,1569600.0,13.4045,13.414,13.3856,13.3856,1569600.0
2014-06-05 15:00:00,14.17,14.19,14.15,14.16,1488000.0,13.3856,13.4045,13.3667,13.3762,1488000.0
2014-06-05 15:30:00,14.16,14.19,14.15,14.17,2667200.0,13.3762,13.4045,13.3667,13.3856,2667200.0
2014-06-06 09:30:00,14.24,14.28,14.22,14.28,2999200.0,13.4517,13.4895,13.4328,13.4895,2999200.0
2014-06-06 10:00:00,14.28,14.3,14.26,14.29,2268000.0,13.4895,13.5084,13.4706,13.499,2268000.0
2014-06-06 10:30:00,14.29,14.3,14.28,14.3,1424800.0,13.499,13.5084,13.4895,13.5084,1424800.0
2014-06-06 11:00:00,14.3,14.31,14.28,14.29,1366400.0,13.5084,13.5179,13.4895,13.499,1366400.0
2014-06-06 11:30:00,14.29,14.3,14.28,14.29,1300800.0,13.499,13.5084,13.4895,13.499,1300800.0
2014-06-06 12:00:00,14.29,14.3,14.29,14.29,1085600.0,13.499,13.5084,13.499,13.499,1085600.0
2014-06-06 12:30:00,14.29,14.32,14.29,14.3,1573600.0,13.499,13.5273,13.499,13.5084,1573600.0
2014-06-06 13:00:00,14.3,14.31,14.29,14.31,1050400.0,13.5084,13.5179,13.499,13.5179,1050400.0
2014-06-06 13:30:00,14.31,14.31,14.29,14.3,1032800.0,13.5179,13.5179,13.499,13.5084,1032800.0
2014-06-06 14:00:00,14.3,14.31,14.3,14.31,491200.0,13.5084,13.5179,13.5084,13.5179,491200.0
2014-06-06 14:30:00,14.31,14.31,14.29,14.29,871200.0,13.5179,13.5179,13.499,13.499,871200.0
2014-06-06 15:00:00,14.29,14.31,14.28,14.3,1464000.0,13.499,13.5179,13.4895,13.5084,1464000.0
2014-06-06 15:30:00,14.3,14.31,14.27,14.31,3513600.0,13.5084,13.5179,13.4801,13.5179,3513600.0
2014-06-09 09:30:00,14.3,14.36,14.3,14.34,2748800.0,13.5084,13.5651,13.5084,13.5462,2748800.0
2014-06-09 10:00:00,14.34,14.35,14.33,14.35,1518400.0,13.5462,13.5557,13.5368,13.5557,1518400.0
2014-06-09 10:30:00,14.35,14.37,14.33,14.36,1388800.0,13.5557,13.5745,13.5368,13.5651,1388800.0
2014-06-09 11:00:00,14.36,14.39,14.35,14.38,2263200.0,13.5651,13.5934,13.5557,13.584,2263200.0
2014-06-09 11:30:00,14.38,14.41,14.38,14.4,1588000.0,13.584,13.6123,13.584,13.6029,1588000.0
2014-06-09 12:00:00,14.4,14.4,14.37,14.37,939200.0,13.6029,13.6029,13.5745,13.5745,939200.0
2014-06-09 12:30:00,14.37,14.38,14.36,14.36,889600.0,13.5745,13.584,13.5651,13.5651,889600.0
2014-06-09 13:00:00,14.37,14.37,14.34,14.34,868800.0,13.5745,13.5745,13.5462,13.5462,868800.0
2014-06-09 13:30:00,14.34,14.36,14.34,14.34,1063200.0,13.5462,13.5651,13.5462,13.5462,1063200.0
2014-06-09 14:00:00,14.34,14.34,14.29,14.29,2255200.0,13.5462,13.5462,13.499,13.499,2255200.0
2014-06-09 14:30:00,14.29,14.33,14.28,14.32,2574400.0,13.499,13.5368,13.4895,13.5273,2574400.0
2014-06-09 15:00:00,14.32,14.35,14.32,14.34,1568000.0,13.5273,13.5557,13.5273,13.5462,1568000.0
2014-06-09 15:30:00,14.34,14.34,14.32,14.34,2424000.0,13.5462,13.5462,13.5273,13.5462,2424000.0
2014-06-10 09:30:00,14.3,14.32,14.28,14.3,2308800.0,13.5084,13.5273,13.4895,13.5084,2308800.0
2014-06-10 10:00:00,14.29,14.31,14.24,14.3,2274400.0,13.499,13.5179,13.4517,13.5084,2274400.0
2014-06-10 10:30:00,14.31,14.33,14.28,14.32,1753600.0,13.5179,13.5368,13.4895,13.5273,1753600.0
2014-06-10 11:00:00,14.32,14.32,14.3,14.31,1082400.0,13.5273,13.5273,13.5084,13.5179,1082400.0
2014-06-10 11:30:00,14.31,14.32,14.3,14.3,806400.0,13.5179,13.5273,13.5084,13.5084,806400.0
2014-06-10 12:00:00,14.3,14.3,14.27,14.3,824000.0,13.5084,13.5084,13.4801,13.5084,824000.0
2014-06-10 12:30:00,14.3,14.3,14.28,14.3,547200.0,13.5084,13.5084,13.4895,13.5084,547200.0
2014-06-10 13:00:00,14.3,14.3,14.28,14.28,657600.0,13.5084,13.5084,13.4895,13.4895,657600.0
2014-06-10 13:30:00,14.28,14.31,14.28,14.31,560000.0,13.4895,13.5179,13.4895,13.5179,560000.0
2014-06-10 14:00:00,14.31,14.32,14.3,14.32,707200.0,13.5179,13.5273,13.5084,13.5273,707200.0
2014-06-10 14:30:00,14.32,14.32,14.3,14.31,576000.0,13.5273,13.5273,13.5084,13.5179,576000.0
2014-06-10 15:00:00,14.31,14.33,14.3,14.33,795200.0,13.5179,13.5368,13.5084,13.5368,795200.0
2014-06-10 15:30:00,14.33,14.34,14.31,14.34,1554400.0,13.5368,13.5462,13.5179,13.5462,1554400.0
2014-06-11 09:30:00,14.24,14.27,14.22,14.24,3332000.0,13.4517,13.4801,13.4328,13.4517,3332000.0
2014-06-11 10:00:00,14.25,14.27,14.23,14.23,1920800.0,13.4612,13.4801,13.4423,13.4423,1920800.0
2014-06-11 10:30:00,14.23,14.24,14.21,14.22,2192000.0,13.4423,13.4517,13.4234,13.4328,2192000.0
2014-06-11 11:00:00,14.22,14.25,14.22,14.23,1372000.0,13.4328,13.4612,13.4328,13.4423,1372000.0
2014-06-11 11:30:00,14.23,14.26,14.23,14.26,964800.0,13.4423,13.4706,13.4423,13.4706,964800.0
2014-06-11 12:00:00,14.26,14.27,14.25,14.25,945600.0,13.4706,13.4801,13.4612,13.4612,945600.0
2014-06-11 12:30:00,14.25,14.26,14.25,14.26,378400.0,13.4612,13.4706,13.4612,13.4706,378400.0
2014-06-11 13:00:00,14.26,14.26,14.23,14.25,844000.0,13.4706,13.4706,13.4423,13.4612,844000.0
2014-06-11 13:30:00,14.25,14.26,14.21,14.21,868000.0,13.4612,13.4706,13.4234,13.4234,868000.0
2014-06-11 14:00:00,14.21,14.22,14.18,14.2,2472000.0,13.4234,13.4328,13.3951,13.414,2472000.0
2014-06-11 14:30:00,14.2,14.23,14.2,14.22,2201600.0,13.414,13.4423,13.414,13.4328,2201600.0
2014-06-11 15:00:00,14.22,14.24,14.22,14.24,1210400.0,13.4328,13.4517,13.4328,13.4517,1210400.0
2014-06-11 15:30:00,14.24,14.27,14.23,14.24,4227200.0,13.4517,13.4801,13.4423,13.4517,4227200.0
2014-06-12 09:30:00,14.2,14.22,14.17,14.18,3048800.0,13.414,13.4328,13.3856,13.3951,3048800.0
2014-06-12 10:00:00,14.18,14.21,14.14,14.14,2201600.0,13.3951,13.4234,13.3573,13.3573,2201600.0
2014-06-12 10:30:00,14.14,14.15,14.1,14.13,4013600.0,13.3573,13.3667,13.3195,13.3478,4013600.0
2014-06-12 11:00:00,14.13,14.18,14.12,14.17,2076000.0,13.3478,13.3951,13.3384,13.3856,2076000.0
2014-06-12 11:30:00,14.17,14.18,14.14,14.14,1400000.0,13.3856,13.3951,13.3573,13.3573,1400000.0
2014-06-12 12:00:00,14.14,14.17,14.12,14.16,1048800.0,13.3573,13.3856,13.3384,13.3762,1048800.0
2014-06-12 12:30:00,14.16,14.16,14.09,14.11,1920000.0,13.3762,13.3762,13.31,13.3289,1920000.0
2014-06-12 13:00:00,14.11,14.12,14.07,14.08,2375200.0,13.3289,13.3384,13.2912,13.3006,2375200.0
2014-06-12 13:30:00,14.08,14.08,14.01,14.03,4314400.0,13.3006,13.3006,13.2345,13.2534,4314400.0
2014-06-12 14:00:00,14.02,14.06,14.02,14.04,2080000.0,13.2439,13.2817,13.2439,13.2628,2080000.0
2014-06-12 14:30:00,14.04,14.04,14.02,14.03,1628000.0,13.2628,13.2628,13.2439,13.2534,1628000.0
2014-06-12 15:00:00,14.02,14.05,13.99,14.02,2956800.0,13.2439,13.2723,13.2156,13.2439,2956800.0
2014-06-12 15:30:00,14.01,14.05,13.98,14.04,4783200.0,13.2345,13.2723,13.2061,13.2628,4783200.0
2014-06-13 09:30:00,14.09,14.1,14.02,14.05,2834400.0,13.31,13.3195,13.2439,13.2723,2834400.0
2014-06-13 10:00:00,14.05,14.11,14.0,14.1,3079200.0,13.2723,13.3289,13.225,13.3195,3079200.0
2014-06-13 10:30:00,14.1,14.15,14.1,14.13,1844800.0,13.3195,13.3667,13.3195,13.3478,1844800.0
2014-06-13 11:00:00,14.13,14.15,14.11,14.12,1506400.0,13.3478,13.3667,13.3289,13.3384,1506400.0
2014-06-13 11:30:00,14.12,14.12,14.08,14.1,995200.0,13.3384,13.3384,13.3006,13.3195,995200.0
2014-06-13 12:00:00,14.09,14.13,14.09,14.11,570400.0,13.31,13.3478,13.31,13.3289,570400.0
2014-06-13 12:30:00,14.12,14.12,14.09,14.09,425600.0,13.3384,13.3384,13.31,13.31,425600.0
2014-06-13 13:00:00,14.09,14.11,14.07,14.09,947200.0,13.31,13.3289,13.2912,13.31,947200.0
2014-06-13 13:30:00,14.09,14.11,14.08,14.11,952000.0,13.31,13.3289,13.3006,13.3289,952000.0
2014-06-13 14:00:00,14.1,14.13,14.1,14.12,977600.0,13.3195,13.3478,13.3195,13.3384,977600.0
2014-06-13 14:30:00,14.12,14.12,14.11,14.11,549600.0,13.3384,13.3384,13.3289,13.3289,549600.0
2014-06-13 15:00:00,14.11,14.15,14.07,14.07,2019200.0,13.3289,13.3667,13.2912,13.2912,2019200.0
2014-06-13 15:30:00,14.07,14.12,14.06,14.12,3094400.0,13.2912,13.3384,13.2817,13.3384,3094400.0
2014-06-16 09:30:00,14.09,14.17,14.06,14.15,2284800.0,13.31,13.3856,13.2817,13.3667,2284800.0
2014-06-16 10:00:00,14.15,14.21,14.14,14.18,2103200.0,13.3667,13.4234,13.3573,13.3951,2103200.0
2014-06-16 10:30:00,14.18,14.2,14.17,14.17,1146400.0,13.3951,13.414,13.3856,13.3856,1146400.0
2014-06-16 11:00:00,14.17,14.17,14.09,14.1,2109600.0,13.3856,13.3856,13.31,13.3195,2109600.0
2014-06-16 11:30:00,14.09,14.09,14.05,14.08,1391200.0,13.31,13.31,13.2723,13.3006,1391200.0
2014-06-16 12:00:00,14.08,14.13,14.08,14.13,1224000.0,13.3006,13.3478,13.3006,13.3478,1224000.0
2014-06-16 12:30:00,14.13,14.14,14.11,14.13,1031200.0,13.3478,13.3573,13.3289,13.3478,1031200.0
2014-06-16 13:00:00,14.13,14.17,14.13,14.17,1282400.0,13.3478,13.3856,13.3478,13.3856,1282400.0
2014-06-16 13:30:00,14.17,14.18,14.13,14.14,1154400.0,13.3856,13.3951,13.3478,13.3573,1154400.0
2014-06-16 14:00:00,14.14,14.16,14.14,14.15,920800.0,13.3573,13.3762,13.3573,13.3667,920800.0
2014-06-16 14:30:00,14.15,14.16,14.13,14.13,1061600.0,13.3667,13.3762,13.3478,13.3478,1061600.0
2014-06-16 15:00:00,14.13,14.13,14.1,14.12,987200.0,13.3478,13.3478,13.3195,13.3384,987200.0
2014-06-16 15:30:00,14.12,14.16,14.12,14.15,1416800.0,13.3384,13.3762,13.3384,13.3667,1416800.0
2014-06-17 09:30:00,14.1,14.17,14.08,14.16,2390400.0,13.3195,13.3856,13.3006,13.3762,2390400.0
2014-06-17 10:00:00,14.16,14.21,14.16,14.19,1456000.0,13.3762,13.4234,13.3762,13.4045,1456000.0
2014-06-17 10:30:00,14.19,14.19,14.11,14.14,1749600.0,13.4045,13.4045,13.3289,13.3573,1749600.0
2014-06-17 11:00:00,14.14,14.15,14.11,14.15,1084000.0,13.3573,13.3667,13.3289,13.3667,1084000.0
2014-06-17 11:30:00,14.15,14.18,14.15,14.18,766400.0,13.3667,13.3951,13.3667,13.3951,766400.0
2014-06-17 12:00:00,14.18,14.2,14.18,14.18,583200.0,13.3951,13.414,13.3951,13.3951,583200.0
2014-06-17 12:30:00,14.18,14.22,14.18,14.21,984800.0,13.3951,13.4328,13.3951,13.4234,984800.0
2014-06-17 13:00:00,14.22,14.22,14.19,14.19,885600.0,13.4328,13.4328,13.4045,13.4045,885600.0
2014-06-17 13:30:00,14.19,14.24,14.19,14.23,1157600.0,13.4045,13.4517,13.4045,13.4423,1157600.0
2014-06-17 14:00:00,14.22,14.24,14.2,14.23,1343200.0,13.4328,13.4517,13.414,13.4423,1343200.0
2014-06-17 14:30:00,14.24,14.24,14.22,14.23,724000.0,13.4517,13.4517,13.4328,13.4423,724000.0
2014-06-17 15:00:00,14.23,14.24,14.2,14.21,1040000.0,13.4423,13.4517,13.414,13.4234,1040000.0
2014-06-17 15:30:00,14.21,14.24,14.2,14.22,1794400.0,13.4234,13.4517,13.414,13.4328,1794400.0
2014-06-18 09:30:00,14.22,14.26,14.2,14.25,2234400.0,13.4328,13.4706,13.414,13.4612,2234400.0
2014-06-18 10:00:00,14.25,14.26,14.21,14.24,1281600.0,13.4612,13.4706,13.4234,13.4517,1281600.0
2014-06-18 10:30:00,14.24,14.24,14.18,14.18,1566400.0,13.4517,13.4517,13.3951,13.3951,1566400.0
2014-06-18 11:00:00,14.17,14.21,14.17,14.2,659200.0,13.3856,13.4234,13.3856,13.414,659200.0
2014-06-18 11:30:00,14.2,14.21,14.2,14.2,669600.0,13.414,13.4234,13.414,13.414,669600.0
2014-06-18 12:00:00,14.2,14.21,14.19,14.2,360000.0,13.414,13.4234,13.4045,13.414,360000.0
2014-06-18 12:30:00,14.2,14.23,14.2,14.23,541600.0,13.414,13.4423,13.414,13.4423,541600.0
2014-06-18 13:00:00,14.23,14.23,14.21,14.21,896800.0,13.4423,13.4423,13.4234,13.4234,896800.0
2014-06-18 13:30:00,14.21,14.22,14.18,14.2,1708800.0,13.4234,13.4328,13.3951,13.414,1708800.0
2014-06-18 14:00:00,14.2,14.31,14.16,14.3,4139200.0,13.414,13.5179,13.3762,13.5084,4139200.0
2014-06-18 14:30:00,14.3,14.35,14.29,14.34,3508000.0,13.5084,13.5557,13.499,13.5462,3508000.0
2014-06-18 15:00:00,14.33,14.39,14.33,14.39,3164000.0,13.5368,13.5934,13.5368,13.5934,3164000.0
2014-06-18 15:30:00,14.38,14.45,14.38,14.43,3688000.0,13.584,13.6501,13.584,13.6312,3688000.0
2014-06-19 09:30:00,14.45,14.48,14.44,14.44,2301600.0,13.6501,13.6785,13.6407,13.6407,2301600.0
2014-06-19 10:00:00,14.44,14.46,14.41,14.44,2054400.0,13.6407,13.6596,13.6123,13.6407,2054400.0
2014-06-19 10:30:00,14.44,14.45,14.4,14.4,1873600.0,13.6407,13.6501,13.6029,13.6029,1873600.0
2014-06-19 11:00:00,14.4,14.42,14.39,14.4,1781600.0,13.6029,13.6218,13.5934,13.6029,1781600.0
2014-06-19 11:30:00,14.4,14.42,14.4,14.42,922400.0,13.6029,13.6218,13.6029,13.6218,922400.0
2014-06-19 12:00:00,14.42,14.43,14.4,14.4,863200.0,13.6218,13.6312,13.6029,13.6029,863200.0
2014-06-19 12:30:00,14.4,14.42,14.39,14.4,1209600.0,13.6029,13.6218,13.5934,13.6029,1209600.0
2014-06-19 13:00:00,14.4,14.4,14.36,14.4,2481600.0,13.6029,13.6029,13.5651,13.6029,2481600.0
2014-06-19 13:30:00,14.4,14.41,14.38,14.4,1903200.0,13.6029,13.6123,13.584,13.6029,1903200.0
2014-06-19 14:00:00,14.4,14.43,14.4,14.42,1406400.0,13.6029,13.6312,13.6029,13.6218,1406400.0
2014-06-19 14:30:00,14.42,14.43,14.4,14.43,1745600.0,13.6218,13.6312,13.6029,13.6312,1745600.0
2014-06-19 15:00:00,14.43,14.46,14.43,14.45,2013600.0,13.6312,13.6596,13.6312,13.6501,2013600.0
2014-06-19 15:30:00,14.45,14.47,14.44,14.47,2833600.0,13.6501,13.669,13.6407,13.669,2833600.0
2014-06-20 09:30:00,14.53,14.54,14.5,14.51,2838400.0,13.7257,13.7351,13.6974,13.7068,2838400.0
2014-06-20 10:00:00,14.52,14.53,14.49,14.49,2042400.0,13.7162,13.7257,13.6879,13.6879,2042400.0
2014-06-20 10:30:00,14.49,14.52,14.49,14.52,4105600.0,13.6879,13.7162,13.6879,13.7162,4105600.0
2014-06-20 11:00:00,14.52,14.54,14.52,14.52,1614400.0,13.7162,13.7351,13.7162,13.7162,1614400.0
2014-06-20 11:30:00,14.52,14.54,14.51,14.52,1232000.0,13.7162,13.7351,13.7068,13.7162,1232000.0
2014-06-20 12:00:00,14.52,14.52,14.5,14.51,988000.0,13.7162,13.7162,13.6974,13.7068,988000.0
2014-06-20 12:30:00,14.51,14.52,14.5,14.51,871200.0,13.7068,13.7162,13.6974,13.7068,871200.0
2014-06-20 13:00:00,14.51,14.51,14.5,14.5,1278400.0,13.7068,13.7068,13.6974,13.6974,1278400.0
2014-06-20 13:30:00,14.5,14.51,14.49,14.5,512800.0,13.6974,13.7068,13.6879,13.6974,512800.0
2014-06-20 14:00:00,14.51,14.52,14.49,14.52,883200.0,13.7068,13.7162,13.6879,13.7162,883200.0
2014-06-20 14:30:00,14.52,14.52,14.5,14.5,328800.0,13.7162,13.7162,13.6974,13.6974,328800.0
2014-06-20 15:00:00,14.5,14.51,14.5,14.51,535200.0,13.6974,13.7068,13.6974,13.7068,535200.0
2014-06-20 15:30:00,14.51,14.53,14.51,14.52,2746400.0,13.7068,13.7257,13.7068,13.7162,2746400.0
2014-06-23 09:30:00,14.52,14.53,14.47,14.51,1712800.0,13.7162,13.7257,13.669,13.7068,1712800.0
2014-06-23 10:00:00,14.51,14.54,14.49,14.51,2351200.0,13.7068,13.7351,13.6879,13.7068,2351200.0
2014-06-23 10:30:00,14.51,14.53,14.48,14.49,1430400.0,13.7068,13.7257,13.6785,13.6879,1430400.0
2014-06-23 11:00:00,14.49,14.5,14.47,14.47,1066400.0,13.6879,13.6974,13.669,13.669,1066400.0
2014-06-23 11:30:00,14.47,14.48,14.46,14.47,1128000.0,13.669,13.6785,13.6596,13.669,1128000.0
2014-06-23 12:00:00,14.47,14.5,14.47,14.49,529600.0,13.669,13.6974,13.669,13.6879,529600.0
2014-06-23 12:30:00,14.5,14.51,14.49,14.5,583200.0,13.6974,13.7068,13.6879,13.6974,583200.0
2014-06-23 13:00:00,14.5,14.5,14.47,14.48,421600.0,13.6974,13.6974,13.669,13.6785,421600.0
2014-06-23 13:30:00,14.48,14.49,14.47,14.48,502400.0,13.6785,13.6879,13.669,13.6785,502400.0
2014-06-23 14:00:00,14.49,14.5,14.47,14.49,622400.0,13.6879,13.6974,13.669,13.6879,622400.0
2014-06-23 14:30:00,14.49,14.5,14.48,14.5,728000.0,13.6879,13.6974,13.6785,13.6974,728000.0
2014-06-23 15:00:00,14.5,14.5,14.48,14.49,672800.0,13.6974,13.6974,13.6785,13.6879,672800.0
2014-06-23 15:30:00,14.5,14.52,14.49,14.51,1749600.0,13.6974,13.7162,13.6879,13.7068,1749600.0
2014-06-24 09:30:00,14.46,14.51,14.46,14.48,1433600.0,13.6596,13.7068,13.6596,13.6785,1433600.0
2014-06-24 10:00:00,14.5,14.57,14.49,14.57,2880000.0,13.6974,13.7635,13.6879,13.7635,2880000.0
2014-06-24 10:30:00,14.57,14.59,14.57,14.59,2553600.0,13.7635,13.7824,13.7635,13.7824,2553600.0
2014-06-24 11:00:00,14.59,14.6,14.58,14.58,1441600.0,13.7824,13.7918,13.7729,13.7729,1441600.0
2014-06-24 11:30:00,14.59,14.59,14.57,14.58,780800.0,13.7824,13.7824,13.7635,13.7729,780800.0
2014-06-24 12:00:00,14.58,14.58,14.57,14.58,651200.0,13.7729,13.7729,13.7635,13.7729,651200.0
2014-06-24 12:30:00,14.58,14.58,14.55,14.55,996000.0,13.7729,13.7729,13.7446,13.7446,996000.0
2014-06-24 13:00:00,14.55,14.55,14.47,14.5,3582400.0,13.7446,13.7446,13.669,13.6974,3582400.0
2014-06-24 13:30:00,14.5,14.51,14.47,14.47,1794400.0,13.6974,13.7068,13.669,13.669,1794400.0
2014-06-24 14:00:00,14.47,14.5,14.44,14.45,1965600.0,13.669,13.6974,13.6407,13.6501,1965600.0
2014-06-24 14:30:00,14.45,14.45,14.42,14.43,2403200.0,13.6501,13.6501,13.6218,13.6312,2403200.0
2014-06-24 15:00:00,14.43,14.43,14.32,14.33,5826400.0,13.6312,13.6312,13.5273,13.5368,5826400.0
2014-06-24 15:30:00,14.33,14.37,14.3,14.34,4179200.0,13.5368,13.5745,13.5084,13.5462,4179200.0
2014-06-25 09:30:00,14.26,14.38,14.26,14.35,5452800.0,13.4812,13.5947,13.4812,13.5663,5452800.0
2014-06-25 10:00:00,14.36,14.38,14.32,14.35,2699200.0,13.5758,13.5947,13.538,13.5663,2699200.0
2014-06-25 10:30:00,14.35,14.42,14.33,14.41,2590400.0,13.5663,13.6325,13.5474,13.623,2590400.0
2014-06-25 11:00:00,14.42,14.42,14.38,14.4,2135200.0,13.6325,13.6325,13.5947,13.6136,2135200.0
2014-06-25 11:30:00,14.4,14.4,14.36,14.38,1136000.0,13.6136,13.6136,13.5758,13.5947,1136000.0
2014-06-25 12:00:00,14.38,14.4,14.37,14.39,659200.0,13.5947,13.6136,13.5852,13.6041,659200.0
2014-06-25 12:30:00,14.39,14.4,14.38,14.38,496000.0,13.6041,13.6136,13.5947,13.5947,496000.0
2014-06-25 13:00:00,14.38,14.42,14.38,14.4,1239200.0,13.5947,13.6325,13.5947,13.6136,1239200.0
2014-06-25 13:30:00,14.4,14.44,14.4,14.44,572000.0,13.6136,13.6514,13.6136,13.6514,572000.0
2014-06-25 14:00:00,14.43,14.45,14.42,14.44,1228800.0,13.642,13.6609,13.6325,13.6514,1228800.0
2014-06-25 14:30:00,14.45,14.45,14.42,14.42,841600.0,13.6609,13.6609,13.6325,13.6325,841600.0
2014-06-25 15:00:00,14.43,14.45,14.42,14.44,1031200.0,13.642,13.6609,13.6325,13.6514,1031200.0
2014-06-25 15:30:00,14.44,14.48,14.44,14.45,2465600.0,13.6514,13.6892,13.6514,13.6609,2465600.0
2014-06-26 09:30:00,14.46,14.46,14.24,14.29,5864000.0,13.6703,13.6703,13.4623,13.5096,5864000.0
2014-06-26 10:00:00,14.28,14.34,14.27,14.33,4025600.0,13.5001,13.5569,13.4907,13.5474,4025600.0
2014-06-26 10:30:00,14.33,14.33,14.28,14.32,3486400.0,13.5474,13.5474,13.5001,13.538,3486400.0
2014-06-26 11:00:00,14.32,14.36,14.31,14.33,2144000.0,13.538,13.5758,13.5285,13.5474,2144000.0
2014-06-26 11:30:00,14.33,14.36,14.31,14.35,1408800.0,13.5474,13.5758,13.5285,13.5663,1408800.0
2014-06-26 12:00:00,14.35,14.36,14.33,14.34,1163200.0,13.5663,13.5758,13.5474,13.5569,1163200.0
2014-06-26 12:30:00,14.34,14.36,14.33,14.33,981600.0,13.5569,13.5758,13.5474,13.5474,981600.0
2014-06-26 13:00:00,14.33,14.4,14.33,14.4,1906400.0,13.5474,13.6136,13.5474,13.6136,1906400.0
2014-06-26 13:30:00,14.4,14.42,14.39,14.4,1220800.0,13.6136,13.6325,13.6041,13.6136,1220800.0
2014-06-26 14:00:00,14.4,14.41,14.38,14.41,1171200.0,13.6136,13.623,13.5947,13.623,1171200.0
2014-06-26 14:30:00,14.41,14.41,14.39,14.4,587200.0,13.623,13.623,13.6041,13.6136,587200.0
2014-06-26 15:00:00,14.4,14.44,14.4,14.41,1568800.0,13.6136,13.6514,13.6136,13.623,1568800.0
2014-06-26 15:30:00,14.41,14.44,14.41,14.43,2303200.0,13.623,13.6514,13.623,13.642,2303200.0
2014-06-27 09:30:00,14.37,14.42,14.36,14.4,2062400.0,13.5852,13.6325,13.5758,13.6136,2062400.0
2014-06-27 10:00:00,14.4,14.42,14.37,14.41,1553600.0,13.6136,13.6325,13.5852,13.623,1553600.0
2014-06-27 10:30:00,14.41,14.43,14.4,14.42,1130400.0,13.623,13.642,13.6136,13.6325,1130400.0
2014-06-27 11:00:00,14.42,14.44,14.41,14.42,784800.0,13.6325,13.6514,13.623,13.6325,784800.0
2014-06-27 11:30:00,14.42,14.43,14.41,14.43,528000.0,13.6325,13.642,13.623,13.642,528000.0
2014-06-27 12:00:00,14.43,14.43,14.41,14.42,488000.0,13.642,13.642,13.623,13.6325,488000.0
2014-06-27 12:30:00,14.41,14.42,14.4,14.41,408800.0,13.623,13.6325,13.6136,13.623,408800.0
2014-06-27 13:00:00,14.41,14.41,14.35,14.37,1387200.0,13.623,13.623,13.5663,13.5852,1387200.0
2014-06-27 13:30:00,14.37,14.39,14.36,14.39,1044000.0,13.5852,13.6041,13.5758,13.6041,1044000.0
2014-06-27 14:00:00,14.39,14.42,14.38,14.41,1126400.0,13.6041,13.6325,13.5947,13.623,1126400.0
2014-06-27 14:30:00,14.41,14.43,14.38,14.38,789600.0,13.623,13.642,13.5947,13.5947,789600.0
2014-06-27 15:00:00,14.38,14.44,14.38,14.43,1380000.0,13.5947,13.6514,13.5947,13.642,1380000.0
2014-06-27 15:30:00,14.43,14.5,14.43,14.49,4261600.0,13.642,13.7081,13.642,13.6987,4261600.0
2014-06-30 09:30:00,14.47,14.49,14.45,14.48,1595200.0,13.6798,13.6987,13.6609,13.6892,1595200.0
2014-06-30 10:00:00,14.49,14.54,14.48,14.52,1857600.0,13.6987,13.7459,13.6892,13.727,1857600.0
2014-06-30 10:30:00,14.52,14.53,14.47,14.47,1011200.0,13.727,13.7365,13.6798,13.6798,1011200.0
2014-06-30 11:00:00,14.47,14.52,14.46,14.52,796000.0,13.6798,13.727,13.6703,13.727,796000.0
2014-06-30 11:30:00,14.52,14.52,14.48,14.49,1163200.0,13.727,13.727,13.6892,13.6987,1163200.0
2014-06-30 12:00:00,14.49,14.5,14.48,14.5,764000.0,13.6987,13.7081,13.6892,13.7081,764000.0
2014-06-30 12:30:00,14.5,14.51,14.49,14.49,682400.0,13.7081,13.7176,13.6987,13.6987,682400.0
2014-06-30 13:00:00,14.49,14.51,14.49,14.5,592000.0,13.6987,13.7176,13.6987,13.7081,592000.0
2014-06-30 13:30:00,14.51,14.51,14.5,14.5,714400.0,13.7176,13.7176,13.7081,13.7081,714400.0
2014-06-30 14:00:00,14.5,14.53,14.5,14.52,870400.0,13.7081,13.7365,13.7081,13.727,870400.0
2014-06-30 14:30:00,14.52,14.53,14.48,14.48,1071200.0,13.727,13.7365,13.6892,13.6892,1071200.0
2014-06-30 15:00:00,14.48,14.5,14.47,14.5,1576000.0,13.6892,13.7081,13.6798,13.7081,1576000.0
2014-06-30 15:30:00,14.49,14.5,14.45,14.47,2936000.0,13.6987,13.7081,13.6609,13.6798,2936000.0
2014-07-01 09:30:00,14.54,14.6,14.54,14.6,2490400.0,13.7459,13.8027,13.7459,13.8027,2490400.0
2014-07-01 10:00:00,14.59,14.65,14.57,14.61,2766400.0,13.7932,13.8499,13.7743,13.8121,2766400.0
2014-07-01 10:30:00,14.61,14.66,14.61,14.65,2013600.0,13.8121,13.8594,13.8121,13.8499,2013600.0
2014-07-01 11:00:00,14.65,14.67,14.65,14.67,1148000.0,13.8499,13.8688,13.8499,13.8688,1148000.0
2014-07-01 11:30:00,14.67,14.69,14.66,14.67,1547200.0,13.8688,13.8878,13.8594,13.8688,1547200.0
2014-07-01 12:00:00,14.67,14.68,14.67,14.68,1589600.0,13.8688,13.8783,13.8688,13.8783,1589600.0
2014-07-01 12:30:00,14.68,14.71,14.68,14.7,2561600.0,13.8783,13.9067,13.8783,13.8972,2561600.0
2014-07-01 13:00:00,14.7,14.75,14.7,14.75,1718400.0,13.8972,13.9445,13.8972,13.9445,1718400.0
2014-07-01 13:30:00,14.74,14.74,14.72,14.73,2848800.0,13.935,13.935,13.9161,13.9256,2848800.0
2014-07-01 14:00:00,14.73,14.73,14.7,14.7,3085600.0,13.9256,13.9256,13.8972,13.8972,3085600.0
2014-07-01 14:30:00,14.7,14.72,14.69,14.7,2914400.0,13.8972,13.9161,13.8878,13.8972,2914400.0
2014-07-01 15:00:00,14.7,14.72,14.67,14.7,5153600.0,13.8972,13.9161,13.8688,13.8972,5153600.0
2014-07-01 15:30:00,14.7,14.71,14.66,14.66,6012800.0,13.8972,13.9067,13.8594,13.8594,6012800.0
2014-07-02 09:30:00,14.66,14.71,14.65,14.68,3820800.0,13.8594,13.9067,13.8499,13.8783,3820800.0
2014-07-02 10:00:00,14.68,14.7,14.66,14.69,3160800.0,13.8783,13.8972,13.8594,13.8878,3160800.0
2014-07-02 10:30:00,14.69,14.71,14.68,14.7,1195200.0,13.8878,13.9067,13.8783,13.8972,1195200.0
2014-07-02 11:00:00,14.7,14.73,14.67,14.69,1864800.0,13.8972,13.9256,13.8688,13.8878,1864800.0
2014-07-02 11:30:00,14.69,14.7,14.69,14.69,701600.0,13.8878,13.8972,13.8878,13.8878,701600.0
2014-07-02 12:00:00,14.69,14.71,14.69,14.69,381600.0,13.8878,13.9067,13.8878,13.8878,381600.0
2014-07-02 12:30:00,14.69,14.69,14.67,14.69,484000.0,13.8878,13.8878,13.8688,13.8878,484000.0
2014-07-02 13:00:00,14.69,14.69,14.67,14.69,580000.0,13.8878,13.8878,13.8688,13.8878,580000.0
2014-07-02 13:30:00,14.69,14.69,14.67,14.68,372800.0,13.8878,13.8878,13.8688,13.8783,372800.0
2014-07-02 14:00:00,14.68,14.69,14.67,14.68,217600.0,13.8783,13.8878,13.8688,13.8783,217600.0
2014-07-02 14:30:00,14.68,14.69,14.66,14.67,529600.0,13.8783,13.8878,13.8594,13.8688,529600.0
2014-07-02 15:00:00,14.68,14.68,14.67,14.68,403200.0,13.8783,13.8783,13.8688,13.8783,403200.0
2014-07-02 15:30:00,14.68,14.7,14.67,14.7,1740000.0,13.8783,13.8972,13.8688,13.8972,1740000.0
2014-07-03 09:30:00,14.78,14.81,14.76,14.78,2918400.0,13.9728,14.0012,13.9539,13.9728,2918400.0
2014-07-03 10:00:00,14.78,14.8,14.76,14.78,1076800.0,13.9728,13.9917,13.9539,13.9728,1076800.0
2014-07-03 10:30:00,14.78,14.8,14.78,14.79,790400.0,13.9728,13.9917,13.9728,13.9823,790400.0
2014-07-03 11:00:00,14.79,14.82,14.79,14.81,1580000.0,13.9823,14.0107,13.9823,14.0012,1580000.0
2014-07-03 11:30:00,14.81,14.83,14.81,14.83,1310400.0,14.0012,14.0201,14.0012,14.0201,1310400.0
2014-07-03 12:00:00,14.83,14.85,14.83,14.84,1132000.0,14.0201,14.039,14.0201,14.0296,1132000.0
2014-07-03 12:30:00,14.84,14.85,14.82,14.84,1966400.0,14.0296,14.039,14.0107,14.0296,1966400.0
2014-07-07 09:30:00,14.78,14.78,14.74,14.76,3193600.0,13.9728,13.9728,13.935,13.9539,3193600.0
2014-07-07 10:00:00,14.76,14.8,14.75,14.79,1755200.0,13.9539,13.9917,13.9445,13.9823,1755200.0
2014-07-07 10:30:00,14.79,14.79,14.72,14.73,2844800.0,13.9823,13.9823,13.9161,13.9256,2844800.0
2014-07-07 11:00:00,14.73,14.74,14.71,14.72,2224000.0,13.9256,13.935,13.9067,13.9161,2224000.0
2014-07-07 11:30:00,14.72,14.73,14.7,14.71,1487200.0,13.9161,13.9256,13.8972,13.9067,1487200.0
2014-07-07 12:00:00,14.71,14.74,14.71,14.73,1281600.0,13.9067,13.935,13.9067,13.9256,1281600.0
2014-07-07 12:30:00,14.73,14.73,14.7,14.71,666400.0,13.9256,13.9256,13.8972,13.9067,666400.0
2014-07-07 13:00:00,14.71,14.72,14.71,14.72,563200.0,13.9067,13.9161,13.9067,13.9161,563200.0
2014-07-07 13:30:00,14.72,14.76,14.72,14.74,976000.0,13.9161,13.9539,13.9161,13.935,976000.0
2014-07-07 14:00:00,14.74,14.75,14.72,14.72,1029600.0,13.935,13.9445,13.9161,13.9161,1029600.0
2014-07-07 14:30:00,14.72,14.73,14.69,14.72,1928800.0,13.9161,13.9256,13.8878,13.9161,1928800.0
2014-07-07 15:00:00,14.72,14.73,14.71,14.72,768800.0,13.9161,13.9256,13.9067,13.9161,768800.0
2014-07-07 15:30:00,14.72,14.74,14.71,14.74,2058400.0,13.9161,13.935,13.9067,13.935,2058400.0
2014-07-08 09:30:00,14.68,14.69,14.58,14.61,4508800.0,13.8783,13.8878,13.7838,13.8121,4508800.0
2014-07-08 10:00:00,14.61,14.61,14.54,14.56,3228000.0,13.8121,13.8121,13.7459,13.7649,3228000.0
2014-07-08 10:30:00,14.56,14.58,14.52,14.56,2944000.0,13.7649,13.7838,13.727,13.7649,2944000.0
2014-07-08 11:00:00,14.56,14.56,14.49,14.49,2157600.0,13.7649,13.7649,13.6987,13.6987,2157600.0
2014-07-08 11:30:00,14.49,14.54,14.48,14.51,2826400.0,13.6987,13.7459,13.6892,13.7176,2826400.0
2014-07-08 12:00:00,14.51,14.52,14.47,14.5,2834400.0,13.7176,13.727,13.6798,13.7081,2834400.0
2014-07-08 12:30:00,14.51,14.54,14.49,14.53,1392000.0,13.7176,13.7459,13.6987,13.7365,1392000.0
2014-07-08 13:00:00,14.53,14.57,14.51,14.56,1836800.0,13.7365,13.7743,13.7176,13.7649,1836800.0
2014-07-08 13:30:00,14.56,14.6,14.56,14.58,1740000.0,13.7649,13.8027,13.7649,13.7838,1740000.0
2014-07-08 14:00:00,14.58,14.58,14.56,14.57,916000.0,13.7838,13.7838,13.7649,13.7743,916000.0
2014-07-08 14:30:00,14.57,14.58,14.55,14.55,1023200.0,13.7743,13.7838,13.7554,13.7554,1023200.0
2014-07-08 15:00:00,14.55,14.56,14.52,14.54,1331200.0,13.7554,13.7649,13.727,13.7459,1331200.0
2014-07-08 15:30:00,14.54,14.55,14.53,14.54,2746400.0,13.7459,13.7554,13.7365,13.7459,2746400.0
2014-07-09 09:30:00,14.61,14.66,14.57,14.57,3190400.0,13.8121,13.8594,13.7743,13.7743,3190400.0
2014-07-09 10:00:00,14.58,14.61,14.55,14.6,2484800.0,13.7838,13.8121,13.7554,13.8027,2484800.0
2014-07-09 10:30:00,14.61,14.65,14.59,14.63,1291200.0,13.8121,13.8499,13.7932,13.831,1291200.0
2014-07-09 11:00:00,14.63,14.63,14.59,14.62,784000.0,13.831,13.831,13.7932,13.8216,784000.0
2014-07-09 11:30:00,14.62,14.62,14.59,14.6,645600.0,13.8216,13.8216,13.7932,13.8027,645600.0
2014-07-09 12:00:00,14.6,14.62,14.6,14.61,500000.0,13.8027,13.8216,13.8027,13.8121,500000.0
2014-07-09 12:30:00,14.61,14.62,14.6,14.62,465600.0,13.8121,13.8216,13.8027,13.8216,465600.0
2014-07-09 13:00:00,14.62,14.63,14.61,14.62,744800.0,13.8216,13.831,13.8121,13.8216,744800.0
2014-07-09 13:30:00,14.62,14.63,14.62,14.63,388000.0,13.8216,13.831,13.8216,13.831,388000.0
2014-07-09 14:00:00,14.63,14.68,14.57,14.67,3010400.0,13.831,13.8783,13.7743,13.8688,3010400.0
2014-07-09 14:30:00,14.67,14.68,14.64,14.66,1111200.0,13.8688,13.8783,13.8405,13.8594,1111200.0
2014-07-09 15:00:00,14.66,14.7,14.66,14.67,1596000.0,13.8594,13.8972,13.8594,13.8688,1596000.0
2014-07-09 15:30:00,14.67,14.7,14.65,14.68,1752800.0,13.8688,13.8972,13.8499,13.8783,1752800.0
2014-07-10 09:30:00,14.39,14.45,14.36,14.41,4569600.0,13.6041,13.6609,13.5758,13.623,4569600.0
2014-07-10 10:00:00,14.42,14.49,14.41,14.49,3631200.0,13.6325,13.6987,13.623,13.6987,3631200.0
2014-07-10 10:30:00,14.48,14.53,14.46,14.53,1961600.0,13.6892,13.7365,13.6703,13.7365,1961600.0
2014-07-10 11:00:00,14.53,14.54,14.51,14.52,1237600.0,13.7365,13.7459,13.7176,13.727,1237600.0
2014-07-10 11:30:00,14.51,14.53,14.5,14.53,665600.0,13.7176,13.7365,13.7081,13.7365,665600.0
2014-07-10 12:00:00,14.52,14.57,14.51,14.56,650400.0,13.727,13.7743,13.7176,13.7649,650400.0
2014-07-10 12:30:00,14.57,14.58,14.54,14.55,652800.0,13.7743,13.7838,13.7459,13.7554,652800.0
2014-07-10 13:00:00,14.55,14.61,14.54,14.6,863200.0,13.7554,13.8121,13.7459,13.8027,863200.0
2014-07-10 13:30:00,14.61,14.63,14.58,14.59,1734400.0,13.8121,13.831,13.7838,13.7932,1734400.0
2014-07-10 14:00:00,14.59,14.61,14.58,14.6,1196800.0,13.7932,13.8121,13.7838,13.8027,1196800.0
2014-07-10 14:30:00,14.6,14.61,14.54,14.54,1678400.0,13.8027,13.8121,13.7459,13.7459,1678400.0
2014-07-10 15:00:00,14.53,14.56,14.51,14.56,1605600.0,13.7365,13.7649,13.7176,13.7649,1605600.0
2014-07-10 15:30:00,14.56,14.58,14.55,14.55,2125600.0,13.7649,13.7838,13.7554,13.7554,2125600.0
2014-07-11 09:30:00,14.54,14.58,14.47,14.52,3736800.0,13.7459,13.7838,13.6798,13.727,3736800.0
2014-07-11 10:00:00,14.51,14.57,14.49,14.55,1508800.0,13.7176,13.7743,13.6987,13.7554,1508800.0
2014-07-11 10:30:00,14.56,14.56,14.51,14.53,1105600.0,13.7649,13.7649,13.7176,13.7365,1105600.0
2014-07-11 11:00:00,14.53,14.54,14.49,14.51,940000.0,13.7365,13.7459,13.6987,13.7176,940000.0
2014-07-11 11:30:00,14.51,14.54,14.51,14.51,587200.0,13.7176,13.7459,13.7176,13.7176,587200.0
2014-07-11 12:00:00,14.51,14.53,14.5,14.51,709600.0,13.7176,13.7365,13.7081,13.7176,709600.0
2014-07-11 12:30:00,14.51,14.53,14.51,14.53,406400.0,13.7176,13.7365,13.7176,13.7365,406400.0
2014-07-11 13:00:00,14.53,14.57,14.53,14.56,788000.0,13.7365,13.7743,13.7365,13.7649,788000.0
2014-07-11 13:30:00,14.56,14.56,14.55,14.56,558400.0,13.7649,13.7649,13.7554,13.7649,558400.0
2014-07-11 14:00:00,14.56,14.59,14.56,14.59,632000.0,13.7649,13.7932,13.7649,13.7932,632000.0
2014-07-11 14:30:00,14.58,14.6,14.58,14.58,1439200.0,13.7838,13.8027,13.7838,13.7838,1439200.0
2014-07-11 15:00:00,14.58,14.6,14.57,14.6,887200.0,13.7838,13.8027,13.7743,13.8027,887200.0
2014-07-11 15:30:00,14.6,14.62,14.59,14.59,1359200.0,13.8027,13.8216,13.7932,13.7932,1359200.0
2014-07-14 09:30:00,14.74,14.77,14.72,14.74,3593600.0,13.935,13.9634,13.9161,13.935,3593600.0
2014-07-14 10:00:00,14.74,14.76,14.74,14.74,1307200.0,13.935,13.9539,13.935,13.935,1307200.0
2014-07-14 10:30:00,14.74,14.77,14.74,14.76,1171200.0,13.935,13.9634,13.935,13.9539,1171200.0
2014-07-14 11:00:00,14.77,14.78,14.76,14.77,679200.0,13.9634,13.9728,13.9539,13.9634,679200.0
2014-07-14 11:30:00,14.77,14.78,14.75,14.76,679200.0,13.9634,13.9728,13.9445,13.9539,679200.0
2014-07-14 12:00:00,14.75,14.77,14.75,14.76,723200.0,13.9445,13.9634,13.9445,13.9539,723200.0
2014-07-14 12:30:00,14.76,14.77,14.73,14.74,1035200.0,13.9539,13.9634,13.9256,13.935,1035200.0
2014-07-14 13:00:00,14.74,14.75,14.74,14.74,608800.0,13.935,13.9445,13.935,13.935,608800.0
2014-07-14 13:30:00,14.75,14.76,14.74,14.75,1120000.0,13.9445,13.9539,13.935,13.9445,1120000.0
2014-07-14 14:00:00,14.75,14.75,14.74,14.74,625600.0,13.9445,13.9445,13.935,13.935,625600.0
2014-07-14 14:30:00,14.74,14.76,14.74,14.76,681600.0,13.935,13.9539,13.935,13.9539,681600.0
2014-07-14 15:00:00,14.76,14.76,14.73,14.73,820000.0,13.9539,13.9539,13.9256,13.9256,820000.0
2014-07-14 15:30:00,14.73,14.74,14.73,14.74,1781600.0,13.9256,13.935,13.9256,13.935,1781600.0
2014-07-15 09:30:00,14.76,14.82,14.74,14.76,2993600.0,13.9539,14.0107,13.935,13.9539,2993600.0
2014-07-15 10:00:00,14.77,14.79,14.7,14.73,3052800.0,13.9634,13.9823,13.8972,13.9256,3052800.0
2014-07-15 10:30:00,14.73,14.75,14.61,14.66,3584800.0,13.9256,13.9445,13.8121,13.8594,3584800.0
2014-07-15 11:00:00,14.66,14.71,14.63,14.68,2216800.0,13.8594,13.9067,13.831,13.8783,2216800.0
2014-07-15 11:30:00,14.68,14.68,14.58,14.58,2732000.0,13.8783,13.8783,13.7838,13.7838,2732000.0
2014-07-15 12:00:00,14.58,14.64,14.56,14.63,2282400.0,13.7838,13.8405,13.7649,13.831,2282400.0
2014-07-15 12:30:00,14.63,14.67,14.62,14.64,1165600.0,13.831,13.8688,13.8216,13.8405,1165600.0
2014-07-15 13:00:00,14.64,14.71,14.63,14.68,1410400.0,13.8405,13.9067,13.831,13.8783,1410400.0
2014-07-15 13:30:00,14.69,14.7,14.67,14.68,1112800.0,13.8878,13.8972,13.8688,13.8783,1112800.0
2014-07-15 14:00:00,14.68,14.72,14.67,14.71,1883200.0,13.8783,13.9161,13.8688,13.9067,1883200.0
2014-07-15 14:30:00,14.71,14.72,14.69,14.71,919200.0,13.9067,13.9161,13.8878,13.9067,919200.0
2014-07-15 15:00:00,14.71,14.72,14.66,14.68,1471200.0,13.9067,13.9161,13.8594,13.8783,1471200.0
2014-07-15 15:30:00,14.68,14.7,14.67,14.69,1700000.0,13.8783,13.8972,13.8688,13.8878,1700000.0
2014-07-16 09:30:00,14.81,14.84,14.76,14.78,2772800.0,14.0012,14.0296,13.9539,13.9728,2772800.0
2014-07-16 10:00:00,14.79,14.81,14.76,14.78,2587200.0,13.9823,14.0012,13.9539,13.9728,2587200.0
2014-07-16 10:30:00,14.78,14.78,14.73,14.74,2314400.0,13.9728,13.9728,13.9256,13.935,2314400.0
2014-07-16 11:00:00,14.74,14.77,14.73,14.76,1621600.0,13.935,13.9634,13.9256,13.9539,1621600.0
2014-07-16 11:30:00,14.75,14.75,14.71,14.74,1402400.0,13.9445,13.9445,13.9067,13.935,1402400.0
2014-07-16 12:00:00,14.74,14.79,14.74,14.79,3196800.0,13.935,13.9823,13.935,13.9823,3196800.0
2014-07-16 12:30:00,14.79,14.8,14.78,14.79,1402400.0,13.9823,13.9917,13.9728,13.9823,1402400.0
2014-07-16 13:00:00,14.79,14.8,14.79,14.8,1169600.0,13.9823,13.9917,13.9823,13.9917,1169600.0
2014-07-16 13:30:00,14.8,14.81,14.79,14.81,1042400.0,13.9917,14.0012,13.9823,14.0012,1042400.0
2014-07-16 14:00:00,14.81,14.82,14.8,14.82,1499200.0,14.0012,14.0107,13.9917,14.0107,1499200.0
2014-07-16 14:30:00,14.82,14.82,14.79,14.79,3393600.0,14.0107,14.0107,13.9823,13.9823,3393600.0
2014-07-16 15:00:00,14.79,14.81,14.79,14.81,3836800.0,13.9823,14.0012,13.9823,14.0012,3836800.0
2014-07-16 15:30:00,14.81,14.81,14.79,14.8,6552800.0,14.0012,14.0012,13.9823,13.9917,6552800.0
2014-07-17 09:30:00,14.71,14.78,14.7,14.78,3224800.0,13.9067,13.9728,13.8972,13.9728,3224800.0
2014-07-17 10:00:00,14.79,14.81,14.76,14.81,2117600.0,13.9823,14.0012,13.9539,14.0012,2117600.0
2014-07-17 10:30:00,14.81,14.81,14.77,14.77,1296000.0,14.0012,14.0012,13.9634,13.9634,1296000.0
2014-07-17 11:00:00,14.77,14.77,14.63,14.64,3004800.0,13.9634,13.9634,13.831,13.8405,3004800.0
2014-07-17 11:30:00,14.64,14.69,14.61,14.63,3605600.0,13.8405,13.8878,13.8121,13.831,3605600.0
2014-07-17 12:00:00,14.63,14.64,14.57,14.63,3664800.0,13.831,13.8405,13.7743,13.831,3664800.0
2014-07-17 12:30:00,14.64,14.68,14.63,14.67,1855200.0,13.8405,13.8783,13.831,13.8688,1855200.0
2014-07-17 13:00:00,14.67,14.73,14.67,14.68,2167200.0,13.8688,13.9256,13.8688,13.8783,2167200.0
2014-07-17 13:30:00,14.68,14.7,14.63,14.65,1911200.0,13.8783,13.8972,13.831,13.8499,1911200.0
2014-07-17 14:00:00,14.64,14.64,14.59,14.6,2617600.0,13.8405,13.8405,13.7932,13.8027,2617600.0
2014-07-17 14:30:00,14.6,14.64,14.59,14.61,2668800.0,13.8027,13.8405,13.7932,13.8121,2668800.0
2014-07-17 15:00:00,14.6,14.61,14.49,14.49,5009600.0,13.8027,13.8121,13.6987,13.6987,5009600.0
2014-07-17 15:30:00,14.49,14.51,14.42,14.46,7677600.0,13.6987,13.7176,13.6325,13.6703,7677600.0
2014-07-18 09:30:00,14.56,14.59,14.53,14.57,3041600.0,13.7649,13.7932,13.7365,13.7743,3041600.0
2014-07-18 10:00:00,14.57,14.59,14.54,14.58,2634400.0,13.7743,13.7932,13.7459,13.7838,2634400.0
2014-07-18 10:30:00,14.58,14.64,14.56,14.63,3080800.0,13.7838,13.8405,13.7649,13.831,3080800.0
2014-07-18 11:00:00,14.64,14.65,14.63,14.63,1536800.0,13.8405,13.8499,13.831,13.831,1536800.0
2014-07-18 11:30:00,14.63,14.69,14.63,14.67,1853600.0,13.831,13.8878,13.831,13.8688,1853600.0
2014-07-18 12:00:00,14.67,14.71,14.67,14.71,2460000.0,13.8688,13.9067,13.8688,13.9067,2460000.0
2014-07-18 12:30:00,14.71,14.71,14.7,14.7,673600.0,13.9067,13.9067,13.8972,13.8972,673600.0
2014-07-18 13:00:00,14.7,14.7,14.66,14.66,1108000.0,13.8972,13.8972,13.8594,13.8594,1108000.0
2014-07-18 13:30:00,14.66,14.7,14.66,14.7,562400.0,13.8594,13.8972,13.8594,13.8972,562400.0
2014-07-18 14:00:00,14.7,14.75,14.68,14.74,1334400.0,13.8972,13.9445,13.8783,13.935,1334400.0
2014-07-18 14:30:00,14.74,14.75,14.73,14.74,1409600.0,13.935,13.9445,13.9256,13.935,1409600.0
2014-07-18 15:00:00,14.73,14.78,14.73,14.75,1565600.0,13.9256,13.9728,13.9256,13.9445,1565600.0
2014-07-18 15:30:00,14.75,14.76,14.73,14.75,2629600.0,13.9445,13.9539,13.9256,13.9445,2629600.0
2014-07-21 09:30:00,14.66,14.69,14.62,14.67,2590400.0,13.8594,13.8878,13.8216,13.8688,2590400.0
2014-07-21 10:00:00,14.67,14.68,14.61,14.64,2404000.0,13.8688,13.8783,13.8121,13.8405,2404000.0
2014-07-21 10:30:00,14.64,14.64,14.56,14.58,2852000.0,13.8405,13.8405,13.7649,13.7838,2852000.0
2014-07-21 11:00:00,14.58,14.64,14.56,14.63,2202400.0,13.7838,13.8405,13.7649,13.831,2202400.0
2014-07-21 11:30:00,14.63,14.65,14.6,14.65,1244800.0,13.831,13.8499,13.8027,13.8499,1244800.0
2014-07-21 12:00:00,14.65,14.65,14.62,14.62,849600.0,13.8499,13.8499,13.8216,13.8216,849600.0
2014-07-21 12:30:00,14.62,14.64,14.62,14.63,789600.0,13.8216,13.8405,13.8216,13.831,789600.0
2014-07-21 13:00:00,14.63,14.69,14.63,14.69,1822400.0,13.831,13.8878,13.831,13.8878,1822400.0
2014-07-21 13:30:00,14.69,14.71,14.67,14.7,1305600.0,13.8878,13.9067,13.8688,13.8972,1305600.0
2014-07-21 14:00:00,14.7,14.71,14.68,14.69,1115200.0,13.8972,13.9067,13.8783,13.8878,1115200.0
2014-07-21 14:30:00,14.69,14.71,14.68,14.71,1069600.0,13.8878,13.9067,13.8783,13.9067,1069600.0
2014-07-21 15:00:00,14.7,14.72,14.69,14.72,1380800.0,13.8972,13.9161,13.8878,13.9161,1380800.0
2014-07-21 15:30:00,14.71,14.72,14.68,14.69,2936000.0,13.9067,13.9161,13.8783,13.8878,2936000.0
2014-07-22 09:30:00,14.8,14.83,14.77,14.81,2138400.0,13.9917,14.0201,13.9634,14.0012,2138400.0
2014-07-22 10:00:00,14.81,14.86,14.81,14.83,1613600.0,14.0012,14.0485,14.0012,14.0201,1613600.0
2014-07-22 10:30:00,14.84,14.85,14.81,14.84,1054400.0,14.0296,14.039,14.0012,14.0296,1054400.0
2014-07-22 11:00:00,14.84,14.87,14.84,14.84,1138400.0,14.0296,14.0579,14.0296,14.0296,1138400.0
2014-07-22 11:30:00,14.84,14.85,14.84,14.85,662400.0,14.0296,14.039,14.0296,14.039,662400.0
2014-07-22 12:00:00,14.85,14.86,14.85,14.86,464800.0,14.039,14.0485,14.039,14.0485,464800.0
2014-07-22 12:30:00,14.86,14.87,14.84,14.84,621600.0,14.0485,14.0579,14.0296,14.0296,621600.0
2014-07-22 13:00:00,14.85,14.86,14.84,14.85,422400.0,14.039,14.0485,14.0296,14.039,422400.0
2014-07-22 13:30:00,14.85,14.85,14.83,14.85,956000.0,14.039,14.039,14.0201,14.039,956000.0
2014-07-22 14:00:00,14.85,14.86,14.84,14.85,845600.0,14.039,14.0485,14.0296,14.039,845600.0
2014-07-22 14:30:00,14.85,14.85,14.79,14.82,1806400.0,14.039,14.039,13.9823,14.0107,1806400.0
2014-07-22 15:00:00,14.82,14.84,14.81,14.84,1282400.0,14.0107,14.0296,14.0012,14.0296,1282400.0
2014-07-22 15:30:00,14.84,14.85,14.82,14.82,1720000.0,14.0296,14.039,14.0107,14.0107,1720000.0
2014-07-23 09:30:00,14.86,14.88,14.81,14.83,2384000.0,14.0485,14.0674,14.0012,14.0201,2384000.0
2014-07-23 10:00:00,14.84,14.88,14.82,14.87,1032000.0,14.0296,14.0674,14.0107,14.0579,1032000.0
2014-07-23 10:30:00,14.88,14.92,14.88,14.9,1271200.0,14.0674,14.1052,14.0674,14.0863,1271200.0
2014-07-23 11:00:00,14.9,14.91,14.89,14.89,693600.0,14.0863,14.0957,14.0768,14.0768,693600.0
2014-07-23 11:30:00,14.89,14.91,14.89,14.9,612800.0,14.0768,14.0957,14.0768,14.0863,612800.0
2014-07-23 12:00:00,14.9,14.9,14.88,14.88,615200.0,14.0863,14.0863,14.0674,14.0674,615200.0
2014-07-23 12:30:00,14.88,14.88,14.84,14.86,1308000.0,14.0674,14.0674,14.0296,14.0485,1308000.0
2014-07-23 13:00:00,14.86,14.88,14.86,14.88,425600.0,14.0485,14.0674,14.0485,14.0674,425600.0
2014-07-23 13:30:00,14.87,14.9,14.87,14.9,1124800.0,14.0579,14.0863,14.0579,14.0863,1124800.0
2014-07-23 14:00:00,14.9,14.91,14.89,14.89,557600.0,14.0863,14.0957,14.0768,14.0768,557600.0
2014-07-23 14:30:00,14.89,14.9,14.88,14.89,792800.0,14.0768,14.0863,14.0674,14.0768,792800.0
2014-07-23 15:00:00,14.89,14.9,14.88,14.9,718400.0,14.0768,14.0863,14.0674,14.0863,718400.0
2014-07-23 15:30:00,14.9,14.9,14.88,14.89,1252000.0,14.0863,14.0863,14.0674,14.0768,1252000.0
2014-07-24 09:30:00,14.92,14.93,14.88,14.89,2878400.0,14.1052,14.1146,14.0674,14.0768,2878400.0
2014-07-24 10:00:00,14.89,14.91,14.86,14.9,1972800.0,14.0768,14.0957,14.0485,14.0863,1972800.0
2014-07-24 10:30:00,14.9,14.91,14.88,14.9,1044800.0,14.0863,14.0957,14.0674,14.0863,1044800.0
2014-07-24 11:00:00,14.91,14.94,14.9,14.94,1212800.0,14.0957,14.1241,14.0863,14.1241,1212800.0
2014-07-24 11:30:00,14.94,14.95,14.93,14.93,898400.0,14.1241,14.1336,14.1146,14.1146,898400.0
2014-07-24 12:00:00,14.93,14.94,14.92,14.92,408800.0,14.1146,14.1241,14.1052,14.1052,408800.0
2014-07-24 12:30:00,14.92,14.93,14.91,14.91,358400.0,14.1052,14.1146,14.0957,14.0957,358400.0
2014-07-24 13:00:00,14.91,14.91,14.88,14.91,772800.0,14.0957,14.0957,14.0674,14.0957,772800.0
2014-07-24 13:30:00,14.91,14.93,14.9,14.93,584800.0,14.0957,14.1146,14.0863,14.1146,584800.0
2014-07-24 14:00:00,14.93,14.93,14.92,14.92,634400.0,14.1146,14.1146,14.1052,14.1052,634400.0
2014-07-24 14:30:00,14.92,14.92,14.87,14.88,1165600.0,14.1052,14.1052,14.0579,14.0674,1165600.0
2014-07-24 15:00:00,14.87,14.89,14.86,14.88,1368800.0,14.0579,14.0768,14.0485,14.0674,1368800.0
2014-07-24 15:30:00,14.88,14.91,14.88,14.89,1377600.0,14.0674,14.0957,14.0674,14.0768,1377600.0
2014-07-25 09:30:00,14.81,14.82,14.75,14.81,3502400.0,14.0012,14.0107,13.9445,14.0012,3502400.0
2014-07-25 10:00:00,14.81,14.83,14.78,14.81,1284800.0,14.0012,14.0201,13.9728,14.0012,1284800.0
2014-07-25 10:30:00,14.81,14.82,14.76,14.77,1767200.0,14.0012,14.0107,13.9539,13.9634,1767200.0
2014-07-25 11:00:00,14.77,14.77,14.69,14.72,3420800.0,13.9634,13.9634,13.8878,13.9161,3420800.0
2014-07-25 11:30:00,14.72,14.76,14.72,14.74,1549600.0,13.9161,13.9539,13.9161,13.935,1549600.0
2014-07-25 12:00:00,14.74,14.77,14.74,14.76,880000.0,13.935,13.9634,13.935,13.9539,880000.0
2014-07-25 12:30:00,14.76,14.78,14.75,14.77,937600.0,13.9539,13.9728,13.9445,13.9634,937600.0
2014-07-25 13:00:00,14.77,14.77,14.74,14.75,1033600.0,13.9634,13.9634,13.935,13.9445,1033600.0
2014-07-25 13:30:00,14.75,14.75,14.72,14.72,1280800.0,13.9445,13.9445,13.9161,13.9161,1280800.0
2014-07-25 14:00:00,14.72,14.77,14.71,14.76,1840000.0,13.9161,13.9634,13.9067,13.9539,1840000.0
2014-07-25 14:30:00,14.76,14.77,14.74,14.75,1088000.0,13.9539,13.9634,13.935,13.9445,1088000.0
2014-07-25 15:00:00,14.75,14.75,14.73,14.73,1452800.0,13.9445,13.9445,13.9256,13.9256,1452800.0
2014-07-25 15:30:00,14.73,14.75,14.72,14.75,2764000.0,13.9256,13.9445,13.9161,13.9445,2764000.0
2014-07-28 09:30:00,14.76,14.76,14.63,14.67,2629600.0,13.9539,13.9539,13.831,13.8688,2629600.0
2014-07-28 10:00:00,14.67,14.67,14.59,14.62,3287200.0,13.8688,13.8688,13.7932,13.8216,3287200.0
2014-07-28 10:30:00,14.61,14.66,14.59,14.63,2144000.0,13.8121,13.8594,13.7932,13.831,2144000.0
2014-07-28 11:00:00,14.63,14.71,14.62,14.71,2004800.0,13.831,13.9067,13.8216,13.9067,2004800.0
2014-07-28 11:30:00,14.71,14.72,14.69,14.7,1500000.0,13.9067,13.9161,13.8878,13.8972,1500000.0
2014-07-28 12:00:00,14.7,14.71,14.68,14.68,514400.0,13.8972,13.9067,13.8783,13.8783,514400.0
2014-07-28 12:30:00,14.68,14.71,14.67,14.71,871200.0,13.8783,13.9067,13.8688,13.9067,871200.0
2014-07-28 13:00:00,14.71,14.74,14.69,14.74,629600.0,13.9067,13.935,13.8878,13.935,629600.0
2014-07-28 13:30:00,14.74,14.8,14.74,14.78,2072800.0,13.935,13.9917,13.935,13.9728,2072800.0
2014-07-28 14:00:00,14.78,14.8,14.76,14.77,1267200.0,13.9728,13.9917,13.9539,13.9634,1267200.0
2014-07-28 14:30:00,14.77,14.78,14.74,14.78,1358400.0,13.9634,13.9728,13.935,13.9728,1358400.0
2014-07-28 15:00:00,14.78,14.78,14.76,14.76,1008000.0,13.9728,13.9728,13.9539,13.9539,1008000.0
2014-07-28 15:30:00,14.76,14.77,14.75,14.76,1652800.0,13.9539,13.9634,13.9445,13.9539,1652800.0
2014-07-29 09:30:00,14.82,14.84,14.76,14.81,2900000.0,14.0107,14.0296,13.9539,14.0012,2900000.0
2014-07-29 10:00:00,14.82,14.85,14.81,14.84,1576000.0,14.0107,14.039,14.0012,14.0296,1576000.0
2014-07-29 10:30:00,14.84,14.85,14.8,14.8,1416000.0,14.0296,14.039,13.9917,13.9917,1416000.0
2014-07-29 11:00:00,14.8,14.8,14.7,14.72,2669600.0,13.9917,13.9917,13.8972,13.9161,2669600.0
2014-07-29 11:30:00,14.72,14.74,14.68,14.73,2083200.0,13.9161,13.935,13.8783,13.9256,2083200.0
2014-07-29 12:00:00,14.74,14.78,14.73,14.77,1207200.0,13.935,13.9728,13.9256,13.9634,1207200.0
2014-07-29 12:30:00,14.78,14.8,14.77,14.79,672000.0,13.9728,13.9917,13.9634,13.9823,672000.0
2014-07-29 13:00:00,14.79,14.8,14.77,14.79,1056000.0,13.9823,13.9917,13.9634,13.9823,1056000.0
2014-07-29 13:30:00,14.79,14.79,14.77,14.78,618400.0,13.9823,13.9823,13.9634,13.9728,618400.0
2014-07-29 14:00:00,14.78,14.79,14.7,14.72,1873600.0,13.9728,13.9823,13.8972,13.9161,1873600.0
2014-07-29 14:30:00,14.72,14.74,14.7,14.71,1323200.0,13.9161,13.935,13.8972,13.9067,1323200.0
2014-07-29 15:00:00,14.71,14.72,14.68,14.69,1509600.0,13.9067,13.9161,13.8783,13.8878,1509600.0
2014-07-29 15:30:00,14.69,14.69,14.63,14.63,4175200.0,13.8878,13.8878,13.831,13.831,4175200.0
2014-07-30 09:30:00,14.74,14.77,14.67,14.68,3150400.0,13.935,13.9634,13.8688,13.8783,3150400.0
2014-07-30 10:00:00,14.67,14.68,14.61,14.66,2337600.0,13.8688,13.8783,13.8121,13.8594,2337600.0
2014-07-30 10:30:00,14.66,14.67,14.56,14.59,2181600.0,13.8594,13.8688,13.7649,13.7932,2181600.0
2014-07-30 11:00:00,14.59,14.62,14.53,14.61,2530400.0,13.7932,13.8216,13.7365,13.8121,2530400.0
2014-07-30 11:30:00,14.6,14.61,14.53,14.54,1315200.0,13.8027,13.8121,13.7365,13.7459,1315200.0
2014-07-30 12:00:00,14.54,14.58,14.52,14.58,1516800.0,13.7459,13.7838,13.727,13.7838,1516800.0
2014-07-30 12:30:00,14.58,14.61,14.56,14.6,920800.0,13.7838,13.8121,13.7649,13.8027,920800.0
2014-07-30 13:00:00,14.6,14.6,14.54,14.56,932800.0,13.8027,13.8027,13.7459,13.7649,932800.0
2014-07-30 13:30:00,14.56,14.59,14.55,14.59,629600.0,13.7649,13.7932,13.7554,13.7932,629600.0
2014-07-30 14:00:00,14.58,14.73,14.55,14.69,4264000.0,13.7838,13.9256,13.7554,13.8878,4264000.0
2014-07-30 14:30:00,14.69,14.7,14.6,14.62,1489600.0,13.8878,13.8972,13.8027,13.8216,1489600.0
2014-07-30 15:00:00,14.63,14.64,14.58,14.63,1000800.0,13.831,13.8405,13.7838,13.831,1000800.0
2014-07-30 15:30:00,14.64,14.67,14.63,14.64,1619200.0,13.8405,13.8688,13.831,13.8405,1619200.0
2014-07-31 09:30:00,14.43,14.46,14.37,14.39,6449600.0,13.642,13.6703,13.5852,13.6041,6449600.0
2014-07-31 10:00:00,14.38,14.42,14.33,14.35,6248000.0,13.5947,13.6325,13.5474,13.5663,6248000.0
2014-07-31 10:30:00,14.35,14.36,14.22,14.23,3818400.0,13.5663,13.5758,13.4434,13.4529,3818400.0
2014-07-31 11:00:00,14.23,14.28,14.22,14.25,2712000.0,13.4529,13.5001,13.4434,13.4718,2712000.0
2014-07-31 11:30:00,14.25,14.28,14.18,14.19,3428000.0,13.4718,13.5001,13.4056,13.4151,3428000.0
2014-07-31 12:00:00,14.19,14.21,14.15,14.16,3404000.0,13.4151,13.434,13.3772,13.3867,3404000.0
2014-07-31 12:30:00,14.16,14.24,14.16,14.22,2308000.0,13.3867,13.4623,13.3867,13.4434,2308000.0
2014-07-31 13:00:00,14.22,14.23,14.17,14.2,2023200.0,13.4434,13.4529,13.3962,13.4245,2023200.0
2014-07-31 13:30:00,14.19,14.25,14.19,14.22,3120000.0,13.4151,13.4718,13.4151,13.4434,3120000.0
2014-07-31 14:00:00,14.22,14.26,14.21,14.25,2088800.0,13.4434,13.4812,13.434,13.4718,2088800.0
2014-07-31 14:30:00,14.25,14.25,14.12,14.12,3272800.0,13.4718,13.4718,13.3489,13.3489,3272800.0
2014-07-31 15:00:00,14.12,14.17,14.06,14.07,4699200.0,13.3489,13.3962,13.2922,13.3016,4699200.0
2014-07-31 15:30:00,14.07,14.13,14.05,14.05,8569600.0,13.3016,13.3583,13.2827,13.2827,8569600.0
2014-08-01 09:30:00,13.98,14.12,13.97,14.1,7378400.0,13.2165,13.3489,13.2071,13.33,7378400.0
2014-08-01 10:00:00,14.11,14.15,14.01,14.09,6552000.0,13.3394,13.3772,13.2449,13.3205,6552000.0
2014-08-01 10:30:00,14.09,14.1,14.01,14.02,3516000.0,13.3205,13.33,13.2449,13.2543,3516000.0
2014-08-01 11:00:00,14.02,14.03,13.93,13.97,5709600.0,13.2543,13.2638,13.1693,13.2071,5709600.0
2014-08-01 11:30:00,13.97,14.0,13.83,13.86,6648800.0,13.2071,13.2354,13.0747,13.1031,6648800.0
2014-08-01 12:00:00,13.86,13.92,13.85,13.89,6224800.0,13.1031,13.1598,13.0936,13.1314,6224800.0
2014-08-01 12:30:00,13.89,13.93,13.84,13.9,3431200.0,13.1314,13.1693,13.0842,13.1409,3431200.0
2014-08-01 13:00:00,13.9,14.01,13.87,14.01,5269600.0,13.1409,13.2449,13.1125,13.2449,5269600.0
2014-08-01 13:30:00,14.01,14.04,13.97,14.03,4593600.0,13.2449,13.2733,13.2071,13.2638,4593600.0
2014-08-01 14:00:00,14.03,14.07,14.01,14.02,4500000.0,13.2638,13.3016,13.2449,13.2543,4500000.0
2014-08-01 14:30:00,14.02,14.05,13.99,14.01,4012800.0,13.2543,13.2827,13.226,13.2449,4012800.0
2014-08-01 15:00:00,14.01,14.05,13.99,14.02,4348800.0,13.2449,13.2827,13.226,13.2543,4348800.0
2014-08-01 15:30:00,14.02,14.03,13.95,13.97,9670400.0,13.2543,13.2638,13.1882,13.2071,9670400.0
2014-08-04 09:30:00,14.02,14.05,13.99,14.04,3679200.0,13.2543,13.2827,13.226,13.2733,3679200.0
2014-08-04 10:00:00,14.03,14.05,13.98,14.01,4054400.0,13.2638,13.2827,13.2165,13.2449,4054400.0
2014-08-04 10:30:00,14.02,14.03,13.9,13.92,3473600.0,13.2543,13.2638,13.1409,13.1598,3473600.0
2014-08-04 11:00:00,13.92,14.0,13.91,14.0,2940000.0,13.1598,13.2354,13.1504,13.2354,2940000.0
2014-08-04 11:30:00,14.0,14.01,13.96,13.99,1560800.0,13.2354,13.2449,13.1976,13.226,1560800.0
2014-08-04 12:00:00,13.99,14.04,13.97,14.03,1740000.0,13.226,13.2733,13.2071,13.2638,1740000.0
2014-08-04 12:30:00,14.03,14.04,14.01,14.03,1172000.0,13.2638,13.2733,13.2449,13.2638,1172000.0
2014-08-04 13:00:00,14.03,14.05,14.01,14.03,1020800.0,13.2638,13.2827,13.2449,13.2638,1020800.0
2014-08-04 13:30:00,14.03,14.1,14.03,14.08,1878400.0,13.2638,13.33,13.2638,13.3111,1878400.0
2014-08-04 14:00:00,14.08,14.1,14.08,14.09,964800.0,13.3111,13.33,13.3111,13.3205,964800.0
2014-08-04 14:30:00,14.09,14.17,14.08,14.16,2252000.0,13.3205,13.3962,13.3111,13.3867,2252000.0
2014-08-04 15:00:00,14.16,14.2,14.15,14.19,2005600.0,13.3867,13.4245,13.3772,13.4151,2005600.0
2014-08-04 15:30:00,14.19,14.23,14.17,14.17,3286400.0,13.4151,13.4529,13.3962,13.3962,3286400.0
2014-08-05 09:30:00,14.05,14.1,13.98,14.02,4310400.0,13.2827,13.33,13.2165,13.2543,4310400.0
2014-08-05 10:00:00,14.02,14.08,13.98,14.08,3627200.0,13.2543,13.3111,13.2165,13.3111,3627200.0
2014-08-05 10:30:00,14.08,14.12,14.05,14.06,2836000.0,13.3111,13.3489,13.2827,13.2922,2836000.0
2014-08-05 11:00:00,14.06,14.12,14.03,14.08,2732800.0,13.2922,13.3489,13.2638,13.3111,2732800.0
2014-08-05 11:30:00,14.08,14.09,14.03,14.03,1622400.0,13.3111,13.3205,13.2638,13.2638,1622400.0
2014-08-05 12:00:00,14.03,14.06,13.99,14.02,1313600.0,13.2638,13.2922,13.226,13.2543,1313600.0
2014-08-05 12:30:00,14.02,14.02,13.98,14.02,1214400.0,13.2543,13.2543,13.2165,13.2543,1214400.0
2014-08-05 13:00:00,14.02,14.05,13.99,14.04,1408000.0,13.2543,13.2827,13.226,13.2733,1408000.0
2014-08-05 13:30:00,14.04,14.05,13.83,13.87,6302400.0,13.2733,13.2827,13.0747,13.1125,6302400.0
2014-08-05 14:00:00,13.87,13.88,13.79,13.88,5498400.0,13.1125,13.122,13.0369,13.122,5498400.0
2014-08-05 14:30:00,13.88,13.92,13.86,13.86,2393600.0,13.122,13.1598,13.1031,13.1031,2393600.0
2014-08-05 15:00:00,13.86,13.88,13.81,13.84,4410400.0,13.1031,13.122,13.0558,13.0842,4410400.0
2014-08-05 15:30:00,13.85,13.93,13.85,13.89,5013600.0,13.0936,13.1693,13.0936,13.1314,5013600.0
2014-08-06 09:30:00,13.76,13.91,13.76,13.86,5268800.0,13.0085,13.1504,13.0085,13.1031,5268800.0
2014-08-06 10:00:00,13.86,13.95,13.85,13.95,3972800.0,13.1031,13.1882,13.0936,13.1882,3972800.0
2014-08-06 10:30:00,13.95,13.99,13.9,13.99,3313600.0,13.1882,13.226,13.1409,13.226,3313600.0
2014-08-06 11:00:00,13.99,14.01,13.94,13.94,2631200.0,13.226,13.2449,13.1787,13.1787,2631200.0
2014-08-06 11:30:00,13.94,14.01,13.94,14.0,1669600.0,13.1787,13.2449,13.1787,13.2354,1669600.0
2014-08-06 12:00:00,14.0,14.02,13.94,13.95,1818400.0,13.2354,13.2543,13.1787,13.1882,1818400.0
2014-08-06 12:30:00,13.96,14.01,13.94,13.95,1174400.0,13.1976,13.2449,13.1787,13.1882,1174400.0
2014-08-06 13:00:00,13.95,13.96,13.92,13.93,654400.0,13.1882,13.1976,13.1598,13.1693,654400.0
2014-08-06 13:30:00,13.93,13.95,13.88,13.88,1597600.0,13.1693,13.1882,13.122,13.122,1597600.0
2014-08-06 14:00:00,13.88,13.92,13.87,13.91,803200.0,13.122,13.1598,13.1125,13.1504,803200.0
2014-08-06 14:30:00,13.92,13.93,13.87,13.91,783200.0,13.1598,13.1693,13.1125,13.1504,783200.0
2014-08-06 15:00:00,13.91,13.94,13.9,13.91,1259200.0,13.1504,13.1787,13.1409,13.1504,1259200.0
2014-08-06 15:30:00,13.91,13.92,13.88,13.9,1539200.0,13.1504,13.1598,13.122,13.1409,1539200.0
2014-08-07 09:30:00,14.03,14.05,13.95,13.99,3808800.0,13.2638,13.2827,13.1882,13.226,3808800.0
2014-08-07 10:00:00,13.99,14.02,13.96,13.99,2681600.0,13.226,13.2543,13.1976,13.226,2681600.0
2014-08-07 10:30:00,13.99,14.02,13.87,13.91,3082400.0,13.226,13.2543,13.1125,13.1504,3082400.0
2014-08-07 11:00:00,13.91,13.91,13.83,13.87,2656800.0,13.1504,13.1504,13.0747,13.1125,2656800.0
2014-08-07 11:30:00,13.87,13.9,13.8,13.84,3347200.0,13.1125,13.1409,13.0464,13.0842,3347200.0
2014-08-07 12:00:00,13.83,13.86,13.77,13.8,4615200.0,13.0747,13.1031,13.018,13.0464,4615200.0
2014-08-07 12:30:00,13.8,13.8,13.73,13.79,3034400.0,13.0464,13.0464,12.9802,13.0369,3034400.0
2014-08-07 13:00:00,13.79,13.86,13.79,13.84,3598400.0,13.0369,13.1031,13.0369,13.0842,3598400.0
2014-08-07 13:30:00,13.84,13.88,13.84,13.87,1385600.0,13.0842,13.122,13.0842,13.1125,1385600.0
2014-08-07 14:00:00,13.86,13.86,13.79,13.81,1428000.0,13.1031,13.1031,13.0369,13.0558,1428000.0
2014-08-07 14:30:00,13.8,13.81,13.75,13.76,2124800.0,13.0464,13.0558,12.9991,13.0085,2124800.0
2014-08-07 15:00:00,13.76,13.79,13.68,13.71,5248800.0,13.0085,13.0369,12.9329,12.9613,5248800.0
2014-08-07 15:30:00,13.71,13.78,13.69,13.75,4173600.0,12.9613,13.0275,12.9424,12.9991,4173600.0
2014-08-08 09:30:00,13.81,13.83,13.74,13.79,3715200.0,13.0558,13.0747,12.9896,13.0369,3715200.0
2014-08-08 10:00:00,13.79,13.84,13.74,13.76,3302400.0,13.0369,13.0842,12.9896,13.0085,3302400.0
2014-08-08 10:30:00,13.75,13.87,13.74,13.84,2058400.0,12.9991,13.1125,12.9896,13.0842,2058400.0
2014-08-08 11:00:00,13.84,13.89,13.82,13.88,1819200.0,13.0842,13.1314,13.0653,13.122,1819200.0
2014-08-08 11:30:00,13.88,13.9,13.86,13.89,985600.0,13.122,13.1409,13.1031,13.1314,985600.0
2014-08-08 12:00:00,13.88,13.89,13.85,13.85,572800.0,13.122,13.1314,13.0936,13.0936,572800.0
2014-08-08 12:30:00,13.85,13.87,13.83,13.86,664000.0,13.0936,13.1125,13.0747,13.1031,664000.0
2014-08-08 13:00:00,13.85,14.02,13.85,13.99,2025600.0,13.0936,13.2543,13.0936,13.226,2025600.0
2014-08-08 13:30:00,14.0,14.02,13.97,14.0,1959200.0,13.2354,13.2543,13.2071,13.2354,1959200.0
2014-08-08 14:00:00,14.01,14.03,13.99,14.02,1609600.0,13.2449,13.2638,13.226,13.2543,1609600.0
2014-08-08 14:30:00,14.02,14.03,14.0,14.0,1912800.0,13.2543,13.2638,13.2354,13.2354,1912800.0
2014-08-08 15:00:00,14.0,14.05,13.98,14.05,1304000.0,13.2354,13.2827,13.2165,13.2827,1304000.0
2014-08-08 15:30:00,14.05,14.08,14.04,14.06,3316800.0,13.2827,13.3111,13.2733,13.2922,3316800.0
2014-08-11 09:30:00,14.17,14.21,14.15,14.2,3658400.0,13.3962,13.434,13.3772,13.4245,3658400.0
2014-08-11 10:00:00,14.2,14.23,14.19,14.2,2788000.0,13.4245,13.4529,13.4151,13.4245,2788000.0
2014-08-11 10:30:00,14.2,14.23,14.19,14.21,2544800.0,13.4245,13.4529,13.4151,13.434,2544800.0
2014-08-11 11:00:00,14.2,14.27,14.2,14.25,1605600.0,13.4245,13.4907,13.4245,13.4718,1605600.0
2014-08-11 11:30:00,14.26,14.26,14.23,14.24,952800.0,13.4812,13.4812,13.4529,13.4623,952800.0
2014-08-11 12:00:00,14.24,14.24,14.21,14.23,937600.0,13.4623,13.4623,13.434,13.4529,937600.0
2014-08-11 12:30:00,14.23,14.24,14.22,14.22,556000.0,13.4529,13.4623,13.4434,13.4434,556000.0
2014-08-11 13:00:00,14.22,14.23,14.2,14.2,627200.0,13.4434,13.4529,13.4245,13.4245,627200.0
2014-08-11 13:30:00,14.2,14.21,14.15,14.17,1102400.0,13.4245,13.434,13.3772,13.3962,1102400.0
2014-08-11 14:00:00,14.16,14.18,14.14,14.17,1593600.0,13.3867,13.4056,13.3678,13.3962,1593600.0
2014-08-11 14:30:00,14.17,14.18,14.15,14.16,974400.0,13.3962,13.4056,13.3772,13.3867,974400.0
2014-08-11 15:00:00,14.16,14.2,14.16,14.16,1026400.0,13.3867,13.4245,13.3867,13.3867,1026400.0
2014-08-11 15:30:00,14.16,14.17,14.13,14.15,1914400.0,13.3867,13.3962,13.3583,13.3772,1914400.0
2014-08-12 09:30:00,14.12,14.19,14.09,14.17,2982400.0,13.3489,13.4151,13.3205,13.3962,2982400.0
2014-08-12 10:00:00,14.17,14.2,14.12,14.17,3566400.0,13.3962,13.4245,13.3489,13.3962,3566400.0
2014-08-12 10:30:00,14.17,14.17,14.09,14.11,3352800.0,13.3962,13.3962,13.3205,13.3394,3352800.0
2014-08-12 11:00:00,14.11,14.11,14.04,14.08,4580800.0,13.3394,13.3394,13.2733,13.3111,4580800.0
2014-08-12 11:30:00,14.08,14.1,14.07,14.08,1253600.0,13.3111,13.33,13.3016,13.3111,1253600.0
2014-08-12 12:00:00,14.08,14.09,14.05,14.08,1942400.0,13.3111,13.3205,13.2827,13.3111,1942400.0
2014-08-12 12:30:00,14.08,14.14,14.08,14.11,1919200.0,13.3111,13.3678,13.3111,13.3394,1919200.0
2014-08-12 13:00:00,14.11,14.14,14.1,14.12,1663200.0,13.3394,13.3678,13.33,13.3489,1663200.0
2014-08-12 13:30:00,14.12,14.12,14.07,14.1,1101600.0,13.3489,13.3489,13.3016,13.33,1101600.0
2014-08-12 14:00:00,14.09,14.1,14.03,14.05,2383200.0,13.3205,13.33,13.2638,13.2827,2383200.0
2014-08-12 14:30:00,14.05,14.08,14.02,14.06,2365600.0,13.2827,13.3111,13.2543,13.2922,2365600.0
2014-08-12 15:00:00,14.06,14.1,14.06,14.08,1236000.0,13.2922,13.33,13.2922,13.3111,1236000.0
2014-08-12 15:30:00,14.08,14.13,14.07,14.11,2621600.0,13.3111,13.3583,13.3016,13.3394,2621600.0
2014-08-13 09:30:00,14.21,14.25,14.18,14.19,2666400.0,13.434,13.4718,13.4056,13.4151,2666400.0
2014-08-13 10:00:00,14.19,14.23,14.17,14.21,2630400.0,13.4151,13.4529,13.3962,13.434,2630400.0
2014-08-13 10:30:00,14.21,14.25,14.21,14.24,2065600.0,13.434,13.4718,13.434,13.4623,2065600.0
2014-08-13 11:00:00,14.24,14.32,14.24,14.31,4252000.0,13.4623,13.538,13.4623,13.5285,4252000.0
2014-08-13 11:30:00,14.31,14.33,14.29,14.29,1999200.0,13.5285,13.5474,13.5096,13.5096,1999200.0
2014-08-13 12:00:00,14.29,14.3,14.27,14.3,1560000.0,13.5096,13.5191,13.4907,13.5191,1560000.0
2014-08-13 12:30:00,14.29,14.31,14.28,14.3,912000.0,13.5096,13.5285,13.5001,13.5191,912000.0
2014-08-13 13:00:00,14.3,14.31,14.29,14.3,909600.0,13.5191,13.5285,13.5096,13.5191,909600.0
2014-08-13 13:30:00,14.3,14.32,14.29,14.3,1064000.0,13.5191,13.538,13.5096,13.5191,1064000.0
2014-08-13 14:00:00,14.31,14.31,14.27,14.27,1519200.0,13.5285,13.5285,13.4907,13.4907,1519200.0
2014-08-13 14:30:00,14.28,14.29,14.27,14.28,1048000.0,13.5001,13.5096,13.4907,13.5001,1048000.0
2014-08-13 15:00:00,14.28,14.3,14.27,14.29,1460000.0,13.5001,13.5191,13.4907,13.5096,1460000.0
2014-08-13 15:30:00,14.29,14.31,14.28,14.31,2568800.0,13.5096,13.5285,13.5001,13.5285,2568800.0
2014-08-14 09:30:00,14.34,14.37,14.33,14.35,2404800.0,13.5569,13.5852,13.5474,13.5663,2404800.0
2014-08-14 10:00:00,14.36,14.37,14.32,14.37,1528800.0,13.5758,13.5852,13.538,13.5852,1528800.0
2014-08-14 10:30:00,14.37,14.39,14.35,14.36,2278400.0,13.5852,13.6041,13.5663,13.5758,2278400.0
2014-08-14 11:00:00,14.36,14.4,14.36,14.38,2942400.0,13.5758,13.6136,13.5758,13.5947,2942400.0
2014-08-14 11:30:00,14.38,14.4,14.37,14.39,1041600.0,13.5947,13.6136,13.5852,13.6041,1041600.0
2014-08-14 12:00:00,14.39,14.4,14.38,14.38,672800.0,13.6041,13.6136,13.5947,13.5947,672800.0
2014-08-14 12:30:00,14.39,14.4,14.38,14.39,1318400.0,13.6041,13.6136,13.5947,13.6041,1318400.0
2014-08-14 13:00:00,14.4,14.43,14.38,14.41,1153600.0,13.6136,13.642,13.5947,13.623,1153600.0
2014-08-14 13:30:00,14.41,14.41,14.38,14.39,792000.0,13.623,13.623,13.5947,13.6041,792000.0
2014-08-14 14:00:00,14.39,14.4,14.38,14.4,578400.0,13.6041,13.6136,13.5947,13.6136,578400.0
2014-08-14 14:30:00,14.4,14.41,14.4,14.4,937600.0,13.6136,13.623,13.6136,13.6136,937600.0
2014-08-14 15:00:00,14.4,14.42,14.4,14.41,624000.0,13.6136,13.6325,13.6136,13.623,624000.0
2014-08-14 15:30:00,14.41,14.43,14.41,14.43,2454400.0,13.623,13.642,13.623,13.642,2454400.0
2014-08-15 09:30:00,14.54,14.54,14.5,14.53,3204000.0,13.7459,13.7459,13.7081,13.7365,3204000.0
2014-08-15 10:00:00,14.53,14.56,14.52,14.55,2660000.0,13.7365,13.7649,13.727,13.7554,2660000.0
2014-08-15 10:30:00,14.55,14.56,14.29,14.38,12272800.0,13.7554,13.7649,13.5096,13.5947,12272800.0
2014-08-15 11:00:00,14.38,14.43,14.33,14.33,5605600.0,13.5947,13.642,13.5474,13.5474,5605600.0
2014-08-15 11:30:00,14.33,14.38,14.22,14.28,3714400.0,13.5474,13.5947,13.4434,13.5001,3714400.0
2014-08-15 12:00:00,14.27,14.35,14.24,14.35,3112800.0,13.4907,13.5663,13.4623,13.5663,3112800.0
2014-08-15 12:30:00,14.35,14.37,14.31,14.34,2066400.0,13.5663,13.5852,13.5285,13.5569,2066400.0
2014-08-15 13:00:00,14.33,14.36,14.3,14.35,1107200.0,13.5474,13.5758,13.5191,13.5663,1107200.0
2014-08-15 13:30:00,14.35,14.35,14.29,14.31,1419200.0,13.5663,13.5663,13.5096,13.5285,1419200.0
2014-08-15 14:00:00,14.31,14.41,14.31,14.4,2487200.0,13.5285,13.623,13.5285,13.6136,2487200.0
2014-08-15 14:30:00,14.4,14.43,14.39,14.4,1857600.0,13.6136,13.642,13.6041,13.6136,1857600.0
2014-08-15 15:00:00,14.4,14.41,14.37,14.38,1871200.0,13.6136,13.623,13.5852,13.5947,1871200.0
2014-08-15 15:30:00,14.38,14.45,14.38,14.43,4279200.0,13.5947,13.6609,13.5947,13.642,4279200.0
2014-08-18 09:30:00,14.59,14.63,14.57,14.63,2012000.0,13.7932,13.831,13.7743,13.831,2012000.0
2014-08-18 10:00:00,14.63,14.65,14.62,14.63,1699200.0,13.831,13.8499,13.8216,13.831,1699200.0
2014-08-18 10:30:00,14.63,14.68,14.63,14.67,2694400.0,13.831,13.8783,13.831,13.8688,2694400.0
2014-08-18 11:00:00,14.67,14.67,14.65,14.66,1531200.0,13.8688,13.8688,13.8499,13.8594,1531200.0
2014-08-18 11:30:00,14.67,14.67,14.65,14.66,1723200.0,13.8688,13.8688,13.8499,13.8594,1723200.0
2014-08-18 12:00:00,14.67,14.68,14.66,14.67,1891200.0,13.8688,13.8783,13.8594,13.8688,1891200.0
2014-08-18 12:30:00,14.67,14.68,14.65,14.66,2340800.0,13.8688,13.8783,13.8499,13.8594,2340800.0
2014-08-18 13:00:00,14.66,14.66,14.64,14.66,1232000.0,13.8594,13.8594,13.8405,13.8594,1232000.0
2014-08-18 13:30:00,14.65,14.67,14.65,14.65,1542400.0,13.8499,13.8688,13.8499,13.8499,1542400.0
2014-08-18 14:00:00,14.66,14.66,14.64,14.65,3367200.0,13.8594,13.8594,13.8405,13.8499,3367200.0
2014-08-18 14:30:00,14.65,14.65,14.63,14.64,2828000.0,13.8499,13.8499,13.831,13.8405,2828000.0
2014-08-18 15:00:00,14.65,14.65,14.63,14.64,2056800.0,13.8499,13.8499,13.831,13.8405,2056800.0
2014-08-18 15:30:00,14.64,14.67,14.63,14.67,4204000.0,13.8405,13.8688,13.831,13.8688,4204000.0
2014-08-19 09:30:00,14.73,14.77,14.71,14.76,4212000.0,13.9256,13.9634,13.9067,13.9539,4212000.0
2014-08-19 10:00:00,14.76,14.78,14.75,14.77,1790400.0,13.9539,13.9728,13.9445,13.9634,1790400.0
2014-08-19 10:30:00,14.76,14.8,14.74,14.79,1866400.0,13.9539,13.9917,13.935,13.9823,1866400.0
2014-08-19 11:00:00,14.79,14.8,14.78,14.79,1076000.0,13.9823,13.9917,13.9728,13.9823,1076000.0
2014-08-19 11:30:00,14.8,14.8,14.78,14.79,1202400.0,13.9917,13.9917,13.9728,13.9823,1202400.0
2014-08-19 12:00:00,14.79,14.81,14.79,14.81,848800.0,13.9823,14.0012,13.9823,14.0012,848800.0
2014-08-19 12:30:00,14.81,14.81,14.8,14.81,493600.0,14.0012,14.0012,13.9917,14.0012,493600.0
2014-08-19 13:00:00,14.81,14.81,14.8,14.81,528000.0,14.0012,14.0012,13.9917,14.0012,528000.0
2014-08-19 13:30:00,14.81,14.81,14.8,14.81,457600.0,14.0012,14.0012,13.9917,14.0012,457600.0
2014-08-19 14:00:00,14.81,14.84,14.81,14.83,1014400.0,14.0012,14.0296,14.0012,14.0201,1014400.0
2014-08-19 14:30:00,14.83,14.84,14.83,14.83,1001600.0,14.0201,14.0296,14.0201,14.0201,1001600.0
2014-08-19 15:00:00,14.83,14.84,14.83,14.83,644800.0,14.0201,14.0296,14.0201,14.0201,644800.0
2014-08-19 15:30:00,14.83,14.83,14.82,14.82,1382400.0,14.0201,14.0201,14.0107,14.0107,1382400.0
2014-08-20 09:30:00,14.78,14.83,14.78,14.81,2472800.0,13.9728,14.0201,13.9728,14.0012,2472800.0
2014-08-20 10:00:00,14.81,14.85,14.8,14.84,2175200.0,14.0012,14.039,13.9917,14.0296,2175200.0
2014-08-20 10:30:00,14.85,14.86,14.82,14.85,1956000.0,14.039,14.0485,14.0107,14.039,1956000.0
2014-08-20 11:00:00,14.85,14.86,14.84,14.85,940000.0,14.039,14.0485,14.0296,14.039,940000.0
2014-08-20 11:30:00,14.85,14.87,14.85,14.86,1467200.0,14.039,14.0579,14.039,14.0485,1467200.0
2014-08-20 12:00:00,14.86,14.86,14.85,14.86,1234400.0,14.0485,14.0485,14.039,14.0485,1234400.0
2014-08-20 12:30:00,14.86,14.86,14.85,14.86,564000.0,14.0485,14.0485,14.039,14.0485,564000.0
2014-08-20 13:00:00,14.86,14.89,14.86,14.88,1446400.0,14.0485,14.0768,14.0485,14.0674,1446400.0
2014-08-20 13:30:00,14.88,14.9,14.87,14.87,1142400.0,14.0674,14.0863,14.0579,14.0579,1142400.0
2014-08-20 14:00:00,14.87,14.87,14.79,14.85,6508000.0,14.0579,14.0579,13.9823,14.039,6508000.0
2014-08-20 14:30:00,14.85,14.9,14.85,14.9,2650400.0,14.039,14.0863,14.039,14.0863,2650400.0
2014-08-20 15:00:00,14.9,14.93,14.9,14.92,2100000.0,14.0863,14.1146,14.0863,14.1052,2100000.0
2014-08-20 15:30:00,14.92,14.93,14.89,14.9,2207200.0,14.1052,14.1146,14.0768,14.0863,2207200.0
2014-08-21 09:30:00,14.93,14.97,14.9,14.96,1921600.0,14.1146,14.1525,14.0863,14.143,1921600.0
2014-08-21 10:00:00,14.97,14.98,14.9,14.95,3544000.0,14.1525,14.1619,14.0863,14.1336,3544000.0
2014-08-21 10:30:00,14.95,14.99,14.95,14.97,2625600.0,14.1336,14.1714,14.1336,14.1525,2625600.0
2014-08-21 11:00:00,14.97,14.99,14.97,14.97,1543200.0,14.1525,14.1714,14.1525,14.1525,1543200.0
2014-08-21 11:30:00,14.97,14.98,14.96,14.96,1604800.0,14.1525,14.1619,14.143,14.143,1604800.0
2014-08-21 12:00:00,14.96,14.98,14.96,14.97,1170400.0,14.143,14.1619,14.143,14.1525,1170400.0
2014-08-21 12:30:00,14.97,14.98,14.96,14.97,747200.0,14.1525,14.1619,14.143,14.1525,747200.0
2014-08-21 13:00:00,14.97,15.01,14.97,15.01,1221600.0,14.1525,14.1903,14.1525,14.1903,1221600.0
2014-08-21 13:30:00,15.01,15.01,14.99,15.0,947200.0,14.1903,14.1903,14.1714,14.1808,947200.0
2014-08-21 14:00:00,14.99,15.01,14.99,15.0,1276000.0,14.1714,14.1903,14.1714,14.1808,1276000.0
2014-08-21 14:30:00,15.0,15.02,15.0,15.01,1173600.0,14.1808,14.1997,14.1808,14.1903,1173600.0
2014-08-21 15:00:00,15.01,15.02,15.01,15.01,1045600.0,14.1903,14.1997,14.1903,14.1903,1045600.0
2014-08-21 15:30:00,15.01,15.01,14.98,14.99,2143200.0,14.1903,14.1903,14.1619,14.1714,2143200.0
2014-08-22 09:30:00,14.96,14.98,14.91,14.96,2728800.0,14.143,14.1619,14.0957,14.143,2728800.0
2014-08-22 10:00:00,14.96,15.02,14.92,14.98,6459200.0,14.143,14.1997,14.1052,14.1619,6459200.0
2014-08-22 10:30:00,14.98,15.01,14.88,14.9,5404800.0,14.1619,14.1903,14.0674,14.0863,5404800.0
2014-08-22 11:00:00,14.89,14.97,14.87,14.96,4285600.0,14.0768,14.1525,14.0579,14.143,4285600.0
2014-08-22 11:30:00,14.96,14.97,14.93,14.95,2031200.0,14.143,14.1525,14.1146,14.1336,2031200.0
2014-08-22 12:00:00,14.95,14.99,14.94,14.99,2103200.0,14.1336,14.1714,14.1241,14.1714,2103200.0
2014-08-22 12:30:00,14.99,14.99,14.97,14.97,1149600.0,14.1714,14.1714,14.1525,14.1525,1149600.0
2014-08-22 13:00:00,14.97,14.99,14.97,14.98,1042400.0,14.1525,14.1714,14.1525,14.1619,1042400.0
2014-08-22 13:30:00,14.98,14.99,14.97,14.98,1262400.0,14.1619,14.1714,14.1525,14.1619,1262400.0
2014-08-22 14:00:00,14.98,14.98,14.95,14.95,1368800.0,14.1619,14.1619,14.1336,14.1336,1368800.0
2014-08-22 14:30:00,14.95,14.96,14.92,14.95,2589600.0,14.1336,14.143,14.1052,14.1336,2589600.0
2014-08-22 15:00:00,14.95,14.99,14.95,14.97,1855200.0,14.1336,14.1714,14.1336,14.1525,1855200.0
2014-08-22 15:30:00,14.97,14.97,14.92,14.93,3711200.0,14.1525,14.1525,14.1052,14.1146,3711200.0
2014-08-25 09:30:00,15.08,15.11,15.05,15.1,2976000.0,14.2565,14.2848,14.2281,14.2754,2976000.0
2014-08-25 10:00:00,15.1,15.11,15.08,15.09,2484000.0,14.2754,14.2848,14.2565,14.2659,2484000.0
2014-08-25 10:30:00,15.09,15.14,15.09,15.13,3497600.0,14.2659,14.3132,14.2659,14.3037,3497600.0
2014-08-25 11:00:00,15.13,15.14,15.12,15.13,1757600.0,14.3037,14.3132,14.2943,14.3037,1757600.0
2014-08-25 11:30:00,15.13,15.14,15.12,15.13,933600.0,14.3037,14.3132,14.2943,14.3037,933600.0
2014-08-25 12:00:00,15.13,15.13,15.07,15.08,2111200.0,14.3037,14.3037,14.247,14.2565,2111200.0
2014-08-25 12:30:00,15.08,15.08,15.05,15.06,2488000.0,14.2565,14.2565,14.2281,14.2375,2488000.0
2014-08-25 13:00:00,15.06,15.08,15.04,15.08,2017600.0,14.2375,14.2565,14.2186,14.2565,2017600.0
2014-08-25 13:30:00,15.08,15.1,15.07,15.08,1153600.0,14.2565,14.2754,14.247,14.2565,1153600.0
2014-08-25 14:00:00,15.09,15.09,15.06,15.07,1119200.0,14.2659,14.2659,14.2375,14.247,1119200.0
2014-08-25 14:30:00,15.07,15.09,15.06,15.08,1027200.0,14.247,14.2659,14.2375,14.2565,1027200.0
2014-08-25 15:00:00,15.08,15.09,15.07,15.07,1042400.0,14.2565,14.2659,14.247,14.247,1042400.0
2014-08-25 15:30:00,15.07,15.09,15.07,15.09,2238400.0,14.247,14.2659,14.247,14.2659,2238400.0
2014-08-26 09:30:00,15.11,15.15,15.1,15.13,2271200.0,14.2848,14.3226,14.2754,14.3037,2271200.0
2014-08-26 10:00:00,15.13,15.15,15.11,15.14,1741600.0,14.3037,14.3226,14.2848,14.3132,1741600.0
2014-08-26 10:30:00,15.14,15.17,15.13,15.17,1795200.0,14.3132,14.3415,14.3037,14.3415,1795200.0
2014-08-26 11:00:00,15.18,15.19,15.17,15.18,1272000.0,14.351,14.3605,14.3415,14.351,1272000.0
2014-08-26 11:30:00,15.18,15.18,15.14,15.15,1103200.0,14.351,14.351,14.3132,14.3226,1103200.0
2014-08-26 12:00:00,15.15,15.16,15.14,15.14,1583200.0,14.3226,14.3321,14.3132,14.3132,1583200.0
2014-08-26 12:30:00,15.14,15.15,15.12,15.13,1047200.0,14.3132,14.3226,14.2943,14.3037,1047200.0
2014-08-26 13:00:00,15.13,15.14,15.11,15.14,1063200.0,14.3037,14.3132,14.2848,14.3132,1063200.0
2014-08-26 13:30:00,15.14,15.14,15.12,15.14,939200.0,14.3132,14.3132,14.2943,14.3132,939200.0
2014-08-26 14:00:00,15.14,15.15,15.14,15.14,699200.0,14.3132,14.3226,14.3132,14.3132,699200.0
2014-08-26 14:30:00,15.14,15.15,15.13,15.14,552800.0,14.3132,14.3226,14.3037,14.3132,552800.0
2014-08-26 15:00:00,15.14,15.14,15.11,15.12,799200.0,14.3132,14.3132,14.2848,14.2943,799200.0
2014-08-26 15:30:00,15.12,15.13,15.1,15.11,2152800.0,14.2943,14.3037,14.2754,14.2848,2152800.0
2014-08-27 09:30:00,15.12,15.14,15.08,15.09,2744000.0,14.2943,14.3132,14.2565,14.2659,2744000.0
2014-08-27 10:00:00,15.09,15.1,15.07,15.08,2728800.0,14.2659,14.2754,14.247,14.2565,2728800.0
2014-08-27 10:30:00,15.08,15.12,15.08,15.11,1674400.0,14.2565,14.2943,14.2565,14.2848,1674400.0
2014-08-27 11:00:00,15.12,15.13,15.12,15.12,1177600.0,14.2943,14.3037,14.2943,14.2943,1177600.0
2014-08-27 11:30:00,15.11,15.13,15.1,15.12,882400.0,14.2848,14.3037,14.2754,14.2943,882400.0
2014-08-27 12:00:00,15.12,15.13,15.09,15.11,648800.0,14.2943,14.3037,14.2659,14.2848,648800.0
2014-08-27 12:30:00,15.11,15.12,15.1,15.12,584800.0,14.2848,14.2943,14.2754,14.2943,584800.0
2014-08-27 13:00:00,15.12,15.12,15.11,15.11,336000.0,14.2943,14.2943,14.2848,14.2848,336000.0
2014-08-27 13:30:00,15.12,15.12,15.11,15.11,331200.0,14.2943,14.2943,14.2848,14.2848,331200.0
2014-08-27 14:00:00,15.11,15.12,15.11,15.11,329600.0,14.2848,14.2943,14.2848,14.2848,329600.0
2014-08-27 14:30:00,15.11,15.11,15.06,15.06,1068000.0,14.2848,14.2848,14.2375,14.2375,1068000.0
2014-08-27 15:00:00,15.06,15.09,15.05,15.08,1442400.0,14.2375,14.2659,14.2281,14.2565,1442400.0
2014-08-27 15:30:00,15.08,15.11,15.08,15.1,1631200.0,14.2565,14.2848,14.2565,14.2754,1631200.0
2014-08-28 09:30:00,14.99,15.04,14.97,15.03,3680000.0,14.1714,14.2186,14.1525,14.2092,3680000.0
2014-08-28 10:00:00,15.03,15.05,14.99,15.03,3462400.0,14.2092,14.2281,14.1714,14.2092,3462400.0
2014-08-28 10:30:00,15.03,15.06,15.01,15.05,2366400.0,14.2092,14.2375,14.1903,14.2281,2366400.0
2014-08-28 11:00:00,15.05,15.06,15.03,15.05,1707200.0,14.2281,14.2375,14.2092,14.2281,1707200.0
2014-08-28 11:30:00,15.05,15.06,15.04,15.06,1583200.0,14.2281,14.2375,14.2186,14.2375,1583200.0
2014-08-28 12:00:00,15.06,15.09,15.05,15.09,1162400.0,14.2375,14.2659,14.2281,14.2659,1162400.0
2014-08-28 12:30:00,15.09,15.1,15.08,15.09,1074400.0,14.2659,14.2754,14.2565,14.2659,1074400.0
2014-08-28 13:00:00,15.09,15.09,15.07,15.08,790400.0,14.2659,14.2659,14.247,14.2565,790400.0
2014-08-28 13:30:00,15.08,15.09,15.07,15.09,673600.0,14.2565,14.2659,14.247,14.2659,673600.0
2014-08-28 14:00:00,15.08,15.09,15.07,15.08,1032800.0,14.2565,14.2659,14.247,14.2565,1032800.0
2014-08-28 14:30:00,15.08,15.09,15.07,15.07,980800.0,14.2565,14.2659,14.247,14.247,980800.0
2014-08-28 15:00:00,15.07,15.08,15.06,15.08,1144000.0,14.247,14.2565,14.2375,14.2565,1144000.0
2014-08-28 15:30:00,15.08,15.09,15.05,15.08,2087200.0,14.2565,14.2659,14.2281,14.2565,2087200.0
2014-08-29 09:30:00,15.13,15.14,15.06,15.08,3575200.0,14.3037,14.3132,14.2375,14.2565,3575200.0
2014-08-29 10:00:00,15.08,15.09,15.03,15.05,3328000.0,14.2565,14.2659,14.2092,14.2281,3328000.0
2014-08-29 10:30:00,15.05,15.1,15.04,15.1,2056000.0,14.2281,14.2754,14.2186,14.2754,2056000.0
2014-08-29 11:00:00,15.1,15.13,15.1,15.13,2096000.0,14.2754,14.3037,14.2754,14.3037,2096000.0
2014-08-29 11:30:00,15.12,15.16,15.12,15.15,1588000.0,14.2943,14.3321,14.2943,14.3226,1588000.0
2014-08-29 12:00:00,15.15,15.17,15.13,15.13,1389600.0,14.3226,14.3415,14.3037,14.3037,1389600.0
2014-08-29 12:30:00,15.13,15.14,15.12,15.13,856000.0,14.3037,14.3132,14.2943,14.3037,856000.0
2014-08-29 13:00:00,15.13,15.14,15.11,15.12,800000.0,14.3037,14.3132,14.2848,14.2943,800000.0
2014-08-29 13:30:00,15.12,15.13,15.11,15.12,502400.0,14.2943,14.3037,14.2848,14.2943,502400.0
2014-08-29 14:00:00,15.12,15.13,15.12,15.13,1364000.0,14.2943,14.3037,14.2943,14.3037,1364000.0
2014-08-29 14:30:00,15.13,15.13,15.11,15.12,479200.0,14.3037,14.3037,14.2848,14.2943,479200.0
2014-08-29 15:00:00,15.12,15.12,15.1,15.11,1152800.0,14.2943,14.2943,14.2754,14.2848,1152800.0
2014-08-29 15:30:00,15.11,15.17,15.11,15.17,3564800.0,14.2848,14.3415,14.2848,14.3415,3564800.0
2014-09-02 09:30:00,15.21,15.21,15.13,15.16,2734400.0,14.3794,14.3794,14.3037,14.3321,2734400.0
2014-09-02 10:00:00,15.16,15.19,15.13,15.17,2368800.0,14.3321,14.3605,14.3037,14.3415,2368800.0
2014-09-02 10:30:00,15.17,15.2,15.16,15.2,1909600.0,14.3415,14.3699,14.3321,14.3699,1909600.0
2014-09-02 11:00:00,15.2,15.2,15.13,15.14,2320800.0,14.3699,14.3699,14.3037,14.3132,2320800.0
2014-09-02 11:30:00,15.14,15.15,15.09,15.1,2738400.0,14.3132,14.3226,14.2659,14.2754,2738400.0
2014-09-02 12:00:00,15.1,15.12,15.09,15.12,2273600.0,14.2754,14.2943,14.2659,14.2943,2273600.0
2014-09-02 12:30:00,15.12,15.12,15.05,15.05,2371200.0,14.2943,14.2943,14.2281,14.2281,2371200.0
2014-09-02 13:00:00,15.05,15.07,15.04,15.05,1847200.0,14.2281,14.247,14.2186,14.2281,1847200.0
2014-09-02 13:30:00,15.05,15.08,15.04,15.07,2278400.0,14.2281,14.2565,14.2186,14.247,2278400.0
2014-09-02 14:00:00,15.07,15.1,15.07,15.1,2573600.0,14.247,14.2754,14.247,14.2754,2573600.0
2014-09-02 14:30:00,15.1,15.13,15.09,15.12,5079200.0,14.2754,14.3037,14.2659,14.2943,5079200.0
2014-09-02 15:00:00,15.12,15.13,15.11,15.12,1748000.0,14.2943,14.3037,14.2848,14.2943,1748000.0
2014-09-02 15:30:00,15.12,15.15,15.1,15.14,4516000.0,14.2943,14.3226,14.2754,14.3132,4516000.0
2014-09-03 09:30:00,15.26,15.27,15.22,15.22,4221600.0,14.4266,14.4361,14.3888,14.3888,4221600.0
2014-09-03 10:00:00,15.22,15.24,15.19,15.2,2480800.0,14.3888,14.4077,14.3605,14.3699,2480800.0
2014-09-03 10:30:00,15.2,15.23,15.2,15.21,2092800.0,14.3699,14.3983,14.3699,14.3794,2092800.0
2014-09-03 11:00:00,15.21,15.22,15.14,15.15,2955200.0,14.3794,14.3888,14.3132,14.3226,2955200.0
2014-09-03 11:30:00,15.15,15.17,15.11,15.12,2394400.0,14.3226,14.3415,14.2848,14.2943,2394400.0
2014-09-03 12:00:00,15.12,15.16,15.11,15.15,2510400.0,14.2943,14.3321,14.2848,14.3226,2510400.0
2014-09-03 12:30:00,15.15,15.19,15.15,15.17,2448000.0,14.3226,14.3605,14.3226,14.3415,2448000.0
2014-09-03 13:00:00,15.17,15.19,15.16,15.18,1875200.0,14.3415,14.3605,14.3321,14.351,1875200.0
2014-09-03 13:30:00,15.18,15.19,15.14,15.17,1173600.0,14.351,14.3605,14.3132,14.3415,1173600.0
2014-09-03 14:00:00,15.17,15.17,15.13,15.15,1448800.0,14.3415,14.3415,14.3037,14.3226,1448800.0
2014-09-03 14:30:00,15.15,15.16,15.11,15.11,1414400.0,14.3226,14.3321,14.2848,14.2848,1414400.0
2014-09-03 15:00:00,15.11,15.13,15.09,15.12,2872800.0,14.2848,14.3037,14.2659,14.2943,2872800.0
2014-09-03 15:30:00,15.12,15.14,15.1,15.13,2383200.0,14.2943,14.3132,14.2754,14.3037,2383200.0
2014-09-04 09:30:00,15.18,15.26,15.16,15.25,4156000.0,14.351,14.4266,14.3321,14.4172,4156000.0
2014-09-04 10:00:00,15.25,15.29,15.23,15.27,3740000.0,14.4172,14.455,14.3983,14.4361,3740000.0
2014-09-04 10:30:00,15.26,15.29,15.25,15.27,2561600.0,14.4266,14.455,14.4172,14.4361,2561600.0
2014-09-04 11:00:00,15.27,15.29,15.22,15.23,2524000.0,14.4361,14.455,14.3888,14.3983,2524000.0
2014-09-04 11:30:00,15.23,15.24,15.21,15.22,2693600.0,14.3983,14.4077,14.3794,14.3888,2693600.0
2014-09-04 12:00:00,15.22,15.24,15.19,15.2,1899200.0,14.3888,14.4077,14.3605,14.3699,1899200.0
2014-09-04 12:30:00,15.2,15.22,15.19,15.2,1912800.0,14.3699,14.3888,14.3605,14.3699,1912800.0
2014-09-04 13:00:00,15.2,15.22,15.2,15.2,1525600.0,14.3699,14.3888,14.3699,14.3699,1525600.0
2014-09-04 13:30:00,15.2,15.21,15.18,15.18,1456000.0,14.3699,14.3794,14.351,14.351,1456000.0
2014-09-04 14:00:00,15.18,15.2,15.16,15.17,2093600.0,14.351,14.3699,14.3321,14.3415,2093600.0
2014-09-04 14:30:00,15.17,15.17,15.07,15.09,4556000.0,14.3415,14.3415,14.247,14.2659,4556000.0
2014-09-04 15:00:00,15.08,15.09,15.01,15.06,5160000.0,14.2565,14.2659,14.1903,14.2375,5160000.0
2014-09-04 15:30:00,15.06,15.09,15.02,15.09,4086400.0,14.2375,14.2659,14.1997,14.2659,4086400.0
2014-09-05 09:30:00,15.08,15.1,14.99,15.08,4015200.0,14.2565,14.2754,14.1714,14.2565,4015200.0
2014-09-05 10:00:00,15.08,15.09,15.01,15.02,3728800.0,14.2565,14.2659,14.1903,14.1997,3728800.0
2014-09-05 10:30:00,15.02,15.04,14.97,15.02,2970400.0,14.1997,14.2186,14.1525,14.1997,2970400.0
2014-09-05 11:00:00,15.02,15.07,15.01,15.06,2355200.0,14.1997,14.247,14.1903,14.2375,2355200.0
2014-09-05 11:30:00,15.06,15.11,15.05,15.09,1836800.0,14.2375,14.2848,14.2281,14.2659,1836800.0
2014-09-05 12:00:00,15.1,15.13,15.09,15.13,1564800.0,14.2754,14.3037,14.2659,14.3037,1564800.0
2014-09-05 12:30:00,15.13,15.17,15.13,15.15,1795200.0,14.3037,14.3415,14.3037,14.3226,1795200.0
2014-09-05 13:00:00,15.15,15.19,15.15,15.17,1459200.0,14.3226,14.3605,14.3226,14.3415,1459200.0
2014-09-05 13:30:00,15.17,15.17,15.14,15.16,1023200.0,14.3415,14.3415,14.3132,14.3321,1023200.0
2014-09-05 14:00:00,15.16,15.2,15.16,15.19,1723200.0,14.3321,14.3699,14.3321,14.3605,1723200.0
2014-09-05 14:30:00,15.2,15.2,15.17,15.18,1616000.0,14.3699,14.3699,14.3415,14.351,1616000.0
2014-09-05 15:00:00,15.18,15.2,15.18,15.18,1604800.0,14.351,14.3699,14.351,14.351,1604800.0
2014-09-05 15:30:00,15.18,15.23,15.18,15.23,2878400.0,14.351,14.3983,14.351,14.3983,2878400.0
2014-09-08 09:30:00,15.19,15.23,15.18,15.21,2902400.0,14.3605,14.3983,14.351,14.3794,2902400.0
2014-09-08 10:00:00,15.21,15.23,15.15,15.17,3596000.0,14.3794,14.3983,14.3226,14.3415,3596000.0
2014-09-08 10:30:00,15.17,15.19,15.13,15.19,3075200.0,14.3415,14.3605,14.3037,14.3605,3075200.0
2014-09-08 11:00:00,15.19,15.21,15.17,15.2,2468000.0,14.3605,14.3794,14.3415,14.3699,2468000.0
2014-09-08 11:30:00,15.2,15.21,15.15,15.15,1568000.0,14.3699,14.3794,14.3226,14.3226,1568000.0
2014-09-08 12:00:00,15.15,15.17,15.14,15.16,1668000.0,14.3226,14.3415,14.3132,14.3321,1668000.0
2014-09-08 12:30:00,15.16,15.18,15.16,15.17,1378400.0,14.3321,14.351,14.3321,14.3415,1378400.0
2014-09-08 13:00:00,15.17,15.18,15.09,15.09,3240000.0,14.3415,14.351,14.2659,14.2659,3240000.0
2014-09-08 13:30:00,15.09,15.1,15.06,15.07,2839200.0,14.2659,14.2754,14.2375,14.247,2839200.0
2014-09-08 14:00:00,15.07,15.11,15.07,15.1,1947200.0,14.247,14.2848,14.247,14.2754,1947200.0
2014-09-08 14:30:00,15.1,15.12,15.09,15.11,1108800.0,14.2754,14.2943,14.2659,14.2848,1108800.0
2014-09-08 15:00:00,15.11,15.15,15.11,15.14,2029600.0,14.2848,14.3226,14.2848,14.3132,2029600.0
2014-09-08 15:30:00,15.14,15.17,15.14,15.15,2748800.0,14.3132,14.3415,14.3132,14.3226,2748800.0
2014-09-09 09:30:00,15.11,15.12,15.02,15.02,3298400.0,14.2848,14.2943,14.1997,14.1997,3298400.0
2014-09-09 10:00:00,15.02,15.06,14.99,15.03,3144000.0,14.1997,14.2375,14.1714,14.2092,3144000.0
2014-09-09 10:30:00,15.03,15.04,14.99,15.03,2425600.0,14.2092,14.2186,14.1714,14.2092,2425600.0
2014-09-09 11:00:00,15.03,15.08,15.02,15.06,2638400.0,14.2092,14.2565,14.1997,14.2375,2638400.0
2014-09-09 11:30:00,15.06,15.07,15.04,15.05,1426400.0,14.2375,14.247,14.2186,14.2281,1426400.0
2014-09-09 12:00:00,15.05,15.08,15.03,15.07,1047200.0,14.2281,14.2565,14.2092,14.247,1047200.0
2014-09-09 12:30:00,15.07,15.08,15.03,15.04,1122400.0,14.247,14.2565,14.2092,14.2186,1122400.0
2014-09-09 13:00:00,15.04,15.06,15.0,15.03,1767200.0,14.2186,14.2375,14.1808,14.2092,1767200.0
2014-09-09 13:30:00,15.03,15.13,15.03,15.12,2736800.0,14.2092,14.3037,14.2092,14.2943,2736800.0
2014-09-09 14:00:00,15.12,15.13,15.02,15.02,2855200.0,14.2943,14.3037,14.1997,14.1997,2855200.0
2014-09-09 14:30:00,15.02,15.04,14.99,15.01,3522400.0,14.1997,14.2186,14.1714,14.1903,3522400.0
2014-09-09 15:00:00,15.01,15.01,14.89,14.94,6595200.0,14.1903,14.1903,14.0768,14.1241,6595200.0
2014-09-09 15:30:00,14.94,14.96,14.92,14.95,3774400.0,14.1241,14.143,14.1052,14.1336,3774400.0
2014-09-10 09:30:00,14.96,14.99,14.89,14.9,3908800.0,14.143,14.1714,14.0768,14.0863,3908800.0
2014-09-10 10:00:00,14.9,14.94,14.88,14.93,3688800.0,14.0863,14.1241,14.0674,14.1146,3688800.0
2014-09-10 10:30:00,14.93,14.93,14.87,14.9,4332000.0,14.1146,14.1146,14.0579,14.0863,4332000.0
2014-09-10 11:00:00,14.9,14.95,14.88,14.94,4156000.0,14.0863,14.1336,14.0674,14.1241,4156000.0
2014-09-10 11:30:00,14.95,14.98,14.94,14.97,1475200.0,14.1336,14.1619,14.1241,14.1525,1475200.0
2014-09-10 12:00:00,14.97,15.02,14.95,15.0,2076800.0,14.1525,14.1997,14.1336,14.1808,2076800.0
2014-09-10 12:30:00,15.0,15.01,14.99,14.99,1736800.0,14.1808,14.1903,14.1714,14.1714,1736800.0
2014-09-10 13:00:00,14.99,15.08,14.99,15.05,2602400.0,14.1714,14.2565,14.1714,14.2281,2602400.0
2014-09-10 13:30:00,15.05,15.05,15.02,15.03,1837600.0,14.2281,14.2281,14.1997,14.2092,1837600.0
2014-09-10 14:00:00,15.03,15.05,15.02,15.03,1280800.0,14.2092,14.2281,14.1997,14.2092,1280800.0
2014-09-10 14:30:00,15.03,15.04,15.01,15.02,1201600.0,14.2092,14.2186,14.1903,14.1997,1201600.0
2014-09-10 15:00:00,15.02,15.08,15.02,15.06,1794400.0,14.1997,14.2565,14.1997,14.2375,1794400.0
2014-09-10 15:30:00,15.06,15.08,15.05,15.06,1984800.0,14.2375,14.2565,14.2281,14.2375,1984800.0
2014-09-11 09:30:00,14.94,15.03,14.93,15.03,3856000.0,14.1241,14.2092,14.1146,14.2092,3856000.0
2014-09-11 10:00:00,15.03,15.04,14.98,14.99,3226400.0,14.2092,14.2186,14.1619,14.1714,3226400.0
2014-09-11 10:30:00,14.98,14.98,14.92,14.97,3493600.0,14.1619,14.1619,14.1052,14.1525,3493600.0
2014-09-11 11:00:00,14.97,15.04,14.97,15.01,2583200.0,14.1525,14.2186,14.1525,14.1903,2583200.0
2014-09-11 11:30:00,15.01,15.04,15.01,15.03,3369600.0,14.1903,14.2186,14.1903,14.2092,3369600.0
2014-09-11 12:00:00,15.03,15.07,15.01,15.07,1687200.0,14.2092,14.247,14.1903,14.247,1687200.0
2014-09-11 12:30:00,15.07,15.07,15.02,15.02,1108000.0,14.247,14.247,14.1997,14.1997,1108000.0
2014-09-11 13:00:00,15.03,15.04,14.97,14.99,1292000.0,14.2092,14.2186,14.1525,14.1714,1292000.0
2014-09-11 13:30:00,14.99,15.01,14.98,15.0,1104000.0,14.1714,14.1903,14.1619,14.1808,1104000.0
2014-09-11 14:00:00,15.0,15.06,15.0,15.05,1509600.0,14.1808,14.2375,14.1808,14.2281,1509600.0
2014-09-11 14:30:00,15.06,15.08,15.05,15.05,1502400.0,14.2375,14.2565,14.2281,14.2281,1502400.0
2014-09-11 15:00:00,15.06,15.08,15.04,15.07,1608800.0,14.2375,14.2565,14.2186,14.247,1608800.0
2014-09-11 15:30:00,15.07,15.1,15.06,15.09,2725600.0,14.247,14.2754,14.2375,14.2659,2725600.0
2014-09-12 09:30:00,15.07,15.07,14.97,14.98,3447200.0,14.247,14.247,14.1525,14.1619,3447200.0
2014-09-12 10:00:00,14.98,15.03,14.93,15.01,4476800.0,14.1619,14.2092,14.1146,14.1903,4476800.0
2014-09-12 10:30:00,15.01,15.04,14.97,15.02,1955200.0,14.1903,14.2186,14.1525,14.1997,1955200.0
2014-09-12 11:00:00,15.02,15.03,14.98,14.99,1512000.0,14.1997,14.2092,14.1619,14.1714,1512000.0
2014-09-12 11:30:00,14.99,14.99,14.94,14.97,2840000.0,14.1714,14.1714,14.1241,14.1525,2840000.0
2014-09-12 12:00:00,14.97,14.98,14.95,14.96,1580800.0,14.1525,14.1619,14.1336,14.143,1580800.0
2014-09-12 12:30:00,14.97,14.97,14.91,14.93,2968000.0,14.1525,14.1525,14.0957,14.1146,2968000.0
2014-09-12 13:00:00,14.93,14.94,14.87,14.89,2813600.0,14.1146,14.1241,14.0579,14.0768,2813600.0
2014-09-12 13:30:00,14.89,14.9,14.86,14.89,2385600.0,14.0768,14.0863,14.0485,14.0768,2385600.0
2014-09-12 14:00:00,14.89,14.93,14.88,14.88,2575200.0,14.0768,14.1146,14.0674,14.0674,2575200.0
2014-09-12 14:30:00,14.87,14.89,14.83,14.85,3328000.0,14.0579,14.0768,14.0201,14.039,3328000.0
2014-09-12 15:00:00,14.85,14.93,14.83,14.91,4631200.0,14.039,14.1146,14.0201,14.0957,4631200.0
2014-09-12 15:30:00,14.91,14.92,14.89,14.91,4688800.0,14.0957,14.1052,14.0768,14.0957,4688800.0
2014-09-15 09:30:00,14.92,14.92,14.81,14.84,3990400.0,14.1052,14.1052,14.0012,14.0296,3990400.0
2014-09-15 10:00:00,14.83,14.9,14.8,14.89,2081600.0,14.0201,14.0863,13.9917,14.0768,2081600.0
2014-09-15 10:30:00,14.89,14.91,14.84,14.88,1762400.0,14.0768,14.0957,14.0296,14.0674,1762400.0
2014-09-15 11:00:00,14.88,14.89,14.83,14.84,1920000.0,14.0674,14.0768,14.0201,14.0296,1920000.0
2014-09-15 11:30:00,14.84,14.86,14.82,14.83,1228800.0,14.0296,14.0485,14.0107,14.0201,1228800.0
2014-09-15 12:00:00,14.83,14.87,14.82,14.86,1414400.0,14.0201,14.0579,14.0107,14.0485,1414400.0
2014-09-15 12:30:00,14.86,14.89,14.84,14.88,1324800.0,14.0485,14.0768,14.0296,14.0674,1324800.0
2014-09-15 13:00:00,14.88,14.9,14.86,14.86,1576800.0,14.0674,14.0863,14.0485,14.0485,1576800.0
2014-09-15 13:30:00,14.86,14.89,14.84,14.84,1243200.0,14.0485,14.0768,14.0296,14.0296,1243200.0
2014-09-15 14:00:00,14.84,14.91,14.83,14.91,1742400.0,14.0296,14.0957,14.0201,14.0957,1742400.0
2014-09-15 14:30:00,14.91,14.94,14.9,14.9,2940000.0,14.0957,14.1241,14.0863,14.0863,2940000.0
2014-09-15 15:00:00,14.9,14.92,14.88,14.9,2174400.0,14.0863,14.1052,14.0674,14.0863,2174400.0
2014-09-15 15:30:00,14.9,14.92,14.88,14.89,1856000.0,14.0863,14.1052,14.0674,14.0768,1856000.0
2014-09-16 09:30:00,14.84,14.94,14.82,14.93,4400000.0,14.0296,14.1241,14.0107,14.1146,4400000.0
2014-09-16 10:00:00,14.93,14.98,14.92,14.95,2850400.0,14.1146,14.1619,14.1052,14.1336,2850400.0
2014-09-16 10:30:00,14.95,14.96,14.92,14.93,2119200.0,14.1336,14.143,14.1052,14.1146,2119200.0
2014-09-16 11:00:00,14.93,14.99,14.9,14.99,3364800.0,14.1146,14.1714,14.0863,14.1714,3364800.0
2014-09-16 11:30:00,14.99,15.1,14.98,15.08,5302400.0,14.1714,14.2754,14.1619,14.2565,5302400.0
2014-09-16 12:00:00,15.08,15.12,15.05,15.11,3587200.0,14.2565,14.2943,14.2281,14.2848,3587200.0
2014-09-16 12:30:00,15.11,15.12,15.09,15.09,1820000.0,14.2848,14.2943,14.2659,14.2659,1820000.0
2014-09-16 13:00:00,15.1,15.15,15.1,15.14,2983200.0,14.2754,14.3226,14.2754,14.3132,2983200.0
2014-09-16 13:30:00,15.14,15.17,15.14,15.15,1468800.0,14.3132,14.3415,14.3132,14.3226,1468800.0
2014-09-16 14:00:00,15.15,15.17,15.14,15.16,2451200.0,14.3226,14.3415,14.3132,14.3321,2451200.0
2014-09-16 14:30:00,15.16,15.17,15.14,15.14,2472800.0,14.3321,14.3415,14.3132,14.3132,2472800.0
2014-09-16 15:00:00,15.14,15.16,15.12,15.12,2696000.0,14.3132,14.3321,14.2943,14.2943,2696000.0
2014-09-16 15:30:00,15.12,15.14,15.12,15.12,3876000.0,14.2943,14.3132,14.2943,14.2943,3876000.0
2014-09-17 09:30:00,15.17,15.2,15.15,15.19,2329600.0,14.3415,14.3699,14.3226,14.3605,2329600.0
2014-09-17 10:00:00,15.19,15.21,15.16,15.18,2297600.0,14.3605,14.3794,14.3321,14.351,2297600.0
2014-09-17 10:30:00,15.19,15.19,15.13,15.14,2924800.0,14.3605,14.3605,14.3037,14.3132,2924800.0
2014-09-17 11:00:00,15.14,15.16,15.14,15.16,1477600.0,14.3132,14.3321,14.3132,14.3321,1477600.0
2014-09-17 11:30:00,15.16,15.16,15.12,15.13,1893600.0,14.3321,14.3321,14.2943,14.3037,1893600.0
2014-09-17 12:00:00,15.13,15.15,15.1,15.1,1451200.0,14.3037,14.3226,14.2754,14.2754,1451200.0
2014-09-17 12:30:00,15.1,15.13,15.1,15.11,907200.0,14.2754,14.3037,14.2754,14.2848,907200.0
2014-09-17 13:00:00,15.11,15.12,15.09,15.09,1316800.0,14.2848,14.2943,14.2659,14.2659,1316800.0
2014-09-17 13:30:00,15.09,15.16,15.09,15.15,1564800.0,14.2659,14.3321,14.2659,14.3226,1564800.0
2014-09-17 14:00:00,15.16,15.26,15.01,15.24,12477600.0,14.3321,14.4266,14.1903,14.4077,12477600.0
2014-09-17 14:30:00,15.25,15.25,15.16,15.23,5921600.0,14.4172,14.4172,14.3321,14.3983,5921600.0
2014-09-17 15:00:00,15.23,15.3,15.2,15.24,6375200.0,14.3983,14.4644,14.3699,14.4077,6375200.0
2014-09-17 15:30:00,15.24,15.24,15.13,15.16,5249600.0,14.4077,14.4077,14.3037,14.3321,5249600.0
2014-09-18 09:30:00,15.25,15.28,15.22,15.27,3642400.0,14.4172,14.4455,14.3888,14.4361,3642400.0
2014-09-18 10:00:00,15.26,15.3,15.23,15.24,3553600.0,14.4266,14.4644,14.3983,14.4077,3553600.0
2014-09-18 10:30:00,15.24,15.32,15.24,15.28,3395200.0,14.4077,14.4834,14.4077,14.4455,3395200.0
2014-09-18 11:00:00,15.28,15.3,15.27,15.29,1780800.0,14.4455,14.4644,14.4361,14.455,1780800.0
2014-09-18 11:30:00,15.28,15.3,15.25,15.27,2088800.0,14.4455,14.4644,14.4172,14.4361,2088800.0
2014-09-18 12:00:00,15.27,15.29,15.27,15.28,1689600.0,14.4361,14.455,14.4361,14.4455,1689600.0
2014-09-18 12:30:00,15.28,15.3,15.28,15.29,988800.0,14.4455,14.4644,14.4455,14.455,988800.0
2014-09-18 13:00:00,15.29,15.3,15.27,15.28,902400.0,14.455,14.4644,14.4361,14.4455,902400.0
2014-09-18 13:30:00,15.28,15.29,15.26,15.28,1116800.0,14.4455,14.455,14.4266,14.4455,1116800.0
2014-09-18 14:00:00,15.28,15.3,15.27,15.28,3152800.0,14.4455,14.4644,14.4361,14.4455,3152800.0
2014-09-18 14:30:00,15.28,15.29,15.27,15.27,1496000.0,14.4455,14.455,14.4361,14.4361,1496000.0
2014-09-18 15:00:00,15.27,15.31,15.27,15.31,1845600.0,14.4361,14.4739,14.4361,14.4739,1845600.0
2014-09-18 15:30:00,15.31,15.33,15.3,15.31,2500800.0,14.4739,14.4928,14.4644,14.4739,2500800.0
2014-09-19 09:30:00,15.42,15.45,15.39,15.41,3986400.0,14.5779,14.6063,14.5495,14.5684,3986400.0
2014-09-19 10:00:00,15.41,15.42,15.37,15.37,2912800.0,14.5684,14.5779,14.5306,14.5306,2912800.0
2014-09-19 10:30:00,15.37,15.38,15.35,15.37,2307200.0,14.5306,14.5401,14.5117,14.5306,2307200.0
2014-09-19 11:00:00,15.37,15.39,15.36,15.36,2690400.0,14.5306,14.5495,14.5212,14.5212,2690400.0
2014-09-19 11:30:00,15.36,15.36,15.32,15.34,2542400.0,14.5212,14.5212,14.4834,14.5023,2542400.0
2014-09-19 12:00:00,15.34,15.34,15.29,15.31,3201600.0,14.5023,14.5023,14.455,14.4739,3201600.0
2014-09-19 12:30:00,15.31,15.33,15.27,15.29,2529600.0,14.4739,14.4928,14.4361,14.455,2529600.0
2014-09-19 13:00:00,15.29,15.29,15.23,15.27,2408000.0,14.455,14.455,14.3983,14.4361,2408000.0
2014-09-19 13:30:00,15.27,15.31,15.27,15.29,1996800.0,14.4361,14.4739,14.4361,14.455,1996800.0
2014-09-19 14:00:00,15.29,15.32,15.29,15.32,1332000.0,14.455,14.4834,14.455,14.4834,1332000.0
2014-09-19 14:30:00,15.32,15.35,15.31,15.34,1807200.0,14.4834,14.5117,14.4739,14.5023,1807200.0
2014-09-19 15:00:00,15.34,15.35,15.32,15.32,1580000.0,14.5023,14.5117,14.4834,14.4834,1580000.0
2014-09-19 15:30:00,15.32,15.35,15.29,15.3,2323200.0,14.4834,14.5117,14.455,14.4644,2323200.0
2014-09-22 09:30:00,15.24,15.24,15.16,15.18,3132000.0,14.4077,14.4077,14.3321,14.351,3132000.0
2014-09-22 10:00:00,15.18,15.22,15.12,15.14,4558400.0,14.351,14.3888,14.2943,14.3132,4558400.0
2014-09-22 10:30:00,15.14,15.14,15.06,15.07,5989600.0,14.3132,14.3132,14.2375,14.247,5989600.0
2014-09-22 11:00:00,15.07,15.1,15.05,15.08,3204000.0,14.247,14.2754,14.2281,14.2565,3204000.0
2014-09-22 11:30:00,15.09,15.1,15.02,15.04,3308000.0,14.2659,14.2754,14.1997,14.2186,3308000.0
2014-09-22 12:00:00,15.04,15.06,15.01,15.04,2676800.0,14.2186,14.2375,14.1903,14.2186,2676800.0
2014-09-22 12:30:00,15.04,15.07,15.03,15.06,2191200.0,14.2186,14.247,14.2092,14.2375,2191200.0
2014-09-22 13:00:00,15.06,15.08,15.03,15.08,2160800.0,14.2375,14.2565,14.2092,14.2565,2160800.0
2014-09-22 13:30:00,15.08,15.09,15.04,15.04,2152000.0,14.2565,14.2659,14.2186,14.2186,2152000.0
2014-09-22 14:00:00,15.04,15.05,15.0,15.0,2792800.0,14.2186,14.2281,14.1808,14.1808,2792800.0
2014-09-22 14:30:00,15.0,15.05,15.0,15.04,2618400.0,14.1808,14.2281,14.1808,14.2186,2618400.0
2014-09-22 15:00:00,15.04,15.06,15.01,15.04,1952800.0,14.2186,14.2375,14.1903,14.2186,1952800.0
2014-09-22 15:30:00,15.04,15.08,15.03,15.05,3562400.0,14.2186,14.2565,14.2092,14.2281,3562400.0
2014-09-23 09:30:00,14.95,15.05,14.93,15.04,4332000.0,14.1336,14.2281,14.1146,14.2186,4332000.0
2014-09-23 10:00:00,15.04,15.07,15.02,15.02,2876000.0,14.2186,14.247,14.1997,14.1997,2876000.0
2014-09-23 10:30:00,15.02,15.04,14.99,14.99,3663200.0,14.1997,14.2186,14.1714,14.1714,3663200.0
2014-09-23 11:00:00,14.99,15.02,14.95,14.98,3799200.0,14.1714,14.1997,14.1336,14.1619,3799200.0
2014-09-23 11:30:00,14.98,15.04,14.98,15.02,2047200.0,14.1619,14.2186,14.1619,14.1997,2047200.0
2014-09-23 12:00:00,15.02,15.03,14.97,14.98,1797600.0,14.1997,14.2092,14.1525,14.1619,1797600.0
2014-09-23 12:30:00,14.98,15.0,14.95,14.96,1416000.0,14.1619,14.1808,14.1336,14.143,1416000.0
2014-09-23 13:00:00,14.96,14.96,14.92,14.96,2616000.0,14.143,14.143,14.1052,14.143,2616000.0
2014-09-23 13:30:00,14.96,14.99,14.91,14.92,3097600.0,14.143,14.1714,14.0957,14.1052,3097600.0
2014-09-23 14:00:00,14.92,14.95,14.89,14.91,2768800.0,14.1052,14.1336,14.0768,14.0957,2768800.0
2014-09-23 14:30:00,14.91,14.93,14.89,14.92,1915200.0,14.0957,14.1146,14.0768,14.1052,1915200.0
2014-09-23 15:00:00,14.93,14.95,14.9,14.94,3008800.0,14.1146,14.1336,14.0863,14.1241,3008800.0
2014-09-23 15:30:00,14.95,14.97,14.88,14.88,4944800.0,14.1336,14.1525,14.0674,14.0674,4944800.0
2014-09-24 09:30:00,14.89,14.93,14.84,14.87,3520800.0,14.0829,14.1208,14.0356,14.064,3520800.0
2014-09-24 10:00:00,14.86,14.88,14.81,14.86,4369600.0,14.0546,14.0735,14.0073,14.0546,4369600.0
2014-09-24 10:30:00,14.86,14.92,14.85,14.9,2401600.0,14.0546,14.1113,14.0451,14.0924,2401600.0
2014-09-24 11:00:00,14.9,15.01,14.89,15.01,2544000.0,14.0924,14.1964,14.0829,14.1964,2544000.0
2014-09-24 11:30:00,15.01,15.03,14.99,15.01,1884800.0,14.1964,14.2153,14.1775,14.1964,1884800.0
2014-09-24 12:00:00,15.01,15.02,14.98,15.0,1220800.0,14.1964,14.2059,14.168,14.187,1220800.0
2014-09-24 12:30:00,15.0,15.0,14.97,14.99,1038400.0,14.187,14.187,14.1586,14.1775,1038400.0
2014-09-24 13:00:00,14.99,15.01,14.98,15.0,1140000.0,14.1775,14.1964,14.168,14.187,1140000.0
2014-09-24 13:30:00,15.0,15.05,15.0,15.04,1635200.0,14.187,14.2343,14.187,14.2248,1635200.0
2014-09-24 14:00:00,15.04,15.09,15.03,15.08,2815200.0,14.2248,14.2721,14.2153,14.2626,2815200.0
2014-09-24 14:30:00,15.08,15.11,15.07,15.1,2763200.0,14.2626,14.291,14.2532,14.2815,2763200.0
2014-09-24 15:00:00,15.1,15.13,15.1,15.11,2124000.0,14.2815,14.3099,14.2815,14.291,2124000.0
2014-09-24 15:30:00,15.11,15.13,15.09,15.11,3088000.0,14.291,14.3099,14.2721,14.291,3088000.0
2014-09-25 09:30:00,15.03,15.03,14.86,14.88,6622400.0,14.2153,14.2153,14.0546,14.0735,6622400.0
2014-09-25 10:00:00,14.88,14.89,14.75,14.81,9871200.0,14.0735,14.0829,13.9505,14.0073,9871200.0
2014-09-25 10:30:00,14.81,14.81,14.67,14.75,9188800.0,14.0073,14.0073,13.8749,13.9505,9188800.0
2014-09-25 11:00:00,14.75,14.76,14.69,14.76,4840800.0,13.9505,13.96,13.8938,13.96,4840800.0
2014-09-25 11:30:00,14.76,14.76,14.69,14.69,2902400.0,13.96,13.96,13.8938,13.8938,2902400.0
2014-09-25 12:00:00,14.7,14.73,14.64,14.65,4416800.0,13.9032,13.9316,13.8465,13.8559,4416800.0
2014-09-25 12:30:00,14.64,14.69,14.63,14.67,3236800.0,13.8465,13.8938,13.837,13.8749,3236800.0
2014-09-25 13:00:00,14.67,14.71,14.64,14.7,2400800.0,13.8749,13.9127,13.8465,13.9032,2400800.0
2014-09-25 13:30:00,14.7,14.71,14.62,14.64,3450400.0,13.9032,13.9127,13.8276,13.8465,3450400.0
2014-09-25 14:00:00,14.64,14.67,14.62,14.66,3188800.0,13.8465,13.8749,13.8276,13.8654,3188800.0
2014-09-25 14:30:00,14.66,14.71,14.65,14.67,2416800.0,13.8654,13.9127,13.8559,13.8749,2416800.0
2014-09-25 15:00:00,14.67,14.69,14.63,14.65,2819200.0,13.8749,13.8938,13.837,13.8559,2819200.0
2014-09-25 15:30:00,14.65,14.72,14.62,14.62,5260800.0,13.8559,13.9221,13.8276,13.8276,5260800.0
2014-09-26 09:30:00,14.67,14.71,14.63,14.68,3484000.0,13.8749,13.9127,13.837,13.8843,3484000.0
2014-09-26 10:00:00,14.68,14.77,14.68,14.7,2408800.0,13.8843,13.9694,13.8843,13.9032,2408800.0
2014-09-26 10:30:00,14.7,14.73,14.67,14.72,1331200.0,13.9032,13.9316,13.8749,13.9221,1331200.0
2014-09-26 11:00:00,14.72,14.74,14.67,14.68,1915200.0,13.9221,13.9411,13.8749,13.8843,1915200.0
2014-09-26 11:30:00,14.68,14.68,14.64,14.68,1587200.0,13.8843,13.8843,13.8465,13.8843,1587200.0
2014-09-26 12:00:00,14.68,14.71,14.68,14.71,994400.0,13.8843,13.9127,13.8843,13.9127,994400.0
2014-09-26 12:30:00,14.71,14.72,14.69,14.7,749600.0,13.9127,13.9221,13.8938,13.9032,749600.0
2014-09-26 13:00:00,14.7,14.74,14.7,14.73,932000.0,13.9032,13.9411,13.9032,13.9316,932000.0
2014-09-26 13:30:00,14.73,14.76,14.72,14.76,731200.0,13.9316,13.96,13.9221,13.96,731200.0
2014-09-26 14:00:00,14.76,14.88,14.76,14.86,2687200.0,13.96,14.0735,13.96,14.0546,2687200.0
2014-09-26 14:30:00,14.86,14.92,14.86,14.89,1889600.0,14.0546,14.1113,14.0546,14.0829,1889600.0
2014-09-26 15:00:00,14.89,14.91,14.86,14.88,964000.0,14.0829,14.1018,14.0546,14.0735,964000.0
2014-09-26 15:30:00,14.88,14.89,14.84,14.86,2781600.0,14.0735,14.0829,14.0356,14.0546,2781600.0
2014-09-29 09:30:00,14.59,14.66,14.57,14.66,4534400.0,13.7992,13.8654,13.7803,13.8654,4534400.0
2014-09-29 10:00:00,14.65,14.75,14.63,14.72,1994400.0,13.8559,13.9505,13.837,13.9221,1994400.0
2014-09-29 10:30:00,14.72,14.78,14.71,14.74,1700000.0,13.9221,13.9789,13.9127,13.9411,1700000.0
2014-09-29 11:00:00,14.74,14.83,14.72,14.8,1495200.0,13.9411,14.0262,13.9221,13.9978,1495200.0
2014-09-29 11:30:00,14.8,14.82,14.77,14.82,1280800.0,13.9978,14.0167,13.9694,14.0167,1280800.0
2014-09-29 12:00:00,14.81,14.81,14.72,14.74,1748800.0,14.0073,14.0073,13.9221,13.9411,1748800.0
2014-09-29 12:30:00,14.73,14.76,14.7,14.75,1395200.0,13.9316,13.96,13.9032,13.9505,1395200.0
2014-09-29 13:00:00,14.75,14.78,14.72,14.78,1288800.0,13.9505,13.9789,13.9221,13.9789,1288800.0
2014-09-29 13:30:00,14.78,14.81,14.74,14.77,1332800.0,13.9789,14.0073,13.9411,13.9694,1332800.0
2014-09-29 14:00:00,14.77,14.79,14.68,14.7,1589600.0,13.9694,13.9883,13.8843,13.9032,1589600.0
2014-09-29 14:30:00,14.69,14.77,14.69,14.76,1387200.0,13.8938,13.9694,13.8938,13.96,1387200.0
2014-09-29 15:00:00,14.76,14.85,14.75,14.84,2235200.0,13.96,14.0451,13.9505,14.0356,2235200.0
2014-09-29 15:30:00,14.84,14.84,14.78,14.8,3095200.0,14.0356,14.0356,13.9789,13.9978,3095200.0
2014-09-30 09:30:00,14.82,14.86,14.7,14.75,4078400.0,14.0167,14.0546,13.9032,13.9505,4078400.0
2014-09-30 10:00:00,14.74,14.8,14.68,14.76,3179200.0,13.9411,13.9978,13.8843,13.96,3179200.0
2014-09-30 10:30:00,14.76,14.87,14.76,14.86,2492000.0,13.96,14.064,13.96,14.0546,2492000.0
2014-09-30 11:00:00,14.85,14.91,14.85,14.9,2480000.0,14.0451,14.1018,14.0451,14.0924,2480000.0
2014-09-30 11:30:00,14.9,14.9,14.83,14.84,2340000.0,14.0924,14.0924,14.0262,14.0356,2340000.0
2014-09-30 12:00:00,14.84,14.85,14.77,14.78,1581600.0,14.0356,14.0451,13.9694,13.9789,1581600.0
2014-09-30 12:30:00,14.78,14.79,14.72,14.75,1321600.0,13.9789,13.9883,13.9221,13.9505,1321600.0
2014-09-30 13:00:00,14.75,14.81,14.73,14.73,1485600.0,13.9505,14.0073,13.9316,13.9316,1485600.0
2014-09-30 13:30:00,14.73,14.74,14.66,14.7,2206400.0,13.9316,13.9411,13.8654,13.9032,2206400.0
2014-09-30 14:00:00,14.7,14.72,14.66,14.72,1428800.0,13.9032,13.9221,13.8654,13.9221,1428800.0
2014-09-30 14:30:00,14.72,14.76,14.71,14.73,1079200.0,13.9221,13.96,13.9127,13.9316,1079200.0
2014-09-30 15:00:00,14.73,14.78,14.69,14.76,1771200.0,13.9316,13.9789,13.8938,13.96,1771200.0
2014-09-30 15:30:00,14.76,14.8,14.71,14.72,2892800.0,13.96,13.9978,13.9127,13.9221,2892800.0
2014-10-01 09:30:00,14.67,14.68,14.48,14.53,8389600.0,13.8749,13.8843,13.6951,13.7424,8389600.0
2014-10-01 10:00:00,14.53,14.54,14.44,14.52,4445600.0,13.7424,13.7519,13.6573,13.733,4445600.0
2014-10-01 10:30:00,14.52,14.56,14.45,14.55,2011200.0,13.733,13.7708,13.6668,13.7614,2011200.0
2014-10-01 11:00:00,14.55,14.6,14.52,14.53,2467200.0,13.7614,13.8086,13.733,13.7424,2467200.0
2014-10-01 11:30:00,14.53,14.54,14.48,14.51,1587200.0,13.7424,13.7519,13.6951,13.7235,1587200.0
2014-10-01 12:00:00,14.51,14.52,14.46,14.51,1988000.0,13.7235,13.733,13.6762,13.7235,1988000.0
2014-10-01 12:30:00,14.51,14.51,14.41,14.42,3554400.0,13.7235,13.7235,13.6289,13.6384,3554400.0
2014-10-01 13:00:00,14.42,14.44,14.38,14.41,3751200.0,13.6384,13.6573,13.6006,13.6289,3751200.0
2014-10-01 13:30:00,14.41,14.41,14.31,14.32,3892800.0,13.6289,13.6289,13.5344,13.5438,3892800.0
2014-10-01 14:00:00,14.32,14.39,14.31,14.37,2736800.0,13.5438,13.61,13.5344,13.5911,2736800.0
2014-10-01 14:30:00,14.37,14.38,14.29,14.3,2908800.0,13.5911,13.6006,13.5154,13.5249,2908800.0
2014-10-01 15:00:00,14.3,14.33,14.26,14.32,5431200.0,13.5249,13.5533,13.4871,13.5438,5431200.0
2014-10-01 15:30:00,14.32,14.4,14.31,14.32,5508800.0,13.5438,13.6195,13.5344,13.5438,5508800.0
2014-10-02 09:30:00,14.29,14.38,14.29,14.34,4560800.0,13.5154,13.6006,13.5154,13.5627,4560800.0
2014-10-02 10:00:00,14.33,14.35,14.28,14.31,3851200.0,13.5533,13.5722,13.506,13.5344,3851200.0
2014-10-02 10:30:00,14.31,14.31,14.17,14.17,3108000.0,13.5344,13.5344,13.402,13.402,3108000.0
2014-10-02 11:00:00,14.17,14.22,14.15,14.17,3103200.0,13.402,13.4492,13.383,13.402,3103200.0
2014-10-02 11:30:00,14.17,14.17,14.03,14.11,7425600.0,13.402,13.402,13.2695,13.3452,7425600.0
2014-10-02 12:00:00,14.11,14.16,14.1,14.15,5416000.0,13.3452,13.3925,13.3357,13.383,5416000.0
2014-10-02 12:30:00,14.15,14.23,14.11,14.23,2713600.0,13.383,13.4587,13.3452,13.4587,2713600.0
2014-10-02 13:00:00,14.22,14.32,14.21,14.31,2846400.0,13.4492,13.5438,13.4398,13.5344,2846400.0
2014-10-02 13:30:00,14.31,14.32,14.26,14.28,1996000.0,13.5344,13.5438,13.4871,13.506,1996000.0
2014-10-02 14:00:00,14.28,14.38,14.28,14.36,2592000.0,13.506,13.6006,13.506,13.5817,2592000.0
2014-10-02 14:30:00,14.36,14.42,14.32,14.39,2676000.0,13.5817,13.6384,13.5438,13.61,2676000.0
2014-10-02 15:00:00,14.39,14.39,14.32,14.34,2651200.0,13.61,13.61,13.5438,13.5627,2651200.0
2014-10-02 15:30:00,14.34,14.36,14.3,14.32,2936000.0,13.5627,13.5817,13.5249,13.5438,2936000.0
2014-10-03 09:30:00,14.51,14.59,14.43,14.56,8197600.0,13.7235,13.7992,13.6479,13.7708,8197600.0
2014-10-03 10:00:00,14.57,14.63,14.56,14.57,3344800.0,13.7803,13.837,13.7708,13.7803,3344800.0
2014-10-03 10:30:00,14.57,14.57,14.52,14.57,2109600.0,13.7803,13.7803,13.733,13.7803,2109600.0
2014-10-03 11:00:00,14.56,14.6,14.55,14.59,1200800.0,13.7708,13.8086,13.7614,13.7992,1200800.0
2014-10-03 11:30:00,14.59,14.61,14.56,14.59,1112000.0,13.7992,13.8181,13.7708,13.7992,1112000.0
2014-10-03 12:00:00,14.59,14.64,14.57,14.64,1770400.0,13.7992,13.8465,13.7803,13.8465,1770400.0
2014-10-03 12:30:00,14.64,14.68,14.64,14.66,1711200.0,13.8465,13.8843,13.8465,13.8654,1711200.0
2014-10-03 13:00:00,14.66,14.67,14.63,14.64,932800.0,13.8654,13.8749,13.837,13.8465,932800.0
2014-10-03 13:30:00,14.65,14.65,14.61,14.63,1024000.0,13.8559,13.8559,13.8181,13.837,1024000.0
2014-10-03 14:00:00,14.63,14.69,14.63,14.67,2106400.0,13.837,13.8938,13.837,13.8749,2106400.0
2014-10-03 14:30:00,14.67,14.69,14.67,14.67,937600.0,13.8749,13.8938,13.8749,13.8749,937600.0
2014-10-03 15:00:00,14.67,14.7,14.65,14.66,1159200.0,13.8749,13.9032,13.8559,13.8654,1159200.0
2014-10-03 15:30:00,14.66,14.69,14.64,14.64,2789600.0,13.8654,13.8938,13.8465,13.8465,2789600.0
2014-10-06 09:30:00,14.76,14.8,14.75,14.75,6684000.0,13.96,13.9978,13.9505,13.9505,6684000.0
2014-10-06 10:00:00,14.76,14.78,14.69,14.7,3716000.0,13.96,13.9789,13.8938,13.9032,3716000.0
2014-10-06 10:30:00,14.7,14.74,14.63,14.65,4073600.0,13.9032,13.9411,13.837,13.8559,4073600.0
2014-10-06 11:00:00,14.65,14.69,14.62,14.63,3318400.0,13.8559,13.8938,13.8276,13.837,3318400.0
2014-10-06 11:30:00,14.64,14.68,14.53,14.56,6724000.0,13.8465,13.8843,13.7424,13.7708,6724000.0
2014-10-06 12:00:00,14.56,14.61,14.56,14.57,2676800.0,13.7708,13.8181,13.7708,13.7803,2676800.0
2014-10-06 12:30:00,14.57,14.58,14.5,14.53,3504800.0,13.7803,13.7897,13.7141,13.7424,3504800.0
2014-10-06 13:00:00,14.53,14.63,14.5,14.62,3019200.0,13.7424,13.837,13.7141,13.8276,3019200.0
2014-10-06 13:30:00,14.62,14.63,14.58,14.61,2056000.0,13.8276,13.837,13.7897,13.8181,2056000.0
2014-10-06 14:00:00,14.61,14.67,14.57,14.65,2324000.0,13.8181,13.8749,13.7803,13.8559,2324000.0
2014-10-06 14:30:00,14.65,14.67,14.63,14.63,1719200.0,13.8559,13.8749,13.837,13.837,1719200.0
2014-10-06 15:00:00,14.63,14.65,14.58,14.64,2788000.0,13.837,13.8559,13.7897,13.8465,2788000.0
2014-10-06 15:30:00,14.63,14.65,14.6,14.6,2708800.0,13.837,13.8559,13.8086,13.8086,2708800.0
2014-10-07 09:30:00,14.45,14.47,14.34,14.42,8154400.0,13.6668,13.6857,13.5627,13.6384,8154400.0
2014-10-07 10:00:00,14.41,14.47,14.4,14.45,7476000.0,13.6289,13.6857,13.6195,13.6668,7476000.0
2014-10-07 10:30:00,14.45,14.51,14.42,14.43,4362400.0,13.6668,13.7235,13.6384,13.6479,4362400.0
2014-10-07 11:00:00,14.43,14.43,14.36,14.36,4309600.0,13.6479,13.6479,13.5817,13.5817,4309600.0
2014-10-07 11:30:00,14.36,14.44,14.34,14.42,3841600.0,13.5817,13.6573,13.5627,13.6384,3841600.0
2014-10-07 12:00:00,14.42,14.48,14.41,14.46,3036800.0,13.6384,13.6951,13.6289,13.6762,3036800.0
2014-10-07 12:30:00,14.46,14.47,14.39,14.41,2210400.0,13.6762,13.6857,13.61,13.6289,2210400.0
2014-10-07 13:00:00,14.41,14.45,14.37,14.45,2333600.0,13.6289,13.6668,13.5911,13.6668,2333600.0
2014-10-07 13:30:00,14.45,14.45,14.39,14.42,2512000.0,13.6668,13.6668,13.61,13.6384,2512000.0
2014-10-07 14:00:00,14.42,14.43,14.33,14.33,3352800.0,13.6384,13.6479,13.5533,13.5533,3352800.0
2014-10-07 14:30:00,14.33,14.33,14.3,14.31,4304000.0,13.5533,13.5533,13.5249,13.5344,4304000.0
2014-10-07 15:00:00,14.31,14.33,14.21,14.25,6256000.0,13.5344,13.5533,13.4398,13.4776,6256000.0
2014-10-07 15:30:00,14.25,14.28,14.15,14.15,7080800.0,13.4776,13.506,13.383,13.383,7080800.0
2014-10-08 09:30:00,14.16,14.25,14.13,14.15,6148000.0,13.3925,13.4776,13.3641,13.383,6148000.0
2014-10-08 10:00:00,14.15,14.22,14.11,14.17,5821600.0,13.383,13.4492,13.3452,13.402,5821600.0
2014-10-08 10:30:00,14.17,14.19,14.05,14.05,5565600.0,13.402,13.4209,13.2885,13.2885,5565600.0
2014-10-08 11:00:00,14.05,14.18,14.02,14.17,6433600.0,13.2885,13.4114,13.2601,13.402,6433600.0
2014-10-08 11:30:00,14.17,14.19,14.12,14.18,3700000.0,13.402,13.4209,13.3547,13.4114,3700000.0
2014-10-08 12:00:00,14.19,14.22,14.17,14.17,1568800.0,13.4209,13.4492,13.402,13.402,1568800.0
2014-10-08 12:30:00,14.17,14.2,14.15,14.17,1401600.0,13.402,13.4303,13.383,13.402,1401600.0
2014-10-08 13:00:00,14.17,14.22,14.17,14.19,1942400.0,13.402,13.4492,13.402,13.4209,1942400.0
2014-10-08 13:30:00,14.2,14.3,14.19,14.29,2676000.0,13.4303,13.5249,13.4209,13.5154,2676000.0
2014-10-08 14:00:00,14.29,14.52,14.29,14.49,7864000.0,13.5154,13.733,13.5154,13.7046,7864000.0
2014-10-08 14:30:00,14.49,14.56,14.46,14.49,6783200.0,13.7046,13.7708,13.6762,13.7046,6783200.0
2014-10-08 15:00:00,14.5,14.63,14.49,14.61,5274400.0,13.7141,13.837,13.7046,13.8181,5274400.0
2014-10-08 15:30:00,14.61,14.69,14.59,14.65,5568000.0,13.8181,13.8938,13.7992,13.8559,5568000.0
2014-10-09 09:30:00,14.6,14.64,14.47,14.51,6371200.0,13.8086,13.8465,13.6857,13.7235,6371200.0
2014-10-09 10:00:00,14.51,14.56,14.47,14.53,4444800.0,13.7235,13.7708,13.6857,13.7424,4444800.0
2014-10-09 10:30:00,14.52,14.52,14.41,14.49,5680000.0,13.733,13.733,13.6289,13.7046,5680000.0
2014-10-09 11:00:00,14.48,14.52,14.41,14.47,6302400.0,13.6951,13.733,13.6289,13.6857,6302400.0
2014-10-09 11:30:00,14.47,14.47,14.23,14.28,8275200.0,13.6857,13.6857,13.4587,13.506,8275200.0
2014-10-09 12:00:00,14.28,14.31,14.15,14.17,6880000.0,13.506,13.5344,13.383,13.402,6880000.0
2014-10-09 12:30:00,14.16,14.23,14.14,14.22,4646400.0,13.3925,13.4587,13.3736,13.4492,4646400.0
2014-10-09 13:00:00,14.22,14.22,14.07,14.18,6833600.0,13.4492,13.4492,13.3074,13.4114,6833600.0
2014-10-09 13:30:00,14.18,14.27,14.14,14.17,4701600.0,13.4114,13.4965,13.3736,13.402,4701600.0
2014-10-09 14:00:00,14.16,14.16,14.07,14.08,5084800.0,13.3925,13.3925,13.3074,13.3168,5084800.0
2014-10-09 14:30:00,14.08,14.16,14.04,14.08,4517600.0,13.3168,13.3925,13.279,13.3168,4517600.0
2014-10-09 15:00:00,14.07,14.15,14.05,14.13,4862400.0,13.3074,13.383,13.2885,13.3641,4862400.0
2014-10-09 15:30:00,14.13,14.22,14.05,14.05,7568000.0,13.3641,13.4492,13.2885,13.2885,7568000.0
2014-10-10 09:30:00,14.06,14.2,13.97,14.11,10038400.0,13.2979,13.4303,13.2128,13.3452,10038400.0
2014-10-10 10:00:00,14.11,14.13,13.87,13.88,11068000.0,13.3452,13.3641,13.1182,13.1277,11068000.0
2014-10-10 10:30:00,13.88,14.02,13.83,13.96,9610400.0,13.1277,13.2601,13.0804,13.2033,9610400.0
2014-10-10 11:00:00,13.96,14.02,13.9,13.93,5407200.0,13.2033,13.2601,13.1466,13.175,5407200.0
2014-10-10 11:30:00,13.93,14.0,13.88,13.96,4061600.0,13.175,13.2412,13.1277,13.2033,4061600.0
2014-10-10 12:00:00,13.97,14.1,13.97,14.06,7441600.0,13.2128,13.3357,13.2128,13.2979,7441600.0
2014-10-10 12:30:00,14.06,14.17,14.06,14.08,5285600.0,13.2979,13.402,13.2979,13.3168,5285600.0
2014-10-10 13:00:00,14.08,14.09,13.97,13.99,2040800.0,13.3168,13.3263,13.2128,13.2317,2040800.0
2014-10-10 13:30:00,13.99,14.08,13.98,14.05,2524800.0,13.2317,13.3168,13.2223,13.2885,2524800.0
2014-10-10 14:00:00,14.05,14.08,13.99,14.02,1964800.0,13.2885,13.3168,13.2317,13.2601,1964800.0
2014-10-10 14:30:00,14.01,14.03,13.94,13.95,2163200.0,13.2506,13.2695,13.1844,13.1939,2163200.0
2014-10-10 15:00:00,13.95,13.96,13.83,13.86,3984800.0,13.1939,13.2033,13.0804,13.1088,3984800.0
2014-10-10 15:30:00,13.86,13.88,13.74,13.74,7754400.0,13.1088,13.1277,12.9953,12.9953,7754400.0
2014-10-13 09:30:00,13.73,13.83,13.6,13.68,7575200.0,12.9858,13.0804,12.8628,12.9385,7575200.0
2014-10-13 10:00:00,13.68,13.73,13.55,13.55,4707200.0,12.9385,12.9858,12.8156,12.8156,4707200.0
2014-10-13 10:30:00,13.55,13.65,13.51,13.61,11061600.0,12.8156,12.9101,12.7777,12.8723,11061600.0
2014-10-13 11:00:00,13.62,13.7,13.57,13.61,8220800.0,12.8818,12.9574,12.8345,12.8723,8220800.0
2014-10-13 11:30:00,13.61,13.71,13.6,13.65,5555200.0,12.8723,12.9669,12.8628,12.9101,5555200.0
2014-10-13 12:00:00,13.65,13.75,13.62,13.75,4269600.0,12.9101,13.0047,12.8818,13.0047,4269600.0
2014-10-13 12:30:00,13.75,13.83,13.74,13.75,3022400.0,13.0047,13.0804,12.9953,13.0047,3022400.0
2014-10-13 13:00:00,13.76,13.79,13.67,13.77,2769600.0,13.0142,13.0425,12.9291,13.0236,2769600.0
2014-10-13 13:30:00,13.76,13.78,13.66,13.69,2802400.0,13.0142,13.0331,12.9196,12.948,2802400.0
2014-10-13 14:00:00,13.69,13.73,13.65,13.72,1536800.0,12.948,12.9858,12.9101,12.9763,1536800.0
2014-10-13 14:30:00,13.72,13.72,13.6,13.62,1397600.0,12.9763,12.9763,12.8628,12.8818,1397600.0
2014-10-13 15:00:00,13.62,13.63,13.52,13.54,1830400.0,12.8818,12.8912,12.7872,12.8061,1830400.0
2014-10-13 15:30:00,13.53,13.53,13.27,13.28,11768000.0,12.7966,12.7966,12.5507,12.5602,11768000.0
2014-10-14 09:30:00,13.43,13.52,13.31,13.34,13245600.0,12.7021,12.7872,12.5886,12.6169,13245600.0
2014-10-14 10:00:00,13.35,13.44,13.3,13.37,9647200.0,12.6264,12.7115,12.5791,12.6453,9647200.0
2014-10-14 10:30:00,13.37,13.5,13.33,13.44,5581600.0,12.6453,12.7683,12.6075,12.7115,5581600.0
2014-10-14 11:00:00,13.44,13.55,13.42,13.51,5583200.0,12.7115,12.8156,12.6926,12.7777,5583200.0
2014-10-14 11:30:00,13.51,13.61,13.48,13.58,4316800.0,12.7777,12.8723,12.7494,12.8439,4316800.0
2014-10-14 12:00:00,13.58,13.62,13.52,13.53,3086400.0,12.8439,12.8818,12.7872,12.7966,3086400.0
2014-10-14 12:30:00,13.52,13.55,13.47,13.52,2796000.0,12.7872,12.8156,12.7399,12.7872,2796000.0
2014-10-14 13:00:00,13.52,13.58,13.48,13.49,2197600.0,12.7872,12.8439,12.7494,12.7588,2197600.0
2014-10-14 13:30:00,13.49,13.51,13.42,13.49,3181600.0,12.7588,12.7777,12.6926,12.7588,3181600.0
2014-10-14 14:00:00,13.49,13.52,13.39,13.4,4204800.0,12.7588,12.7872,12.6642,12.6737,4204800.0
2014-10-14 14:30:00,13.4,13.47,13.34,13.38,5370400.0,12.6737,12.7399,12.6169,12.6548,5370400.0
2014-10-14 15:00:00,13.38,13.42,13.23,13.31,10660000.0,12.6548,12.6926,12.5129,12.5886,10660000.0
2014-10-14 15:30:00,13.31,13.41,13.25,13.33,10944800.0,12.5886,12.6831,12.5318,12.6075,10944800.0
2014-10-15 09:30:00,12.97,13.09,12.75,13.07,21459200.0,12.267,12.3805,12.0589,12.3616,21459200.0
2014-10-15 10:00:00,13.06,13.18,13.03,13.05,7689600.0,12.3521,12.4656,12.3237,12.3427,7689600.0
2014-10-15 10:30:00,13.05,13.08,12.93,13.01,5352800.0,12.3427,12.371,12.2292,12.3048,5352800.0
2014-10-15 11:00:00,13.01,13.1,12.92,12.93,2828800.0,12.3048,12.3899,12.2197,12.2292,2828800.0
2014-10-15 11:30:00,12.93,12.98,12.84,12.92,3559200.0,12.2292,12.2765,12.144,12.2197,3559200.0
2014-10-15 12:00:00,12.92,12.92,12.78,12.84,7548800.0,12.2197,12.2197,12.0873,12.144,7548800.0
2014-10-15 12:30:00,12.84,12.87,12.69,12.72,6920000.0,12.144,12.1724,12.0022,12.0305,6920000.0
2014-10-15 13:00:00,12.71,12.78,12.51,12.56,9080800.0,12.0211,12.0873,11.8319,11.8792,9080800.0
2014-10-15 13:30:00,12.55,12.73,12.54,12.65,9000800.0,11.8698,12.04,11.8603,11.9643,9000800.0
2014-10-15 14:00:00,12.65,12.81,12.58,12.75,12628000.0,11.9643,12.1157,11.8981,12.0589,12628000.0
2014-10-15 14:30:00,12.75,12.93,12.72,12.9,9496800.0,12.0589,12.2292,12.0305,12.2008,9496800.0
2014-10-15 15:00:00,12.91,13.06,12.83,13.06,11210400.0,12.2102,12.3521,12.1346,12.3521,11210400.0
2014-10-15 15:30:00,13.06,13.21,13.02,13.12,10483200.0,12.3521,12.494,12.3143,12.4089,10483200.0
2014-10-16 09:30:00,12.67,12.97,12.65,12.95,10139200.0,11.9833,12.267,11.9643,12.2481,10139200.0
2014-10-16 10:00:00,12.93,13.06,12.72,12.9,12275200.0,12.2292,12.3521,12.0305,12.2008,12275200.0
2014-10-16 10:30:00,12.9,13.12,12.87,13.02,7853600.0,12.2008,12.4089,12.1724,12.3143,7853600.0
2014-10-16 11:00:00,13.02,13.15,12.95,13.14,7388000.0,12.3143,12.4372,12.2481,12.4278,7388000.0
2014-10-16 11:30:00,13.14,13.19,12.98,13.01,6680800.0,12.4278,12.4751,12.2765,12.3048,6680800.0
2014-10-16 12:00:00,13.01,13.1,12.96,13.04,4429600.0,12.3048,12.3899,12.2575,12.3332,4429600.0
2014-10-16 12:30:00,13.03,13.15,12.98,13.13,3922400.0,12.3237,12.4372,12.2765,12.4183,3922400.0
2014-10-16 13:00:00,13.13,13.27,13.13,13.23,5633600.0,12.4183,12.5507,12.4183,12.5129,5633600.0
2014-10-16 13:30:00,13.23,13.31,13.15,13.17,5584800.0,12.5129,12.5886,12.4372,12.4562,5584800.0
2014-10-16 14:00:00,13.16,13.24,13.11,13.18,5050400.0,12.4467,12.5224,12.3994,12.4656,5050400.0
2014-10-16 14:30:00,13.18,13.21,13.05,13.08,5936800.0,12.4656,12.494,12.3427,12.371,5936800.0
2014-10-16 15:00:00,13.09,13.19,13.02,13.16,6613600.0,12.3805,12.4751,12.3143,12.4467,6613600.0
2014-10-16 15:30:00,13.16,13.19,13.08,13.11,7073600.0,12.4467,12.4751,12.371,12.3994,7073600.0
2014-10-17 09:30:00,13.43,13.44,13.31,13.39,8832800.0,12.7021,12.7115,12.5886,12.6642,8832800.0
2014-10-17 10:00:00,13.39,13.53,13.37,13.53,6168800.0,12.6642,12.7966,12.6453,12.7966,6168800.0
2014-10-17 10:30:00,13.53,13.54,13.46,13.5,7435200.0,12.7966,12.8061,12.7304,12.7683,7435200.0
2014-10-17 11:00:00,13.5,13.57,13.49,13.56,3047200.0,12.7683,12.8345,12.7588,12.825,3047200.0
2014-10-17 11:30:00,13.55,13.61,13.54,13.56,5256800.0,12.8156,12.8723,12.8061,12.825,5256800.0
2014-10-17 12:00:00,13.56,13.59,13.5,13.52,4740000.0,12.825,12.8534,12.7683,12.7872,4740000.0
2014-10-17 12:30:00,13.52,13.56,13.48,13.51,3633600.0,12.7872,12.825,12.7494,12.7777,3633600.0
2014-10-17 13:00:00,13.51,13.54,13.43,13.43,4802400.0,12.7777,12.8061,12.7021,12.7021,4802400.0
2014-10-17 13:30:00,13.43,13.48,13.4,13.43,3136000.0,12.7021,12.7494,12.6737,12.7021,3136000.0
2014-10-17 14:00:00,13.43,13.43,13.31,13.38,4665600.0,12.7021,12.7021,12.5886,12.6548,4665600.0
2014-10-17 14:30:00,13.38,13.44,13.36,13.42,2368800.0,12.6548,12.7115,12.6359,12.6926,2368800.0
2014-10-17 15:00:00,13.42,13.48,13.34,13.47,3306400.0,12.6926,12.7494,12.6169,12.7399,3306400.0
2014-10-17 15:30:00,13.47,13.53,13.44,13.44,5005600.0,12.7399,12.7966,12.7115,12.7115,5005600.0
2014-10-20 09:30:00,13.39,13.53,13.38,13.5,7105600.0,12.6642,12.7966,12.6548,12.7683,7105600.0
2014-10-20 10:00:00,13.5,13.57,13.44,13.54,6866400.0,12.7683,12.8345,12.7115,12.8061,6866400.0
2014-10-20 10:30:00,13.54,13.58,13.51,13.53,4220000.0,12.8061,12.8439,12.7777,12.7966,4220000.0
2014-10-20 11:00:00,13.53,13.59,13.49,13.56,3053600.0,12.7966,12.8534,12.7588,12.825,3053600.0
2014-10-20 11:30:00,13.56,13.57,13.53,13.56,1144000.0,12.825,12.8345,12.7966,12.825,1144000.0
2014-10-20 12:00:00,13.56,13.6,13.56,13.56,1792000.0,12.825,12.8628,12.825,12.825,1792000.0
2014-10-20 12:30:00,13.56,13.57,13.52,13.53,1374400.0,12.825,12.8345,12.7872,12.7966,1374400.0
2014-10-20 13:00:00,13.53,13.61,13.52,13.6,1736000.0,12.7966,12.8723,12.7872,12.8628,1736000.0
2014-10-20 13:30:00,13.6,13.61,13.57,13.59,2252800.0,12.8628,12.8723,12.8345,12.8534,2252800.0
2014-10-20 14:00:00,13.58,13.65,13.58,13.62,2680000.0,12.8439,12.9101,12.8439,12.8818,2680000.0
2014-10-20 14:30:00,13.62,13.65,13.62,13.65,1959200.0,12.8818,12.9101,12.8818,12.9101,1959200.0
2014-10-20 15:00:00,13.65,13.7,13.64,13.65,3158400.0,12.9101,12.9574,12.9007,12.9101,3158400.0
2014-10-20 15:30:00,13.65,13.71,13.65,13.7,4238400.0,12.9101,12.9669,12.9101,12.9574,4238400.0
2014-10-21 09:30:00,13.89,13.99,13.86,13.96,7550400.0,13.1371,13.2317,13.1088,13.2033,7550400.0
2014-10-21 10:00:00,13.96,14.01,13.94,13.99,6437600.0,13.2033,13.2506,13.1844,13.2317,6437600.0
2014-10-21 10:30:00,13.99,14.05,13.99,14.03,2408800.0,13.2317,13.2885,13.2317,13.2695,2408800.0
2014-10-21 11:00:00,14.02,14.07,14.02,14.07,3604800.0,13.2601,13.3074,13.2601,13.3074,3604800.0
2014-10-21 11:30:00,14.07,14.13,14.06,14.11,5080800.0,13.3074,13.3641,13.2979,13.3452,5080800.0
2014-10-21 12:00:00,14.12,14.14,14.11,14.12,2027200.0,13.3547,13.3736,13.3452,13.3547,2027200.0
2014-10-21 12:30:00,14.12,14.13,14.08,14.08,3012000.0,13.3547,13.3641,13.3168,13.3168,3012000.0
2014-10-21 13:00:00,14.08,14.1,14.06,14.09,2466400.0,13.3168,13.3357,13.2979,13.3263,2466400.0
2014-10-21 13:30:00,14.09,14.16,14.09,14.15,4220800.0,13.3263,13.3925,13.3263,13.383,4220800.0
2014-10-21 14:00:00,14.15,14.18,14.13,14.16,2840800.0,13.383,13.4114,13.3641,13.3925,2840800.0
2014-10-21 14:30:00,14.16,14.19,14.15,14.16,4048000.0,13.3925,13.4209,13.383,13.3925,4048000.0
2014-10-21 15:00:00,14.16,14.26,14.16,14.25,2968000.0,13.3925,13.4871,13.3925,13.4776,2968000.0
2014-10-21 15:30:00,14.25,14.25,14.19,14.23,4748800.0,13.4776,13.4776,13.4209,13.4587,4748800.0
2014-10-22 09:30:00,14.29,14.33,14.22,14.32,6675200.0,13.5154,13.5533,13.4492,13.5438,6675200.0
2014-10-22 10:00:00,14.32,14.33,14.24,14.3,4736800.0,13.5438,13.5533,13.4682,13.5249,4736800.0
2014-10-22 10:30:00,14.29,14.32,14.26,14.29,3392000.0,13.5154,13.5438,13.4871,13.5154,3392000.0
2014-10-22 11:00:00,14.29,14.36,14.28,14.33,4824800.0,13.5154,13.5817,13.506,13.5533,4824800.0
2014-10-22 11:30:00,14.33,14.36,14.31,14.32,2292800.0,13.5533,13.5817,13.5344,13.5438,2292800.0
2014-10-22 12:00:00,14.32,14.33,14.23,14.26,2396800.0,13.5438,13.5533,13.4587,13.4871,2396800.0
2014-10-22 12:30:00,14.26,14.26,14.14,14.21,4389600.0,13.4871,13.4871,13.3736,13.4398,4389600.0
2014-10-22 13:00:00,14.21,14.24,14.13,14.14,2648800.0,13.4398,13.4682,13.3641,13.3736,2648800.0
2014-10-22 13:30:00,14.14,14.17,14.1,14.11,3811200.0,13.3736,13.402,13.3357,13.3452,3811200.0
2014-10-22 14:00:00,14.11,14.15,14.08,14.11,2844000.0,13.3452,13.383,13.3168,13.3452,2844000.0
2014-10-22 14:30:00,14.11,14.18,14.07,14.18,3295200.0,13.3452,13.4114,13.3074,13.4114,3295200.0
2014-10-22 15:00:00,14.18,14.19,14.12,14.14,3264800.0,13.4114,13.4209,13.3547,13.3736,3264800.0
2014-10-22 15:30:00,14.14,14.14,14.02,14.04,5127200.0,13.3736,13.3736,13.2601,13.279,5127200.0
2014-10-23 09:30:00,14.32,14.35,14.26,14.29,4168000.0,13.5438,13.5722,13.4871,13.5154,4168000.0
2014-10-23 10:00:00,14.29,14.41,14.29,14.37,4391200.0,13.5154,13.6289,13.5154,13.5911,4391200.0
2014-10-23 10:30:00,14.37,14.44,14.36,14.43,3644000.0,13.5911,13.6573,13.5817,13.6479,3644000.0
2014-10-23 11:00:00,14.44,14.48,14.41,14.41,2460000.0,13.6573,13.6951,13.6289,13.6289,2460000.0
2014-10-23 11:30:00,14.41,14.44,14.39,14.41,2324000.0,13.6289,13.6573,13.61,13.6289,2324000.0
2014-10-23 12:00:00,14.41,14.45,14.4,14.45,1477600.0,13.6289,13.6668,13.6195,13.6668,1477600.0
2014-10-23 12:30:00,14.45,14.45,14.38,14.4,1017600.0,13.6668,13.6668,13.6006,13.6195,1017600.0
2014-10-23 13:00:00,14.4,14.44,14.39,14.44,1015200.0,13.6195,13.6573,13.61,13.6573,1015200.0
2014-10-23 13:30:00,14.44,14.47,14.43,14.45,1478400.0,13.6573,13.6857,13.6479,13.6668,1478400.0
2014-10-23 14:00:00,14.45,14.54,14.45,14.53,2741600.0,13.6668,13.7519,13.6668,13.7424,2741600.0
2014-10-23 14:30:00,14.53,14.53,14.37,14.43,4649600.0,13.7424,13.7424,13.5911,13.6479,4649600.0
2014-10-23 15:00:00,14.43,14.43,14.34,14.36,4496000.0,13.6479,13.6479,13.5627,13.5817,4496000.0
2014-10-23 15:30:00,14.36,14.44,14.33,14.36,3220000.0,13.5817,13.6573,13.5533,13.5817,3220000.0
2014-10-24 09:30:00,14.4,14.49,14.35,14.38,5193600.0,13.6195,13.7046,13.5722,13.6006,5193600.0
2014-10-24 10:00:00,14.38,14.43,14.3,14.37,5262400.0,13.6006,13.6479,13.5249,13.5911,5262400.0
2014-10-24 10:30:00,14.37,14.46,14.37,14.45,3376000.0,13.5911,13.6762,13.5911,13.6668,3376000.0
2014-10-24 11:00:00,14.45,14.47,14.42,14.46,2152000.0,13.6668,13.6857,13.6384,13.6762,2152000.0
2014-10-24 11:30:00,14.46,14.54,14.45,14.51,3390400.0,13.6762,13.7519,13.6668,13.7235,3390400.0
2014-10-24 12:00:00,14.51,14.55,14.49,14.5,2252000.0,13.7235,13.7614,13.7046,13.7141,2252000.0
2014-10-24 12:30:00,14.51,14.52,14.46,14.47,1701600.0,13.7235,13.733,13.6762,13.6857,1701600.0
2014-10-24 13:00:00,14.47,14.49,14.43,14.46,2152000.0,13.6857,13.7046,13.6479,13.6762,2152000.0
2014-10-24 13:30:00,14.45,14.51,14.45,14.5,2391200.0,13.6668,13.7235,13.6668,13.7141,2391200.0
2014-10-24 14:00:00,14.5,14.53,14.48,14.52,2059200.0,13.7141,13.7424,13.6951,13.733,2059200.0
2014-10-24 14:30:00,14.52,14.55,14.5,14.53,1815200.0,13.733,13.7614,13.7141,13.7424,1815200.0
2014-10-24 15:00:00,14.53,14.55,14.5,14.53,3447200.0,13.7424,13.7614,13.7141,13.7424,3447200.0
2014-10-24 15:30:00,14.53,14.59,14.52,14.57,4593600.0,13.7424,13.7992,13.733,13.7803,4593600.0
2014-10-27 09:30:00,14.47,14.49,14.39,14.42,3792800.0,13.6857,13.7046,13.61,13.6384,3792800.0
2014-10-27 10:00:00,14.42,14.49,14.37,14.46,3844800.0,13.6384,13.7046,13.5911,13.6762,3844800.0
2014-10-27 10:30:00,14.47,14.55,14.43,14.52,4012000.0,13.6857,13.7614,13.6479,13.733,4012000.0
2014-10-27 11:00:00,14.52,14.58,14.5,14.53,2504800.0,13.733,13.7897,13.7141,13.7424,2504800.0
2014-10-27 11:30:00,14.53,14.55,14.44,14.46,2533600.0,13.7424,13.7614,13.6573,13.6762,2533600.0
2014-10-27 12:00:00,14.45,14.52,14.45,14.46,1881600.0,13.6668,13.733,13.6668,13.6762,1881600.0
2014-10-27 12:30:00,14.46,14.51,14.45,14.49,1690400.0,13.6762,13.7235,13.6668,13.7046,1690400.0
2014-10-27 13:00:00,14.49,14.56,14.49,14.53,2720000.0,13.7046,13.7708,13.7046,13.7424,2720000.0
2014-10-27 13:30:00,14.53,14.54,14.49,14.5,2001600.0,13.7424,13.7519,13.7046,13.7141,2001600.0
2014-10-27 14:00:00,14.5,14.53,14.48,14.51,2100000.0,13.7141,13.7424,13.6951,13.7235,2100000.0
2014-10-27 14:30:00,14.5,14.52,14.47,14.49,1878400.0,13.7141,13.733,13.6857,13.7046,1878400.0
2014-10-27 15:00:00,14.49,14.53,14.49,14.5,2066400.0,13.7046,13.7424,13.7046,13.7141,2066400.0
2014-10-27 15:30:00,14.5,14.56,14.49,14.53,4392800.0,13.7141,13.7708,13.7046,13.7424,4392800.0
2014-10-28 09:30:00,14.64,14.7,14.62,14.67,4061600.0,13.8465,13.9032,13.8276,13.8749,4061600.0
2014-10-28 10:00:00,14.67,14.71,14.64,14.66,3457600.0,13.8749,13.9127,13.8465,13.8654,3457600.0
2014-10-28 10:30:00,14.66,14.69,14.65,14.68,2064000.0,13.8654,13.8938,13.8559,13.8843,2064000.0
2014-10-28 11:00:00,14.68,14.72,14.67,14.71,1999200.0,13.8843,13.9221,13.8749,13.9127,1999200.0
2014-10-28 11:30:00,14.71,14.72,14.66,14.66,1565600.0,13.9127,13.9221,13.8654,13.8654,1565600.0
2014-10-28 12:00:00,14.66,14.7,14.66,14.69,1134400.0,13.8654,13.9032,13.8654,13.8938,1134400.0
2014-10-28 12:30:00,14.69,14.7,14.65,14.68,907200.0,13.8938,13.9032,13.8559,13.8843,907200.0
2014-10-28 13:00:00,14.68,14.71,14.67,14.7,676000.0,13.8843,13.9127,13.8749,13.9032,676000.0
2014-10-28 13:30:00,14.7,14.74,14.69,14.73,1764800.0,13.9032,13.9411,13.8938,13.9316,1764800.0
2014-10-28 14:00:00,14.73,14.76,14.72,14.76,2089600.0,13.9316,13.96,13.9221,13.96,2089600.0
2014-10-28 14:30:00,14.76,14.77,14.74,14.75,2213600.0,13.96,13.9694,13.9411,13.9505,2213600.0
2014-10-28 15:00:00,14.76,14.84,14.75,14.83,2666400.0,13.96,14.0356,13.9505,14.0262,2666400.0
2014-10-28 15:30:00,14.83,14.87,14.81,14.86,3337600.0,14.0262,14.064,14.0073,14.0546,3337600.0
2014-10-29 09:30:00,14.89,14.97,14.88,14.97,4849600.0,14.0829,14.1586,14.0735,14.1586,4849600.0
2014-10-29 10:00:00,14.97,14.98,14.87,14.89,4686400.0,14.1586,14.168,14.064,14.0829,4686400.0
2014-10-29 10:30:00,14.89,14.93,14.84,14.86,4280800.0,14.0829,14.1208,14.0356,14.0546,4280800.0
2014-10-29 11:00:00,14.86,14.9,14.85,14.89,1704000.0,14.0546,14.0924,14.0451,14.0829,1704000.0
2014-10-29 11:30:00,14.89,14.9,14.86,14.88,1320800.0,14.0829,14.0924,14.0546,14.0735,1320800.0
2014-10-29 12:00:00,14.88,14.88,14.81,14.81,1402400.0,14.0735,14.0735,14.0073,14.0073,1402400.0
2014-10-29 12:30:00,14.81,14.84,14.8,14.82,2126400.0,14.0073,14.0356,13.9978,14.0167,2126400.0
2014-10-29 13:00:00,14.82,14.83,14.81,14.83,1258400.0,14.0167,14.0262,14.0073,14.0262,1258400.0
2014-10-29 13:30:00,14.82,14.83,14.77,14.81,2825600.0,14.0167,14.0262,13.9694,14.0073,2825600.0
2014-10-29 14:00:00,14.79,14.8,14.63,14.79,11464000.0,13.9883,13.9978,13.837,13.9883,11464000.0
2014-10-29 14:30:00,14.79,14.81,14.69,14.77,5191200.0,13.9883,14.0073,13.8938,13.9694,5191200.0
2014-10-29 15:00:00,14.77,14.77,14.65,14.76,3660000.0,13.9694,13.9694,13.8559,13.96,3660000.0
2014-10-29 15:30:00,14.76,14.87,14.76,14.83,4228800.0,13.96,14.064,13.96,14.0262,4228800.0
2014-10-30 09:30:00,14.74,14.86,14.74,14.76,5557600.0,13.9411,14.0546,13.9411,13.96,5557600.0
2014-10-30 10:00:00,14.76,14.83,14.72,14.82,3268800.0,13.96,14.0262,13.9221,14.0167,3268800.0
2014-10-30 10:30:00,14.82,14.85,14.78,14.85,2978400.0,14.0167,14.0451,13.9789,14.0451,2978400.0
2014-10-30 11:00:00,14.85,14.89,14.84,14.86,2724000.0,14.0451,14.0829,14.0356,14.0546,2724000.0
2014-10-30 11:30:00,14.86,14.92,14.85,14.92,1757600.0,14.0546,14.1113,14.0451,14.1113,1757600.0
2014-10-30 12:00:00,14.92,14.94,14.89,14.92,1635200.0,14.1113,14.1302,14.0829,14.1113,1635200.0
2014-10-30 12:30:00,14.92,14.95,14.92,14.94,1600000.0,14.1113,14.1397,14.1113,14.1302,1600000.0
2014-10-30 13:00:00,14.94,15.05,14.94,15.03,2032000.0,14.1302,14.2343,14.1302,14.2153,2032000.0
2014-10-30 13:30:00,15.03,15.09,14.89,15.08,2138400.0,14.2153,14.2721,14.0829,14.2626,2138400.0
2014-10-30 14:00:00,15.07,15.1,15.02,15.02,3795200.0,14.2532,14.2815,14.2059,14.2059,3795200.0
2014-10-30 14:30:00,15.02,15.05,14.91,14.93,2431200.0,14.2059,14.2343,14.1018,14.1208,2431200.0
2014-10-30 15:00:00,14.93,14.97,14.91,14.93,2092800.0,14.1208,14.1586,14.1018,14.1208,2092800.0
2014-10-30 15:30:00,14.94,15.03,14.93,15.02,2984800.0,14.1302,14.2153,14.1208,14.2059,2984800.0
2014-10-31 09:30:00,15.38,15.38,15.24,15.26,9424800.0,14.5464,14.5464,14.414,14.4329,9424800.0
2014-10-31 10:00:00,15.26,15.33,15.23,15.33,4386400.0,14.4329,14.4991,14.4045,14.4991,4386400.0
2014-10-31 10:30:00,15.33,15.34,15.29,15.32,2648800.0,14.4991,14.5085,14.4612,14.4896,2648800.0
2014-10-31 11:00:00,15.31,15.37,15.3,15.37,3164800.0,14.4802,14.5369,14.4707,14.5369,3164800.0
2014-10-31 11:30:00,15.37,15.37,15.3,15.31,1702400.0,14.5369,14.5369,14.4707,14.4802,1702400.0
2014-10-31 12:00:00,15.31,15.31,15.27,15.29,1331200.0,14.4802,14.4802,14.4423,14.4612,1331200.0
2014-10-31 12:30:00,15.29,15.32,15.27,15.32,2332000.0,14.4612,14.4896,14.4423,14.4896,2332000.0
2014-10-31 13:00:00,15.32,15.33,15.3,15.31,1712800.0,14.4896,14.4991,14.4707,14.4802,1712800.0
2014-10-31 13:30:00,15.31,15.32,15.27,15.28,2332800.0,14.4802,14.4896,14.4423,14.4518,2332800.0
2014-10-31 14:00:00,15.28,15.32,15.28,15.3,1610400.0,14.4518,14.4896,14.4518,14.4707,1610400.0
2014-10-31 14:30:00,15.3,15.3,15.27,15.29,1744800.0,14.4707,14.4707,14.4423,14.4612,1744800.0
2014-10-31 15:00:00,15.29,15.31,15.26,15.3,2344000.0,14.4612,14.4802,14.4329,14.4707,2344000.0
2014-10-31 15:30:00,15.3,15.37,15.3,15.36,4817600.0,14.4707,14.5369,14.4707,14.5275,4817600.0
2014-11-03 09:30:00,15.4,15.42,15.35,15.39,4204000.0,14.5653,14.5842,14.518,14.5558,4204000.0
2014-11-03 10:00:00,15.39,15.44,15.31,15.33,3925600.0,14.5558,14.6031,14.4802,14.4991,3925600.0
2014-11-03 10:30:00,15.33,15.4,15.32,15.39,4057600.0,14.4991,14.5653,14.4896,14.5558,4057600.0
2014-11-03 11:00:00,15.38,15.4,15.36,15.37,1537600.0,14.5464,14.5653,14.5275,14.5369,1537600.0
2014-11-03 11:30:00,15.37,15.41,15.36,15.4,1351200.0,14.5369,14.5747,14.5275,14.5653,1351200.0
2014-11-03 12:00:00,15.4,15.42,15.39,15.41,1004800.0,14.5653,14.5842,14.5558,14.5747,1004800.0
2014-11-03 12:30:00,15.41,15.47,15.41,15.46,929600.0,14.5747,14.6315,14.5747,14.622,929600.0
2014-11-03 13:00:00,15.46,15.46,15.44,15.46,1574400.0,14.622,14.622,14.6031,14.622,1574400.0
2014-11-03 13:30:00,15.46,15.47,15.44,15.44,950400.0,14.622,14.6315,14.6031,14.6031,950400.0
2014-11-03 14:00:00,15.44,15.44,15.4,15.4,1245600.0,14.6031,14.6031,14.5653,14.5653,1245600.0
2014-11-03 14:30:00,15.4,15.4,15.34,15.35,2233600.0,14.5653,14.5653,14.5085,14.518,2233600.0
2014-11-03 15:00:00,15.35,15.38,15.31,15.31,1918400.0,14.518,14.5464,14.4802,14.4802,1918400.0
2014-11-03 15:30:00,15.31,15.37,15.31,15.37,2984800.0,14.4802,14.5369,14.4802,14.5369,2984800.0
2014-11-04 09:30:00,15.29,15.34,15.27,15.31,3535200.0,14.4612,14.5085,14.4423,14.4802,3535200.0
2014-11-04 10:00:00,15.31,15.35,15.24,15.25,5861600.0,14.4802,14.518,14.414,14.4234,5861600.0
2014-11-04 10:30:00,15.24,15.25,15.15,15.15,8892000.0,14.414,14.4234,14.3288,14.3288,8892000.0
2014-11-04 11:00:00,15.15,15.19,15.12,15.18,6003200.0,14.3288,14.3667,14.3005,14.3572,6003200.0
2014-11-04 11:30:00,15.18,15.19,15.14,15.16,3961600.0,14.3572,14.3667,14.3194,14.3383,3961600.0
2014-11-04 12:00:00,15.16,15.25,15.16,15.24,2864000.0,14.3383,14.4234,14.3383,14.414,2864000.0
2014-11-04 12:30:00,15.24,15.29,15.22,15.26,3032800.0,14.414,14.4612,14.395,14.4329,3032800.0
2014-11-04 13:00:00,15.26,15.27,15.21,15.23,2543200.0,14.4329,14.4423,14.3856,14.4045,2543200.0
2014-11-04 13:30:00,15.23,15.31,15.21,15.3,2162400.0,14.4045,14.4802,14.3856,14.4707,2162400.0
2014-11-04 14:00:00,15.3,15.31,15.25,15.25,2580000.0,14.4707,14.4802,14.4234,14.4234,2580000.0
2014-11-04 14:30:00,15.25,15.29,15.23,15.29,1984000.0,14.4234,14.4612,14.4045,14.4612,1984000.0
2014-11-04 15:00:00,15.29,15.3,15.25,15.26,2641600.0,14.4612,14.4707,14.4234,14.4329,2641600.0
2014-11-04 15:30:00,15.27,15.29,15.25,15.27,2824000.0,14.4423,14.4612,14.4234,14.4423,2824000.0
2014-11-05 09:30:00,15.49,15.5,15.37,15.4,6625600.0,14.6504,14.6599,14.5369,14.5653,6625600.0
2014-11-05 10:00:00,15.39,15.43,15.35,15.37,3536000.0,14.5558,14.5937,14.518,14.5369,3536000.0
2014-11-05 10:30:00,15.37,15.4,15.32,15.4,3420800.0,14.5369,14.5653,14.4896,14.5653,3420800.0
2014-11-05 11:00:00,15.4,15.44,15.39,15.41,2836000.0,14.5653,14.6031,14.5558,14.5747,2836000.0
2014-11-05 11:30:00,15.41,15.44,15.38,15.44,2356800.0,14.5747,14.6031,14.5464,14.6031,2356800.0
2014-11-05 12:00:00,15.43,15.46,15.42,15.42,1898400.0,14.5937,14.622,14.5842,14.5842,1898400.0
2014-11-05 12:30:00,15.42,15.46,15.42,15.44,1149600.0,14.5842,14.622,14.5842,14.6031,1149600.0
2014-11-05 13:00:00,15.44,15.46,15.42,15.43,1035200.0,14.6031,14.622,14.5842,14.5937,1035200.0
2014-11-05 13:30:00,15.43,15.44,15.35,15.38,2316800.0,14.5937,14.6031,14.518,14.5464,2316800.0
2014-11-05 14:00:00,15.38,15.44,15.37,15.43,1584000.0,14.5464,14.6031,14.5369,14.5937,1584000.0
2014-11-05 14:30:00,15.43,15.45,15.41,15.45,1704000.0,14.5937,14.6126,14.5747,14.6126,1704000.0
2014-11-05 15:00:00,15.45,15.46,15.4,15.42,1546400.0,14.6126,14.622,14.5653,14.5842,1546400.0
2014-11-05 15:30:00,15.42,15.47,15.41,15.47,2804800.0,14.5842,14.6315,14.5747,14.6315,2804800.0
2014-11-06 09:30:00,15.48,15.51,15.43,15.45,5752000.0,14.6409,14.6693,14.5937,14.6126,5752000.0
2014-11-06 10:00:00,15.45,15.47,15.35,15.41,4718400.0,14.6126,14.6315,14.518,14.5747,4718400.0
2014-11-06 10:30:00,15.41,15.48,15.37,15.47,2683200.0,14.5747,14.6409,14.5369,14.6315,2683200.0
2014-11-06 11:00:00,15.47,15.53,15.46,15.52,3070400.0,14.6315,14.6882,14.622,14.6788,3070400.0
2014-11-06 11:30:00,15.52,15.54,15.49,15.51,1531200.0,14.6788,14.6977,14.6504,14.6693,1531200.0
2014-11-06 12:00:00,15.5,15.53,15.48,15.52,1033600.0,14.6599,14.6882,14.6409,14.6788,1033600.0
2014-11-06 12:30:00,15.52,15.53,15.49,15.53,1365600.0,14.6788,14.6882,14.6504,14.6882,1365600.0
2014-11-06 13:00:00,15.53,15.55,15.52,15.55,1360800.0,14.6882,14.7072,14.6788,14.7072,1360800.0
2014-11-06 13:30:00,15.55,15.56,15.53,15.56,1090400.0,14.7072,14.7166,14.6882,14.7166,1090400.0
2014-11-06 14:00:00,15.56,15.56,15.54,15.55,746400.0,14.7166,14.7166,14.6977,14.7072,746400.0
2014-11-06 14:30:00,15.55,15.57,15.52,15.56,1485600.0,14.7072,14.7261,14.6788,14.7166,1485600.0
2014-11-06 15:00:00,15.56,15.57,15.53,15.56,1402400.0,14.7166,14.7261,14.6882,14.7166,1402400.0
2014-11-06 15:30:00,15.56,15.6,15.55,15.59,2934400.0,14.7166,14.7544,14.7072,14.745,2934400.0
2014-11-07 09:30:00,15.59,15.6,15.51,15.55,4903200.0,14.745,14.7544,14.6693,14.7072,4903200.0
2014-11-07 10:00:00,15.54,15.59,15.53,15.54,3646400.0,14.6977,14.745,14.6882,14.6977,3646400.0
2014-11-07 10:30:00,15.54,15.62,15.5,15.61,3739200.0,14.6977,14.7734,14.6599,14.7639,3739200.0
2014-11-07 11:00:00,15.61,15.64,15.6,15.64,2500800.0,14.7639,14.7923,14.7544,14.7923,2500800.0
2014-11-07 11:30:00,15.64,15.65,15.61,15.61,2047200.0,14.7923,14.8017,14.7639,14.7639,2047200.0
2014-11-07 12:00:00,15.61,15.63,15.59,15.63,1236800.0,14.7639,14.7828,14.745,14.7828,1236800.0
2014-11-07 12:30:00,15.63,15.63,15.6,15.61,695200.0,14.7828,14.7828,14.7544,14.7639,695200.0
2014-11-07 13:00:00,15.61,15.63,15.61,15.62,857600.0,14.7639,14.7828,14.7639,14.7734,857600.0
2014-11-07 13:30:00,15.62,15.64,15.62,15.62,919200.0,14.7734,14.7923,14.7734,14.7734,919200.0
2014-11-07 14:00:00,15.62,15.63,15.59,15.59,989600.0,14.7734,14.7828,14.745,14.745,989600.0
2014-11-07 14:30:00,15.59,15.6,15.55,15.56,1340800.0,14.745,14.7544,14.7072,14.7166,1340800.0
2014-11-07 15:00:00,15.57,15.59,15.53,15.53,1375200.0,14.7261,14.745,14.6882,14.6882,1375200.0
2014-11-07 15:30:00,15.54,15.62,15.53,15.62,3101600.0,14.6977,14.7734,14.6882,14.7734,3101600.0
2014-11-10 09:30:00,15.62,15.64,15.58,15.61,1787200.0,14.7734,14.7923,14.7355,14.7639,1787200.0
2014-11-10 10:00:00,15.61,15.63,15.59,15.6,1658400.0,14.7639,14.7828,14.745,14.7544,1658400.0
2014-11-10 10:30:00,15.61,15.7,15.6,15.69,1588000.0,14.7639,14.849,14.7544,14.8396,1588000.0
2014-11-10 11:00:00,15.69,15.7,15.67,15.7,979200.0,14.8396,14.849,14.8206,14.849,979200.0
2014-11-10 11:30:00,15.7,15.72,15.68,15.68,672000.0,14.849,14.8679,14.8301,14.8301,672000.0
2014-11-10 12:00:00,15.68,15.69,15.66,15.67,349600.0,14.8301,14.8396,14.8112,14.8206,349600.0
2014-11-10 12:30:00,15.68,15.68,15.66,15.68,244000.0,14.8301,14.8301,14.8112,14.8301,244000.0
2014-11-10 13:00:00,15.68,15.69,15.67,15.69,196000.0,14.8301,14.8396,14.8206,14.8396,196000.0
2014-11-10 13:30:00,15.7,15.7,15.65,15.66,409600.0,14.849,14.849,14.8017,14.8112,409600.0
2014-11-10 14:00:00,15.66,15.69,15.65,15.69,301600.0,14.8112,14.8396,14.8017,14.8396,301600.0
2014-11-10 14:30:00,15.69,15.69,15.67,15.69,663200.0,14.8396,14.8396,14.8206,14.8396,663200.0
2014-11-10 15:00:00,15.69,15.71,15.69,15.69,963200.0,14.8396,14.8585,14.8396,14.8396,963200.0
2014-11-10 15:30:00,15.69,15.71,15.67,15.71,1312800.0,14.8396,14.8585,14.8206,14.8585,1312800.0
2014-11-11 09:30:00,15.72,15.73,15.66,15.7,1935200.0,14.8679,14.8774,14.8112,14.849,1935200.0
2014-11-11 10:00:00,15.69,15.74,15.69,15.73,1229600.0,14.8396,14.8869,14.8396,14.8774,1229600.0
2014-11-11 10:30:00,15.73,15.75,15.72,15.74,1473600.0,14.8774,14.8963,14.8679,14.8869,1473600.0
2014-11-11 11:00:00,15.74,15.76,15.72,15.73,1292000.0,14.8869,14.9058,14.8679,14.8774,1292000.0
2014-11-11 11:30:00,15.73,15.74,15.71,15.71,1108000.0,14.8774,14.8869,14.8585,14.8585,1108000.0
2014-11-11 12:00:00,15.71,15.72,15.69,15.7,1129600.0,14.8585,14.8679,14.8396,14.849,1129600.0
2014-11-11 12:30:00,15.7,15.72,15.69,15.69,571200.0,14.849,14.8679,14.8396,14.8396,571200.0
2014-11-11 13:00:00,15.7,15.7,15.67,15.68,904000.0,14.849,14.849,14.8206,14.8301,904000.0
2014-11-11 13:30:00,15.68,15.7,15.67,15.69,856800.0,14.8301,14.849,14.8206,14.8396,856800.0
2014-11-11 14:00:00,15.69,15.71,15.68,15.7,862400.0,14.8396,14.8585,14.8301,14.849,862400.0
2014-11-11 14:30:00,15.7,15.7,15.68,15.7,510400.0,14.849,14.849,14.8301,14.849,510400.0
2014-11-11 15:00:00,15.7,15.71,15.69,15.69,455200.0,14.849,14.8585,14.8396,14.8396,455200.0
2014-11-11 15:30:00,15.69,15.74,15.68,15.74,1263200.0,14.8396,14.8869,14.8301,14.8869,1263200.0
2014-11-12 09:30:00,15.61,15.66,15.61,15.66,3050400.0,14.7639,14.8112,14.7639,14.8112,3050400.0
2014-11-12 10:00:00,15.66,15.7,15.66,15.68,1786400.0,14.8112,14.849,14.8112,14.8301,1786400.0
2014-11-12 10:30:00,15.68,15.68,15.63,15.63,1480000.0,14.8301,14.8301,14.7828,14.7828,1480000.0
2014-11-12 11:00:00,15.63,15.68,15.62,15.67,2332000.0,14.7828,14.8301,14.7734,14.8206,2332000.0
2014-11-12 11:30:00,15.67,15.73,15.67,15.72,1792000.0,14.8206,14.8774,14.8206,14.8679,1792000.0
2014-11-12 12:00:00,15.72,15.74,15.71,15.72,896800.0,14.8679,14.8869,14.8585,14.8679,896800.0
2014-11-12 12:30:00,15.72,15.73,15.7,15.72,666400.0,14.8679,14.8774,14.849,14.8679,666400.0
2014-11-12 13:00:00,15.72,15.73,15.7,15.73,652000.0,14.8679,14.8774,14.849,14.8774,652000.0
2014-11-12 13:30:00,15.73,15.74,15.7,15.71,828800.0,14.8774,14.8869,14.849,14.8585,828800.0
2014-11-12 14:00:00,15.71,15.73,15.7,15.73,448000.0,14.8585,14.8774,14.849,14.8774,448000.0
2014-11-12 14:30:00,15.73,15.73,15.67,15.68,997600.0,14.8774,14.8774,14.8206,14.8301,997600.0
2014-11-12 15:00:00,15.68,15.72,15.67,15.72,976800.0,14.8301,14.8679,14.8206,14.8679,976800.0
2014-11-12 15:30:00,15.72,15.75,15.7,15.71,2301600.0,14.8679,14.8963,14.849,14.8585,2301600.0
2014-11-13 09:30:00,15.73,15.81,15.73,15.8,2077600.0,14.8774,14.9531,14.8774,14.9436,2077600.0
2014-11-13 10:00:00,15.8,15.83,15.77,15.82,1685600.0,14.9436,14.972,14.9152,14.9625,1685600.0
2014-11-13 10:30:00,15.82,15.84,15.81,15.81,1308000.0,14.9625,14.9814,14.9531,14.9531,1308000.0
2014-11-13 11:00:00,15.81,15.82,15.72,15.75,1840000.0,14.9531,14.9625,14.8679,14.8963,1840000.0
2014-11-13 11:30:00,15.75,15.75,15.68,15.72,1717600.0,14.8963,14.8963,14.8301,14.8679,1717600.0
2014-11-13 12:00:00,15.72,15.74,15.69,15.74,2260000.0,14.8679,14.8869,14.8396,14.8869,2260000.0
2014-11-13 12:30:00,15.74,15.75,15.7,15.71,824000.0,14.8869,14.8963,14.849,14.8585,824000.0
2014-11-13 13:00:00,15.71,15.71,15.62,15.64,3041600.0,14.8585,14.8585,14.7734,14.7923,3041600.0
2014-11-13 13:30:00,15.64,15.67,15.59,15.65,1710400.0,14.7923,14.8206,14.745,14.8017,1710400.0
2014-11-13 14:00:00,15.65,15.66,15.6,15.63,1448800.0,14.8017,14.8112,14.7544,14.7828,1448800.0
2014-11-13 14:30:00,15.63,15.69,15.63,15.66,1654400.0,14.7828,14.8396,14.7828,14.8112,1654400.0
2014-11-13 15:00:00,15.66,15.71,15.65,15.66,1580000.0,14.8112,14.8585,14.8017,14.8112,1580000.0
2014-11-13 15:30:00,15.66,15.76,15.65,15.73,3125600.0,14.8112,14.9058,14.8017,14.8774,3125600.0
2014-11-14 09:30:00,15.72,15.75,15.69,15.72,2132000.0,14.8679,14.8963,14.8396,14.8679,2132000.0
2014-11-14 10:00:00,15.73,15.78,15.71,15.72,1250400.0,14.8774,14.9247,14.8585,14.8679,1250400.0
2014-11-14 10:30:00,15.72,15.76,15.67,15.75,1758400.0,14.8679,14.9058,14.8206,14.8963,1758400.0
2014-11-14 11:00:00,15.75,15.77,15.74,15.74,640800.0,14.8963,14.9152,14.8869,14.8869,640800.0
2014-11-14 11:30:00,15.74,15.76,15.72,15.74,545600.0,14.8869,14.9058,14.8679,14.8869,545600.0
2014-11-14 12:00:00,15.74,15.75,15.72,15.73,394400.0,14.8869,14.8963,14.8679,14.8774,394400.0
2014-11-14 12:30:00,15.74,15.75,15.72,15.72,445600.0,14.8869,14.8963,14.8679,14.8679,445600.0
2014-11-14 13:00:00,15.72,15.74,15.71,15.71,340800.0,14.8679,14.8869,14.8585,14.8585,340800.0
2014-11-14 13:30:00,15.72,15.73,15.69,15.69,479200.0,14.8679,14.8774,14.8396,14.8396,479200.0
2014-11-14 14:00:00,15.69,15.71,15.67,15.7,1292000.0,14.8396,14.8585,14.8206,14.849,1292000.0
2014-11-14 14:30:00,15.71,15.72,15.69,15.7,574400.0,14.8585,14.8679,14.8396,14.849,574400.0
2014-11-14 15:00:00,15.7,15.72,15.7,15.72,715200.0,14.849,14.8679,14.849,14.8679,715200.0
2014-11-14 15:30:00,15.72,15.75,15.72,15.74,1799200.0,14.8679,14.8963,14.8679,14.8869,1799200.0
2014-11-17 09:30:00,15.68,15.73,15.67,15.71,2170400.0,14.8301,14.8774,14.8206,14.8585,2170400.0
2014-11-17 10:00:00,15.71,15.78,15.69,15.76,2843200.0,14.8585,14.9247,14.8396,14.9058,2843200.0
2014-11-17 10:30:00,15.76,15.76,15.7,15.75,1312800.0,14.9058,14.9058,14.849,14.8963,1312800.0
2014-11-17 11:00:00,15.75,15.75,15.67,15.67,2080000.0,14.8963,14.8963,14.8206,14.8206,2080000.0
2014-11-17 11:30:00,15.67,15.7,15.65,15.7,1636000.0,14.8206,14.849,14.8017,14.849,1636000.0
2014-11-17 12:00:00,15.7,15.74,15.68,15.73,1095200.0,14.849,14.8869,14.8301,14.8774,1095200.0
2014-11-17 12:30:00,15.73,15.77,15.73,15.74,934400.0,14.8774,14.9152,14.8774,14.8869,934400.0
2014-11-17 13:00:00,15.74,15.8,15.74,15.78,1185600.0,14.8869,14.9436,14.8869,14.9247,1185600.0
2014-11-17 13:30:00,15.78,15.79,15.74,15.77,848800.0,14.9247,14.9341,14.8869,14.9152,848800.0
2014-11-17 14:00:00,15.77,15.78,15.76,15.77,611200.0,14.9152,14.9247,14.9058,14.9152,611200.0
2014-11-17 14:30:00,15.77,15.79,15.76,15.78,1036800.0,14.9152,14.9341,14.9058,14.9247,1036800.0
2014-11-17 15:00:00,15.78,15.78,15.75,15.76,1284800.0,14.9247,14.9247,14.8963,14.9058,1284800.0
2014-11-17 15:30:00,15.77,15.78,15.74,15.77,1866400.0,14.9152,14.9247,14.8869,14.9152,1866400.0
2014-11-18 09:30:00,15.77,15.89,15.77,15.89,3349600.0,14.9152,15.0287,14.9152,15.0287,3349600.0
2014-11-18 10:00:00,15.9,15.91,15.86,15.86,2038400.0,15.0382,15.0476,15.0003,15.0003,2038400.0
2014-11-18 10:30:00,15.86,15.9,15.85,15.9,1752000.0,15.0003,15.0382,14.9909,15.0382,1752000.0
2014-11-18 11:00:00,15.9,15.91,15.89,15.89,853600.0,15.0382,15.0476,15.0287,15.0287,853600.0
2014-11-18 11:30:00,15.89,15.92,15.89,15.92,1119200.0,15.0287,15.0571,15.0287,15.0571,1119200.0
2014-11-18 12:00:00,15.92,15.93,15.9,15.91,882400.0,15.0571,15.0666,15.0382,15.0476,882400.0
2014-11-18 12:30:00,15.91,15.94,15.91,15.94,1816000.0,15.0476,15.076,15.0476,15.076,1816000.0
2014-11-18 13:00:00,15.94,15.96,15.93,15.96,1245600.0,15.076,15.0949,15.0666,15.0949,1245600.0
2014-11-18 13:30:00,15.96,15.96,15.93,15.95,1818400.0,15.0949,15.0949,15.0666,15.0855,1818400.0
2014-11-18 14:00:00,15.95,15.99,15.95,15.98,1500000.0,15.0855,15.1233,15.0855,15.1138,1500000.0
2014-11-18 14:30:00,15.98,16.0,15.97,15.97,1641600.0,15.1138,15.1328,15.1044,15.1044,1641600.0
2014-11-18 15:00:00,15.97,16.0,15.97,15.99,2146400.0,15.1044,15.1328,15.1044,15.1233,2146400.0
2014-11-18 15:30:00,15.99,15.99,15.94,15.95,3956000.0,15.1233,15.1233,15.076,15.0855,3956000.0
2014-11-19 09:30:00,15.91,15.91,15.82,15.84,3556800.0,15.0476,15.0476,14.9625,14.9814,3556800.0
2014-11-19 10:00:00,15.84,15.84,15.79,15.8,2284000.0,14.9814,14.9814,14.9341,14.9436,2284000.0
2014-11-19 10:30:00,15.8,15.82,15.77,15.78,2504000.0,14.9436,14.9625,14.9152,14.9247,2504000.0
2014-11-19 11:00:00,15.78,15.82,15.75,15.81,1753600.0,14.9247,14.9625,14.8963,14.9531,1753600.0
2014-11-19 11:30:00,15.81,15.85,15.8,15.84,1470400.0,14.9531,14.9909,14.9436,14.9814,1470400.0
2014-11-19 12:00:00,15.84,15.87,15.84,15.86,896800.0,14.9814,15.0098,14.9814,15.0003,896800.0
2014-11-19 12:30:00,15.86,15.88,15.84,15.88,496800.0,15.0003,15.0193,14.9814,15.0193,496800.0
2014-11-19 13:00:00,15.88,15.89,15.86,15.87,742400.0,15.0193,15.0287,15.0003,15.0098,742400.0
2014-11-19 13:30:00,15.88,15.89,15.86,15.87,604000.0,15.0193,15.0287,15.0003,15.0098,604000.0
2014-11-19 14:00:00,15.87,15.95,15.83,15.85,3686400.0,15.0098,15.0855,14.972,14.9909,3686400.0
2014-11-19 14:30:00,15.86,15.88,15.81,15.85,1612800.0,15.0003,15.0193,14.9531,14.9909,1612800.0
2014-11-19 15:00:00,15.85,15.91,15.84,15.88,1023200.0,14.9909,15.0476,14.9814,15.0193,1023200.0
2014-11-19 15:30:00,15.88,15.91,15.85,15.89,2103200.0,15.0193,15.0476,14.9909,15.0287,2103200.0
2014-11-20 09:30:00,15.74,15.85,15.74,15.83,3397600.0,14.8869,14.9909,14.8869,14.972,3397600.0
2014-11-20 10:00:00,15.84,15.89,15.84,15.88,2430400.0,14.9814,15.0287,14.9814,15.0193,2430400.0
2014-11-20 10:30:00,15.88,15.95,15.87,15.93,2791200.0,15.0193,15.0855,15.0098,15.0666,2791200.0
2014-11-20 11:00:00,15.93,15.97,15.92,15.96,1498400.0,15.0666,15.1044,15.0571,15.0949,1498400.0
2014-11-20 11:30:00,15.96,15.97,15.94,15.94,760800.0,15.0949,15.1044,15.076,15.076,760800.0
2014-11-20 12:00:00,15.95,15.96,15.93,15.94,704000.0,15.0855,15.0949,15.0666,15.076,704000.0
2014-11-20 12:30:00,15.94,15.96,15.92,15.93,930400.0,15.076,15.0949,15.0571,15.0666,930400.0
2014-11-20 13:00:00,15.94,15.95,15.91,15.93,1157600.0,15.076,15.0855,15.0476,15.0666,1157600.0
2014-11-20 13:30:00,15.93,15.94,15.93,15.94,612000.0,15.0666,15.076,15.0666,15.076,612000.0
2014-11-20 14:00:00,15.94,15.96,15.93,15.95,1166400.0,15.076,15.0949,15.0666,15.0855,1166400.0
2014-11-20 14:30:00,15.95,15.95,15.91,15.91,696000.0,15.0855,15.0855,15.0476,15.0476,696000.0
2014-11-20 15:00:00,15.91,15.93,15.9,15.93,1099200.0,15.0476,15.0666,15.0382,15.0666,1099200.0
2014-11-20 15:30:00,15.93,15.96,15.92,15.95,1999200.0,15.0666,15.0949,15.0571,15.0855,1999200.0
2014-11-21 09:30:00,16.27,16.29,16.21,16.23,4140800.0,15.3881,15.407,15.3314,15.3503,4140800.0
2014-11-21 10:00:00,16.24,16.24,16.19,16.21,1884000.0,15.3598,15.3598,15.3125,15.3314,1884000.0
2014-11-21 10:30:00,16.21,16.21,16.16,16.18,1669600.0,15.3314,15.3314,15.2841,15.303,1669600.0
2014-11-21 11:00:00,16.17,16.18,16.14,16.16,1790400.0,15.2935,15.303,15.2652,15.2841,1790400.0
2014-11-21 11:30:00,16.16,16.17,16.13,16.14,1480800.0,15.2841,15.2935,15.2557,15.2652,1480800.0
2014-11-21 12:00:00,16.14,16.15,16.09,16.09,1864000.0,15.2652,15.2746,15.2179,15.2179,1864000.0
2014-11-21 12:30:00,16.1,16.12,16.08,16.09,1208000.0,15.2273,15.2463,15.2084,15.2179,1208000.0
2014-11-21 13:00:00,16.09,16.1,16.03,16.04,1181600.0,15.2179,15.2273,15.1611,15.1706,1181600.0
2014-11-21 13:30:00,16.03,16.1,16.01,16.08,1376000.0,15.1611,15.2273,15.1422,15.2084,1376000.0
2014-11-21 14:00:00,16.09,16.1,16.05,16.06,883200.0,15.2179,15.2273,15.1801,15.1895,883200.0
2014-11-21 14:30:00,16.05,16.09,16.03,16.08,1298400.0,15.1801,15.2179,15.1611,15.2084,1298400.0
2014-11-21 15:00:00,16.08,16.11,16.08,16.11,1459200.0,15.2084,15.2368,15.2084,15.2368,1459200.0
2014-11-21 15:30:00,16.12,16.14,16.09,16.12,2281600.0,15.2463,15.2652,15.2179,15.2463,2281600.0
2014-11-24 09:30:00,16.2,16.24,16.16,16.18,4864000.0,15.3219,15.3598,15.2841,15.303,4864000.0
2014-11-24 10:00:00,16.17,16.21,16.17,16.21,2316800.0,15.2935,15.3314,15.2935,15.3314,2316800.0
2014-11-24 10:30:00,16.21,16.23,16.2,16.2,1280800.0,15.3314,15.3503,15.3219,15.3219,1280800.0
2014-11-24 11:00:00,16.2,16.21,16.17,16.18,1316800.0,15.3219,15.3314,15.2935,15.303,1316800.0
2014-11-24 11:30:00,16.17,16.19,16.17,16.18,1235200.0,15.2935,15.3125,15.2935,15.303,1235200.0
2014-11-24 12:00:00,16.18,16.2,16.18,16.2,1167200.0,15.303,15.3219,15.303,15.3219,1167200.0
2014-11-24 12:30:00,16.2,16.2,16.16,16.17,814400.0,15.3219,15.3219,15.2841,15.2935,814400.0
2014-11-24 13:00:00,16.17,16.19,16.17,16.19,1153600.0,15.2935,15.3125,15.2935,15.3125,1153600.0
2014-11-24 13:30:00,16.19,16.19,16.17,16.18,464000.0,15.3125,15.3125,15.2935,15.303,464000.0
2014-11-24 14:00:00,16.18,16.21,16.18,16.21,814400.0,15.303,15.3314,15.303,15.3314,814400.0
2014-11-24 14:30:00,16.21,16.22,16.18,16.19,603200.0,15.3314,15.3408,15.303,15.3125,603200.0
2014-11-24 15:00:00,16.19,16.19,16.17,16.19,982400.0,15.3125,15.3125,15.2935,15.3125,982400.0
2014-11-24 15:30:00,16.19,16.22,16.19,16.22,2097600.0,15.3125,15.3408,15.3125,15.3408,2097600.0
2014-11-25 09:30:00,16.25,16.3,16.22,16.25,3676800.0,15.3692,15.4165,15.3408,15.3692,3676800.0
2014-11-25 10:00:00,16.25,16.26,16.18,16.23,2554400.0,15.3692,15.3787,15.303,15.3503,2554400.0
2014-11-25 10:30:00,16.23,16.23,16.17,16.18,1853600.0,15.3503,15.3503,15.2935,15.303,1853600.0
2014-11-25 11:00:00,16.18,16.19,16.14,16.16,2304000.0,15.303,15.3125,15.2652,15.2841,2304000.0
2014-11-25 11:30:00,16.16,16.21,16.16,16.2,1024000.0,15.2841,15.3314,15.2841,15.3219,1024000.0
2014-11-25 12:00:00,16.2,16.22,16.19,16.2,680800.0,15.3219,15.3408,15.3125,15.3219,680800.0
2014-11-25 12:30:00,16.2,16.26,16.2,16.23,2032800.0,15.3219,15.3787,15.3219,15.3503,2032800.0
2014-11-25 13:00:00,16.23,16.25,16.22,16.24,772000.0,15.3503,15.3692,15.3408,15.3598,772000.0
2014-11-25 13:30:00,16.24,16.25,16.23,16.25,646400.0,15.3598,15.3692,15.3503,15.3692,646400.0
2014-11-25 14:00:00,16.24,16.25,16.22,16.23,1027200.0,15.3598,15.3692,15.3408,15.3503,1027200.0
2014-11-25 14:30:00,16.23,16.24,16.19,16.21,865600.0,15.3503,15.3598,15.3125,15.3314,865600.0
2014-11-25 15:00:00,16.21,16.25,16.2,16.24,897600.0,15.3314,15.3692,15.3219,15.3598,897600.0
2014-11-25 15:30:00,16.24,16.24,16.18,16.2,1888000.0,15.3598,15.3598,15.303,15.3219,1888000.0
2014-11-26 09:30:00,16.21,16.23,16.18,16.21,1741600.0,15.3314,15.3503,15.303,15.3314,1741600.0
2014-11-26 10:00:00,16.2,16.23,16.18,16.22,1340800.0,15.3219,15.3503,15.303,15.3408,1340800.0
2014-11-26 10:30:00,16.22,16.23,16.2,16.22,1098400.0,15.3408,15.3503,15.3219,15.3408,1098400.0
2014-11-26 11:00:00,16.22,16.23,16.2,16.21,1107200.0,15.3408,15.3503,15.3219,15.3314,1107200.0
2014-11-26 11:30:00,16.21,16.22,16.2,16.22,536000.0,15.3314,15.3408,15.3219,15.3408,536000.0
2014-11-26 12:00:00,16.21,16.24,16.21,16.23,786400.0,15.3314,15.3598,15.3314,15.3503,786400.0
2014-11-26 12:30:00,16.23,16.23,16.22,16.22,292800.0,15.3503,15.3503,15.3408,15.3408,292800.0
2014-11-26 13:00:00,16.23,16.24,16.23,16.24,1505600.0,15.3503,15.3598,15.3503,15.3598,1505600.0
2014-11-26 13:30:00,16.24,16.25,16.24,16.24,586400.0,15.3598,15.3692,15.3598,15.3598,586400.0
2014-11-26 14:00:00,16.24,16.25,16.22,16.24,474400.0,15.3598,15.3692,15.3408,15.3598,474400.0
2014-11-26 14:30:00,16.24,16.24,16.23,16.24,333600.0,15.3598,15.3598,15.3503,15.3598,333600.0
2014-11-26 15:00:00,16.24,16.26,16.23,16.25,568800.0,15.3598,15.3787,15.3503,15.3692,568800.0
2014-11-26 15:30:00,16.25,16.29,16.25,16.27,1438400.0,15.3692,15.407,15.3692,15.3881,1438400.0
2014-11-28 09:30:00,16.25,16.27,16.2,16.27,1931200.0,15.3692,15.3881,15.3219,15.3881,1931200.0
2014-11-28 10:00:00,16.27,16.29,16.25,16.28,950400.0,15.3881,15.407,15.3692,15.3976,950400.0
2014-11-28 10:30:00,16.28,16.29,16.26,16.27,512000.0,15.3976,15.407,15.3787,15.3881,512000.0
2014-11-28 11:00:00,16.27,16.3,16.26,16.29,971200.0,15.3881,15.4165,15.3787,15.407,971200.0
2014-11-28 11:30:00,16.29,16.29,16.26,16.26,2161600.0,15.407,15.407,15.3787,15.3787,2161600.0
2014-11-28 12:00:00,16.26,16.26,16.21,16.21,948000.0,15.3787,15.3787,15.3314,15.3314,948000.0
2014-11-28 12:30:00,16.21,16.22,16.16,16.21,2435200.0,15.3314,15.3408,15.2841,15.3314,2435200.0
2014-12-01 09:30:00,16.07,16.1,15.93,15.97,4531200.0,15.199,15.2273,15.0666,15.1044,4531200.0
2014-12-01 10:00:00,15.97,16.08,15.96,16.05,3662400.0,15.1044,15.2084,15.0949,15.1801,3662400.0
2014-12-01 10:30:00,16.05,16.06,15.92,15.93,2769600.0,15.1801,15.1895,15.0571,15.0666,2769600.0
2014-12-01 11:00:00,15.93,16.0,15.92,15.99,2607200.0,15.0666,15.1328,15.0571,15.1233,2607200.0
2014-12-01 11:30:00,16.0,16.01,15.95,15.95,1387200.0,15.1328,15.1422,15.0855,15.0855,1387200.0
2014-12-01 12:00:00,15.95,15.99,15.94,15.97,1362400.0,15.0855,15.1233,15.076,15.1044,1362400.0
2014-12-01 12:30:00,15.97,16.03,15.95,16.03,2330400.0,15.1044,15.1611,15.0855,15.1611,2330400.0
2014-12-01 13:00:00,16.03,16.06,16.03,16.05,2370400.0,15.1611,15.1895,15.1611,15.1801,2370400.0
2014-12-01 13:30:00,16.05,16.07,16.03,16.03,1812000.0,15.1801,15.199,15.1611,15.1611,1812000.0
2014-12-01 14:00:00,16.03,16.04,15.95,15.97,2016000.0,15.1611,15.1706,15.0855,15.1044,2016000.0
2014-12-01 14:30:00,15.97,16.01,15.96,15.99,2660800.0,15.1044,15.1422,15.0949,15.1233,2660800.0
2014-12-01 15:00:00,15.98,16.05,15.98,16.03,2537600.0,15.1138,15.1801,15.1138,15.1611,2537600.0
2014-12-01 15:30:00,16.03,16.03,15.97,15.98,2623200.0,15.1611,15.1611,15.1044,15.1138,2623200.0
2014-12-02 09:30:00,15.98,16.07,15.98,16.05,3457600.0,15.1138,15.199,15.1138,15.1801,3457600.0
2014-12-02 10:00:00,16.06,16.11,16.05,16.09,3121600.0,15.1895,15.2368,15.1801,15.2179,3121600.0
2014-12-02 10:30:00,16.09,16.13,16.07,16.13,2410400.0,15.2179,15.2557,15.199,15.2557,2410400.0
2014-12-02 11:00:00,16.12,16.14,16.11,16.12,1780000.0,15.2463,15.2652,15.2368,15.2463,1780000.0
2014-12-02 11:30:00,16.12,16.14,16.11,16.14,3360000.0,15.2463,15.2652,15.2368,15.2652,3360000.0
2014-12-02 12:00:00,16.13,16.13,16.11,16.12,1228000.0,15.2557,15.2557,15.2368,15.2463,1228000.0
2014-12-02 12:30:00,16.12,16.12,16.09,16.11,1143200.0,15.2463,15.2463,15.2179,15.2368,1143200.0
2014-12-02 13:00:00,16.11,16.17,16.11,16.16,1085600.0,15.2368,15.2935,15.2368,15.2841,1085600.0
2014-12-02 13:30:00,16.16,16.17,16.14,16.15,1023200.0,15.2841,15.2935,15.2652,15.2746,1023200.0
2014-12-02 14:00:00,16.15,16.17,16.14,16.16,929600.0,15.2746,15.2935,15.2652,15.2841,929600.0
2014-12-02 14:30:00,16.16,16.22,16.15,16.2,1455200.0,15.2841,15.3408,15.2746,15.3219,1455200.0
2014-12-02 15:00:00,16.2,16.21,16.17,16.18,1433600.0,15.3219,15.3314,15.2935,15.303,1433600.0
2014-12-02 15:30:00,16.17,16.19,16.15,16.18,1768000.0,15.2935,15.3125,15.2746,15.303,1768000.0
2014-12-03 09:30:00,16.21,16.26,16.18,16.24,2572800.0,15.3314,15.3787,15.303,15.3598,2572800.0
2014-12-03 10:00:00,16.24,16.27,16.21,16.25,2091200.0,15.3598,15.3881,15.3314,15.3692,2091200.0
2014-12-03 10:30:00,16.25,16.28,16.25,16.26,1247200.0,15.3692,15.3976,15.3692,15.3787,1247200.0
2014-12-03 11:00:00,16.26,16.28,16.23,16.25,2352000.0,15.3787,15.3976,15.3503,15.3692,2352000.0
2014-12-03 11:30:00,16.25,16.26,16.23,16.24,1028000.0,15.3692,15.3787,15.3503,15.3598,1028000.0
2014-12-03 12:00:00,16.24,16.25,16.23,16.24,520000.0,15.3598,15.3692,15.3503,15.3598,520000.0
2014-12-03 12:30:00,16.23,16.26,16.22,16.26,1896000.0,15.3503,15.3787,15.3408,15.3787,1896000.0
2014-12-03 13:00:00,16.26,16.27,16.25,16.26,854400.0,15.3787,15.3881,15.3692,15.3787,854400.0
2014-12-03 13:30:00,16.26,16.27,16.25,16.27,360800.0,15.3787,15.3881,15.3692,15.3881,360800.0
2014-12-03 14:00:00,16.27,16.29,16.26,16.28,948800.0,15.3881,15.407,15.3787,15.3976,948800.0
2014-12-03 14:30:00,16.28,16.28,16.26,16.27,886400.0,15.3976,15.3976,15.3787,15.3881,886400.0
2014-12-03 15:00:00,16.27,16.32,16.27,16.32,1969600.0,15.3881,15.4354,15.3881,15.4354,1969600.0
2014-12-03 15:30:00,16.32,16.34,16.3,16.3,2587200.0,15.4354,15.4543,15.4165,15.4165,2587200.0
2014-12-04 09:30:00,16.24,16.28,16.22,16.24,2654400.0,15.3598,15.3976,15.3408,15.3598,2654400.0
2014-12-04 10:00:00,16.24,16.26,16.21,16.21,2080000.0,15.3598,15.3787,15.3314,15.3314,2080000.0
2014-12-04 10:30:00,16.21,16.21,16.12,16.16,2606400.0,15.3314,15.3314,15.2463,15.2841,2606400.0
2014-12-04 11:00:00,16.15,16.17,16.14,16.14,1262400.0,15.2746,15.2935,15.2652,15.2652,1262400.0
2014-12-04 11:30:00,16.14,16.23,16.12,16.23,2236800.0,15.2652,15.3503,15.2463,15.3503,2236800.0
2014-12-04 12:00:00,16.23,16.27,16.22,16.27,1420800.0,15.3503,15.3881,15.3408,15.3881,1420800.0
2014-12-04 12:30:00,16.26,16.36,16.26,16.29,3041600.0,15.3787,15.4732,15.3787,15.407,3041600.0
2014-12-04 13:00:00,16.29,16.32,16.29,16.31,943200.0,15.407,15.4354,15.407,15.426,943200.0
2014-12-04 13:30:00,16.31,16.32,16.29,16.31,884000.0,15.426,15.4354,15.407,15.426,884000.0
2014-12-04 14:00:00,16.3,16.31,16.29,16.3,560000.0,15.4165,15.426,15.407,15.4165,560000.0
2014-12-04 14:30:00,16.3,16.3,16.25,16.26,922400.0,15.4165,15.4165,15.3692,15.3787,922400.0
2014-12-04 15:00:00,16.26,16.28,16.18,16.2,1825600.0,15.3787,15.3976,15.303,15.3219,1825600.0
2014-12-04 15:30:00,16.2,16.27,16.18,16.27,2065600.0,15.3219,15.3881,15.303,15.3881,2065600.0
2014-12-05 09:30:00,16.3,16.34,16.26,16.33,2949600.0,15.4165,15.4543,15.3787,15.4449,2949600.0
2014-12-05 10:00:00,16.33,16.36,16.29,16.33,2476800.0,15.4449,15.4732,15.407,15.4449,2476800.0
2014-12-05 10:30:00,16.33,16.34,16.3,16.31,1336800.0,15.4449,15.4543,15.4165,15.426,1336800.0
2014-12-05 11:00:00,16.31,16.35,16.31,16.35,1036000.0,15.426,15.4638,15.426,15.4638,1036000.0
2014-12-05 11:30:00,16.35,16.39,16.33,16.37,1597600.0,15.4638,15.5016,15.4449,15.4827,1597600.0
2014-12-05 12:00:00,16.37,16.38,16.36,16.37,1180000.0,15.4827,15.4922,15.4732,15.4827,1180000.0
2014-12-05 12:30:00,16.37,16.39,16.36,16.37,475200.0,15.4827,15.5016,15.4732,15.4827,475200.0
2014-12-05 13:00:00,16.37,16.38,16.34,16.35,564000.0,15.4827,15.4922,15.4543,15.4638,564000.0
2014-12-05 13:30:00,16.35,16.37,16.35,16.35,298400.0,15.4638,15.4827,15.4638,15.4638,298400.0
2014-12-05 14:00:00,16.36,16.36,16.33,16.34,1017600.0,15.4732,15.4732,15.4449,15.4543,1017600.0
2014-12-05 14:30:00,16.34,16.34,16.3,16.31,733600.0,15.4543,15.4543,15.4165,15.426,733600.0
2014-12-05 15:00:00,16.3,16.33,16.29,16.32,1713600.0,15.4165,15.4449,15.407,15.4354,1713600.0
2014-12-05 15:30:00,16.32,16.33,16.25,16.32,3840800.0,15.4354,15.4449,15.3692,15.4354,3840800.0
2014-12-08 09:30:00,16.25,16.31,16.21,16.3,3314400.0,15.3692,15.426,15.3314,15.4165,3314400.0
2014-12-08 10:00:00,16.3,16.34,16.28,16.33,1056800.0,15.4165,15.4543,15.3976,15.4449,1056800.0
2014-12-08 10:30:00,16.33,16.34,16.31,16.31,441600.0,15.4449,15.4543,15.426,15.426,441600.0
2014-12-08 11:00:00,16.31,16.32,16.29,16.3,1196000.0,15.426,15.4354,15.407,15.4165,1196000.0
2014-12-08 11:30:00,16.3,16.31,16.29,16.3,848800.0,15.4165,15.426,15.407,15.4165,848800.0
2014-12-08 12:00:00,16.3,16.31,16.16,16.18,2523200.0,15.4165,15.426,15.2841,15.303,2523200.0
2014-12-08 12:30:00,16.17,16.22,16.16,16.18,2000000.0,15.2935,15.3408,15.2841,15.303,2000000.0
2014-12-08 13:00:00,16.18,16.21,16.11,16.12,2483200.0,15.303,15.3314,15.2368,15.2463,2483200.0
2014-12-08 13:30:00,16.12,16.12,16.03,16.04,2593600.0,15.2463,15.2463,15.1611,15.1706,2593600.0
2014-12-08 14:00:00,16.04,16.07,15.99,16.07,3208000.0,15.1706,15.199,15.1233,15.199,3208000.0
2014-12-08 14:30:00,16.07,16.14,16.06,16.11,2569600.0,15.199,15.2652,15.1895,15.2368,2569600.0
2014-12-08 15:00:00,16.1,16.13,16.06,16.11,2486400.0,15.2273,15.2557,15.1895,15.2368,2486400.0
2014-12-08 15:30:00,16.11,16.11,16.06,16.1,2784000.0,15.2368,15.2368,15.1895,15.2273,2784000.0
2014-12-09 09:30:00,15.75,15.85,15.71,15.85,6537600.0,14.8963,14.9909,14.8585,14.9909,6537600.0
2014-12-09 10:00:00,15.85,15.87,15.71,15.72,5399200.0,14.9909,15.0098,14.8585,14.8679,5399200.0
2014-12-09 10:30:00,15.72,15.83,15.68,15.8,7172000.0,14.8679,14.972,14.8301,14.9436,7172000.0
2014-12-09 11:00:00,15.8,15.86,15.76,15.85,4420000.0,14.9436,15.0003,14.9058,14.9909,4420000.0
2014-12-09 11:30:00,15.85,15.86,15.79,15.82,3680000.0,14.9909,15.0003,14.9341,14.9625,3680000.0
2014-12-09 12:00:00,15.83,15.85,15.8,15.85,1962400.0,14.972,14.9909,14.9436,14.9909,1962400.0
2014-12-09 12:30:00,15.85,15.94,15.84,15.94,2040800.0,14.9909,15.076,14.9814,15.076,2040800.0
2014-12-09 13:00:00,15.94,16.01,15.92,15.98,2208800.0,15.076,15.1422,15.0571,15.1138,2208800.0
2014-12-09 13:30:00,15.99,16.05,15.98,16.0,2371200.0,15.1233,15.1801,15.1138,15.1328,2371200.0
2014-12-09 14:00:00,16.0,16.04,15.98,16.02,1813600.0,15.1328,15.1706,15.1138,15.1517,1813600.0
2014-12-09 14:30:00,16.02,16.02,15.95,16.0,1591200.0,15.1517,15.1517,15.0855,15.1328,1591200.0
2014-12-09 15:00:00,16.0,16.04,16.0,16.02,1896800.0,15.1328,15.1706,15.1328,15.1517,1896800.0
2014-12-09 15:30:00,16.02,16.1,16.0,16.08,3152000.0,15.1517,15.2273,15.1328,15.2084,3152000.0
2014-12-10 09:30:00,15.99,16.0,15.87,15.9,4350400.0,15.1233,15.1328,15.0098,15.0382,4350400.0
2014-12-10 10:00:00,15.91,15.92,15.85,15.88,3020800.0,15.0476,15.0571,14.9909,15.0193,3020800.0
2014-12-10 10:30:00,15.88,15.92,15.8,15.92,3676800.0,15.0193,15.0571,14.9436,15.0571,3676800.0
2014-12-10 11:00:00,15.92,15.92,15.84,15.84,2999200.0,15.0571,15.0571,14.9814,14.9814,2999200.0
2014-12-10 11:30:00,15.83,15.9,15.81,15.89,2792800.0,14.972,15.0382,14.9531,15.0287,2792800.0
2014-12-10 12:00:00,15.89,15.89,15.8,15.82,2483200.0,15.0287,15.0287,14.9436,14.9625,2483200.0
2014-12-10 12:30:00,15.82,15.87,15.79,15.84,2608800.0,14.9625,15.0098,14.9341,14.9814,2608800.0
2014-12-10 13:00:00,15.84,15.88,15.83,15.86,1434400.0,14.9814,15.0193,14.972,15.0003,1434400.0
2014-12-10 13:30:00,15.86,15.87,15.69,15.69,4969600.0,15.0003,15.0098,14.8396,14.8396,4969600.0
2014-12-10 14:00:00,15.69,15.73,15.63,15.65,5670400.0,14.8396,14.8774,14.7828,14.8017,5670400.0
2014-12-10 14:30:00,15.65,15.65,15.54,15.55,6067200.0,14.8017,14.8017,14.6977,14.7072,6067200.0
2014-12-10 15:00:00,15.54,15.68,15.53,15.67,6238400.0,14.6977,14.8301,14.6882,14.8206,6238400.0
2014-12-10 15:30:00,15.67,15.71,15.53,15.56,8108000.0,14.8206,14.8585,14.6882,14.7166,8108000.0
2014-12-11 09:30:00,15.67,15.91,15.67,15.88,5720000.0,14.8206,15.0476,14.8206,15.0193,5720000.0
2014-12-11 10:00:00,15.88,15.97,15.86,15.96,3780000.0,15.0193,15.1044,15.0003,15.0949,3780000.0
2014-12-11 10:30:00,15.97,16.0,15.94,15.95,3392800.0,15.1044,15.1328,15.076,15.0855,3392800.0
2014-12-11 11:00:00,15.95,16.01,15.94,15.97,2562400.0,15.0855,15.1422,15.076,15.1044,2562400.0
2014-12-11 11:30:00,15.97,16.02,15.97,16.02,2471200.0,15.1044,15.1517,15.1044,15.1517,2471200.0
2014-12-11 12:00:00,16.01,16.02,15.97,15.98,1512000.0,15.1422,15.1517,15.1044,15.1138,1512000.0
2014-12-11 12:30:00,15.99,16.02,15.97,16.0,1053600.0,15.1233,15.1517,15.1044,15.1328,1053600.0
2014-12-11 13:00:00,16.0,16.0,15.92,15.93,2072000.0,15.1328,15.1328,15.0571,15.0666,2072000.0
2014-12-11 13:30:00,15.94,15.97,15.89,15.89,1360000.0,15.076,15.1044,15.0287,15.0287,1360000.0
2014-12-11 14:00:00,15.89,15.91,15.81,15.82,1807200.0,15.0287,15.0476,14.9531,14.9625,1807200.0
2014-12-11 14:30:00,15.82,15.85,15.71,15.72,2937600.0,14.9625,14.9909,14.8585,14.8679,2937600.0
2014-12-11 15:00:00,15.72,15.87,15.72,15.85,2376000.0,14.8679,15.0098,14.8679,14.9909,2376000.0
2014-12-11 15:30:00,15.85,15.88,15.64,15.71,3483200.0,14.9909,15.0193,14.7923,14.8585,3483200.0
2014-12-12 09:30:00,15.48,15.66,15.45,15.64,4630400.0,14.6409,14.8112,14.6126,14.7923,4630400.0
2014-12-12 10:00:00,15.65,15.65,15.5,15.54,4731200.0,14.8017,14.8017,14.6599,14.6977,4731200.0
2014-12-12 10:30:00,15.54,15.6,15.4,15.42,6148000.0,14.6977,14.7544,14.5653,14.5842,6148000.0
2014-12-12 11:00:00,15.42,15.47,15.36,15.37,5636000.0,14.5842,14.6315,14.5275,14.5369,5636000.0
2014-12-12 11:30:00,15.37,15.46,15.35,15.36,4074400.0,14.5369,14.622,14.518,14.5275,4074400.0
2014-12-12 12:00:00,15.36,15.48,15.36,15.47,3487200.0,14.5275,14.6409,14.5275,14.6315,3487200.0
2014-12-12 12:30:00,15.48,15.49,15.43,15.44,2452800.0,14.6409,14.6504,14.5937,14.6031,2452800.0
2014-12-12 13:00:00,15.44,15.56,15.4,15.53,2045600.0,14.6031,14.7166,14.5653,14.6882,2045600.0
2014-12-12 13:30:00,15.53,15.56,15.47,15.54,1925600.0,14.6882,14.7166,14.6315,14.6977,1925600.0
2014-12-12 14:00:00,15.53,15.54,15.45,15.45,2039200.0,14.6882,14.6977,14.6126,14.6126,2039200.0
2014-12-12 14:30:00,15.45,15.47,15.41,15.46,2004000.0,14.6126,14.6315,14.5747,14.622,2004000.0
2014-12-12 15:00:00,15.46,15.48,15.4,15.42,2078400.0,14.622,14.6409,14.5653,14.5842,2078400.0
2014-12-12 15:30:00,15.41,15.41,15.2,15.21,11144800.0,14.5747,14.5747,14.3761,14.3856,11144800.0
2014-12-15 09:30:00,15.37,15.46,15.36,15.39,4319200.0,14.5369,14.622,14.5275,14.5558,4319200.0
2014-12-15 10:00:00,15.39,15.39,15.22,15.25,2640000.0,14.5558,14.5558,14.395,14.4234,2640000.0
2014-12-15 10:30:00,15.25,15.29,15.13,15.22,4363200.0,14.4234,14.4612,14.3099,14.395,4363200.0
2014-12-15 11:00:00,15.22,15.22,14.98,15.01,4828000.0,14.395,14.395,14.168,14.1964,4828000.0
2014-12-15 11:30:00,15.0,15.06,14.89,14.91,8470400.0,14.187,14.2437,14.0829,14.1018,8470400.0
2014-12-15 12:00:00,14.91,15.12,14.91,15.1,5900000.0,14.1018,14.3005,14.1018,14.2815,5900000.0
2014-12-15 12:30:00,15.1,15.21,15.04,15.18,3810400.0,14.2815,14.3856,14.2248,14.3572,3810400.0
2014-12-15 13:00:00,15.18,15.2,15.06,15.06,2469600.0,14.3572,14.3761,14.2437,14.2437,2469600.0
2014-12-15 13:30:00,15.06,15.12,15.04,15.07,1581600.0,14.2437,14.3005,14.2248,14.2532,1581600.0
2014-12-15 14:00:00,15.07,15.18,15.02,15.15,3632800.0,14.2532,14.3572,14.2059,14.3288,3632800.0
2014-12-15 14:30:00,15.15,15.19,15.04,15.06,5300000.0,14.3288,14.3667,14.2248,14.2437,5300000.0
2014-12-15 15:00:00,15.07,15.14,15.02,15.02,1445600.0,14.2532,14.3194,14.2059,14.2059,1445600.0
2014-12-15 15:30:00,15.01,15.1,14.99,14.99,4972000.0,14.1964,14.2815,14.1775,14.1775,4972000.0
2014-12-16 09:30:00,14.85,14.98,14.79,14.91,7392000.0,14.0451,14.168,13.9883,14.1018,7392000.0
2014-12-16 10:00:00,14.91,15.08,14.86,15.06,6374400.0,14.1018,14.2626,14.0546,14.2437,6374400.0
2014-12-16 10:30:00,15.06,15.15,14.98,15.14,6055200.0,14.2437,14.3288,14.168,14.3194,6055200.0
2014-12-16 11:00:00,15.13,15.4,15.09,15.36,6692000.0,14.3099,14.5653,14.2721,14.5275,6692000.0
2014-12-16 11:30:00,15.37,15.43,15.26,15.27,5044800.0,14.5369,14.5937,14.4329,14.4423,5044800.0
2014-12-16 12:00:00,15.27,15.3,15.21,15.24,3848800.0,14.4423,14.4707,14.3856,14.414,3848800.0
2014-12-16 12:30:00,15.24,15.28,15.15,15.15,4184000.0,14.414,14.4518,14.3288,14.3288,4184000.0
2014-12-16 13:00:00,15.15,15.19,14.98,15.02,5160800.0,14.3288,14.3667,14.168,14.2059,5160800.0
2014-12-16 13:30:00,15.01,15.13,14.96,15.08,5787200.0,14.1964,14.3099,14.1491,14.2626,5787200.0
2014-12-16 14:00:00,15.08,15.15,15.05,15.1,1837600.0,14.2626,14.3288,14.2343,14.2815,1837600.0
2014-12-16 14:30:00,15.1,15.13,14.98,15.03,2253600.0,14.2815,14.3099,14.168,14.2153,2253600.0
2014-12-16 15:00:00,15.03,15.06,14.93,14.95,2670400.0,14.2153,14.2437,14.1208,14.1397,2670400.0
2014-12-16 15:30:00,14.94,15.01,14.74,14.75,5052800.0,14.1302,14.1964,13.9411,13.9505,5052800.0
2014-12-17 09:30:00,14.84,14.99,14.81,14.97,5228800.0,14.0356,14.1775,14.0073,14.1586,5228800.0
2014-12-17 10:00:00,14.97,14.98,14.87,14.87,4870400.0,14.1586,14.168,14.064,14.064,4870400.0
2014-12-17 10:30:00,14.87,14.97,14.84,14.93,3922400.0,14.064,14.1586,14.0356,14.1208,3922400.0
2014-12-17 11:00:00,14.93,15.04,14.92,15.02,2034400.0,14.1208,14.2248,14.1113,14.2059,2034400.0
2014-12-17 11:30:00,15.01,15.17,14.99,15.15,3911200.0,14.1964,14.3477,14.1775,14.3288,3911200.0
2014-12-17 12:00:00,15.15,15.16,15.02,15.03,3184800.0,14.3288,14.3383,14.2059,14.2153,3184800.0
2014-12-17 12:30:00,15.03,15.08,15.0,15.06,2396800.0,14.2153,14.2626,14.187,14.2437,2396800.0
2014-12-17 13:00:00,15.06,15.08,15.05,15.07,1150400.0,14.2437,14.2626,14.2343,14.2532,1150400.0
2014-12-17 13:30:00,15.07,15.13,15.03,15.13,1236800.0,14.2532,14.3099,14.2153,14.3099,1236800.0
2014-12-17 14:00:00,15.12,15.36,15.09,15.25,8573600.0,14.3005,14.5275,14.2721,14.4234,8573600.0
2014-12-17 14:30:00,15.26,15.3,15.11,15.13,8336800.0,14.4329,14.4707,14.291,14.3099,8336800.0
2014-12-17 15:00:00,15.13,15.33,15.03,15.32,5900000.0,14.3099,14.4991,14.2153,14.4896,5900000.0
2014-12-17 15:30:00,15.31,15.42,15.27,15.35,7330400.0,14.4802,14.5842,14.4423,14.518,7330400.0
2014-12-18 09:30:00,15.78,15.84,15.7,15.84,7473600.0,14.9247,14.9814,14.849,14.9814,7473600.0
2014-12-18 10:00:00,15.83,15.88,15.79,15.8,3399200.0,14.972,15.0193,14.9341,14.9436,3399200.0
2014-12-18 10:30:00,15.81,15.81,15.75,15.75,2912800.0,14.9531,14.9531,14.8963,14.8963,2912800.0
2014-12-18 11:00:00,15.75,15.77,15.66,15.73,3633600.0,14.8963,14.9152,14.8112,14.8774,3633600.0
2014-12-18 11:30:00,15.74,15.82,15.71,15.81,2201600.0,14.8869,14.9625,14.8585,14.9531,2201600.0
2014-12-18 12:00:00,15.81,15.85,15.79,15.82,1286400.0,14.9531,14.9909,14.9341,14.9625,1286400.0
2014-12-18 12:30:00,15.83,15.89,15.81,15.89,1732800.0,14.972,15.0287,14.9531,15.0287,1732800.0
2014-12-18 13:00:00,15.89,15.9,15.84,15.89,1524000.0,15.0287,15.0382,14.9814,15.0287,1524000.0
2014-12-18 13:30:00,15.9,15.91,15.88,15.89,1767200.0,15.0382,15.0476,15.0193,15.0287,1767200.0
2014-12-18 14:00:00,15.89,15.9,15.82,15.83,1384800.0,15.0287,15.0382,14.9625,14.972,1384800.0
2014-12-18 14:30:00,15.83,15.89,15.81,15.88,1734400.0,14.972,15.0287,14.9531,15.0193,1734400.0
2014-12-18 15:00:00,15.88,15.95,15.87,15.93,3200000.0,15.0193,15.0855,15.0098,15.0666,3200000.0
2014-12-18 15:30:00,15.93,16.1,15.93,16.09,5284800.0,15.0666,15.2273,15.0666,15.2179,5284800.0
2014-12-19 09:30:00,16.21,16.24,16.09,16.19,6935200.0,15.3314,15.3598,15.2179,15.3125,6935200.0
2014-12-19 10:00:00,16.19,16.25,16.16,16.23,3659200.0,15.3125,15.3692,15.2841,15.3503,3659200.0
2014-12-19 10:30:00,16.22,16.23,16.14,16.2,1912000.0,15.3408,15.3503,15.2652,15.3219,1912000.0
2014-12-19 11:00:00,16.2,16.22,16.16,16.2,1727200.0,15.3219,15.3408,15.2841,15.3219,1727200.0
2014-12-19 11:30:00,16.2,16.2,16.16,16.17,664800.0,15.3219,15.3219,15.2841,15.2935,664800.0
2014-12-19 12:00:00,16.16,16.16,16.11,16.13,1159200.0,15.2841,15.2841,15.2368,15.2557,1159200.0
2014-12-19 12:30:00,16.12,16.18,16.11,16.15,1111200.0,15.2463,15.303,15.2368,15.2746,1111200.0
2014-12-19 13:00:00,16.14,16.18,16.13,16.17,724800.0,15.2652,15.303,15.2557,15.2935,724800.0
2014-12-19 13:30:00,16.17,16.19,16.16,16.18,740000.0,15.2935,15.3125,15.2841,15.303,740000.0
2014-12-19 14:00:00,16.18,16.23,16.18,16.21,698400.0,15.303,15.3503,15.303,15.3314,698400.0
2014-12-19 14:30:00,16.21,16.33,16.21,16.33,2996800.0,15.3314,15.4449,15.3314,15.4449,2996800.0
2014-12-19 15:00:00,16.33,16.33,16.25,16.33,2798400.0,15.4449,15.4449,15.3692,15.4449,2798400.0
2014-12-19 15:30:00,16.33,16.36,16.23,16.23,3468800.0,15.4449,15.4732,15.3503,15.3503,3468800.0
2014-12-22 09:30:00,16.24,16.28,16.2,16.24,2052800.0,15.3884,15.4263,15.3505,15.3884,2052800.0
2014-12-22 10:00:00,16.24,16.28,16.2,16.26,1194400.0,15.3884,15.4263,15.3505,15.4073,1194400.0
2014-12-22 10:30:00,16.26,16.27,16.23,16.24,708000.0,15.4073,15.4168,15.3789,15.3884,708000.0
2014-12-22 11:00:00,16.24,16.25,16.19,16.24,1168800.0,15.3884,15.3979,15.341,15.3884,1168800.0
2014-12-22 11:30:00,16.24,16.25,16.2,16.22,612000.0,15.3884,15.3979,15.3505,15.3694,612000.0
2014-12-22 12:00:00,16.22,16.24,16.2,16.22,619200.0,15.3694,15.3884,15.3505,15.3694,619200.0
2014-12-22 12:30:00,16.22,16.26,16.21,16.25,350400.0,15.3694,15.4073,15.36,15.3979,350400.0
2014-12-22 13:00:00,16.25,16.28,16.25,16.26,643200.0,15.3979,15.4263,15.3979,15.4073,643200.0
2014-12-22 13:30:00,16.26,16.28,16.26,16.28,312000.0,15.4073,15.4263,15.4073,15.4263,312000.0
2014-12-22 14:00:00,16.28,16.3,16.27,16.29,780000.0,15.4263,15.4452,15.4168,15.4358,780000.0
2014-12-22 14:30:00,16.29,16.3,16.26,16.28,421600.0,15.4358,15.4452,15.4073,15.4263,421600.0
2014-12-22 15:00:00,16.28,16.33,16.28,16.33,988800.0,15.4263,15.4737,15.4263,15.4737,988800.0
2014-12-22 15:30:00,16.33,16.35,16.3,16.35,1796000.0,15.4737,15.4926,15.4452,15.4926,1796000.0
2014-12-23 09:30:00,16.47,16.47,16.4,16.42,4130400.0,15.6063,15.6063,15.54,15.5589,4130400.0
2014-12-23 10:00:00,16.43,16.46,16.38,16.43,1956800.0,15.5684,15.5968,15.521,15.5684,1956800.0
2014-12-23 10:30:00,16.42,16.42,16.36,16.41,1241600.0,15.5589,15.5589,15.5021,15.5495,1241600.0
2014-12-23 11:00:00,16.41,16.43,16.4,16.42,702400.0,15.5495,15.5684,15.54,15.5589,702400.0
2014-12-23 11:30:00,16.42,16.44,16.41,16.41,270400.0,15.5589,15.5779,15.5495,15.5495,270400.0
2014-12-23 12:00:00,16.41,16.43,16.4,16.41,396800.0,15.5495,15.5684,15.54,15.5495,396800.0
2014-12-23 12:30:00,16.42,16.44,16.4,16.43,264000.0,15.5589,15.5779,15.54,15.5684,264000.0
2014-12-23 13:00:00,16.43,16.45,16.42,16.44,348000.0,15.5684,15.5874,15.5589,15.5779,348000.0
2014-12-23 13:30:00,16.44,16.45,16.43,16.44,296800.0,15.5779,15.5874,15.5684,15.5779,296800.0
2014-12-23 14:00:00,16.44,16.45,16.42,16.45,335200.0,15.5779,15.5874,15.5589,15.5874,335200.0
2014-12-23 14:30:00,16.45,16.47,16.44,16.45,736800.0,15.5874,15.6063,15.5779,15.5874,736800.0
2014-12-23 15:00:00,16.45,16.46,16.41,16.42,768000.0,15.5874,15.5968,15.5495,15.5589,768000.0
2014-12-23 15:30:00,16.42,16.44,16.39,16.4,1712800.0,15.5589,15.5779,15.5305,15.54,1712800.0
2014-12-24 09:30:00,16.44,16.46,16.42,16.44,1158400.0,15.5779,15.5968,15.5589,15.5779,1158400.0
2014-12-24 10:00:00,16.44,16.46,16.43,16.46,562400.0,15.5779,15.5968,15.5684,15.5968,562400.0
2014-12-24 10:30:00,16.45,16.47,16.45,16.46,604800.0,15.5874,15.6063,15.5874,15.5968,604800.0
2014-12-24 11:00:00,16.46,16.48,16.46,16.48,976000.0,15.5968,15.6158,15.5968,15.6158,976000.0
2014-12-24 11:30:00,16.48,16.48,16.46,16.47,339200.0,15.6158,15.6158,15.5968,15.6063,339200.0
2014-12-24 12:00:00,16.47,16.48,16.46,16.47,578400.0,15.6063,15.6158,15.5968,15.6063,578400.0
2014-12-24 12:30:00,16.47,16.48,16.4,16.4,943200.0,15.6063,15.6158,15.54,15.54,943200.0
2014-12-26 09:30:00,16.48,16.55,16.47,16.53,1021600.0,15.6158,15.6821,15.6063,15.6632,1021600.0
2014-12-26 10:00:00,16.54,16.55,16.51,16.52,364000.0,15.6726,15.6821,15.6442,15.6537,364000.0
2014-12-26 10:30:00,16.52,16.53,16.51,16.53,406400.0,15.6537,15.6632,15.6442,15.6632,406400.0
2014-12-26 11:00:00,16.53,16.54,16.52,16.52,360000.0,15.6632,15.6726,15.6537,15.6537,360000.0
2014-12-26 11:30:00,16.52,16.53,16.52,16.53,172000.0,15.6537,15.6632,15.6537,15.6632,172000.0
2014-12-26 12:00:00,16.53,16.53,16.5,16.52,291200.0,15.6632,15.6632,15.6347,15.6537,291200.0
2014-12-26 12:30:00,16.52,16.53,16.51,16.53,116000.0,15.6537,15.6632,15.6442,15.6632,116000.0
2014-12-26 13:00:00,16.53,16.55,16.53,16.54,439200.0,15.6632,15.6821,15.6632,15.6726,439200.0
2014-12-26 13:30:00,16.54,16.55,16.54,16.55,106400.0,15.6726,15.6821,15.6726,15.6821,106400.0
2014-12-26 14:00:00,16.55,16.57,16.54,16.54,313600.0,15.6821,15.7011,15.6726,15.6726,313600.0
2014-12-26 14:30:00,16.54,16.56,16.54,16.56,186400.0,15.6726,15.6916,15.6726,15.6916,186400.0
2014-12-26 15:00:00,16.56,16.56,16.55,16.55,403200.0,15.6916,15.6916,15.6821,15.6821,403200.0
2014-12-26 15:30:00,16.55,16.55,16.49,16.5,725600.0,15.6821,15.6821,15.6253,15.6347,725600.0
2014-12-29 09:30:00,16.46,16.56,16.46,16.55,1252800.0,15.5968,15.6916,15.5968,15.6821,1252800.0
2014-12-29 10:00:00,16.55,16.57,16.53,16.55,686400.0,15.6821,15.7011,15.6632,15.6821,686400.0
2014-12-29 10:30:00,16.55,16.58,16.54,16.57,345600.0,15.6821,15.7106,15.6726,15.7011,345600.0
2014-12-29 11:00:00,16.57,16.58,16.56,16.57,152800.0,15.7011,15.7106,15.6916,15.7011,152800.0
2014-12-29 11:30:00,16.57,16.58,16.56,16.56,284800.0,15.7011,15.7106,15.6916,15.6916,284800.0
2014-12-29 12:00:00,16.57,16.58,16.54,16.54,269600.0,15.7011,15.7106,15.6726,15.6726,269600.0
2014-12-29 12:30:00,16.54,16.56,16.53,16.53,392800.0,15.6726,15.6916,15.6632,15.6632,392800.0
2014-12-29 13:00:00,16.53,16.56,16.52,16.55,371200.0,15.6632,15.6916,15.6537,15.6821,371200.0
2014-12-29 13:30:00,16.55,16.55,16.53,16.54,306400.0,15.6821,15.6821,15.6632,15.6726,306400.0
2014-12-29 14:00:00,16.54,16.56,16.53,16.55,937600.0,15.6726,15.6916,15.6632,15.6821,937600.0
2014-12-29 14:30:00,16.56,16.56,16.54,16.56,271200.0,15.6916,15.6916,15.6726,15.6916,271200.0
2014-12-29 15:00:00,16.56,16.57,16.55,16.56,232800.0,15.6916,15.7011,15.6821,15.6916,232800.0
2014-12-29 15:30:00,16.56,16.57,16.52,16.54,1244000.0,15.6916,15.7011,15.6537,15.6726,1244000.0
2014-12-30 09:30:00,16.45,16.48,16.43,16.45,1831200.0,15.5874,15.6158,15.5684,15.5874,1831200.0
2014-12-30 10:00:00,16.45,16.45,16.39,16.42,1113600.0,15.5874,15.5874,15.5305,15.5589,1113600.0
2014-12-30 10:30:00,16.42,16.46,16.41,16.45,600000.0,15.5589,15.5968,15.5495,15.5874,600000.0
2014-12-30 11:00:00,16.45,16.46,16.41,16.44,370400.0,15.5874,15.5968,15.5495,15.5779,370400.0
2014-12-30 11:30:00,16.44,16.45,16.42,16.43,228800.0,15.5779,15.5874,15.5589,15.5684,228800.0
2014-12-30 12:00:00,16.43,16.45,16.41,16.42,354400.0,15.5684,15.5874,15.5495,15.5589,354400.0
2014-12-30 12:30:00,16.42,16.43,16.39,16.41,489600.0,15.5589,15.5684,15.5305,15.5495,489600.0
2014-12-30 13:00:00,16.41,16.43,16.4,16.4,366400.0,15.5495,15.5684,15.54,15.54,366400.0
2014-12-30 13:30:00,16.4,16.41,16.35,16.36,1115200.0,15.54,15.5495,15.4926,15.5021,1115200.0
2014-12-30 14:00:00,16.36,16.37,16.35,16.37,507200.0,15.5021,15.5116,15.4926,15.5116,507200.0
2014-12-30 14:30:00,16.37,16.41,16.37,16.39,475200.0,15.5116,15.5495,15.5116,15.5305,475200.0
2014-12-30 15:00:00,16.4,16.41,16.39,16.4,346400.0,15.54,15.5495,15.5305,15.54,346400.0
2014-12-30 15:30:00,16.4,16.42,16.36,16.36,1062400.0,15.54,15.5589,15.5021,15.5021,1062400.0
2014-12-31 09:30:00,16.43,16.43,16.38,16.39,618400.0,15.5684,15.5684,15.521,15.5305,618400.0
2014-12-31 10:00:00,16.39,16.43,16.39,16.42,472800.0,15.5305,15.5684,15.5305,15.5589,472800.0
2014-12-31 10:30:00,16.42,16.45,16.41,16.44,583200.0,15.5589,15.5874,15.5495,15.5779,583200.0
2014-12-31 11:00:00,16.44,16.44,16.4,16.4,372000.0,15.5779,15.5779,15.54,15.54,372000.0
2014-12-31 11:30:00,16.4,16.42,16.4,16.41,454400.0,15.54,15.5589,15.54,15.5495,454400.0
2014-12-31 12:00:00,16.41,16.41,16.26,16.3,1636000.0,15.5495,15.5495,15.4073,15.4452,1636000.0
2014-12-31 12:30:00,16.3,16.32,16.27,16.29,656800.0,15.4452,15.4642,15.4168,15.4358,656800.0
2014-12-31 13:00:00,16.29,16.34,16.28,16.31,393600.0,15.4358,15.4831,15.4263,15.4547,393600.0
2014-12-31 13:30:00,16.31,16.33,16.27,16.29,472800.0,15.4547,15.4737,15.4168,15.4358,472800.0
2014-12-31 14:00:00,16.29,16.29,16.17,16.21,1815200.0,15.4358,15.4358,15.3221,15.36,1815200.0
2014-12-31 14:30:00,16.21,16.22,16.13,16.17,2059200.0,15.36,15.3694,15.2841,15.3221,2059200.0
2014-12-31 15:00:00,16.17,16.22,16.13,16.2,1464000.0,15.3221,15.3694,15.2841,15.3505,1464000.0
2014-12-31 15:30:00,16.2,16.21,16.01,16.03,4435200.0,15.3505,15.36,15.1704,15.1894,4435200.0
2015-01-02 09:30:00,16.16,16.24,16.15,16.18,2020800.0,15.3126,15.3884,15.3031,15.3315,2020800.0
2015-01-02 10:00:00,16.18,16.19,16.07,16.11,2166400.0,15.3315,15.341,15.2273,15.2652,2166400.0
2015-01-02 10:30:00,16.11,16.11,15.92,15.99,2832000.0,15.2652,15.2652,15.0852,15.1515,2832000.0
2015-01-02 11:00:00,15.99,16.0,15.87,15.95,3200000.0,15.1515,15.161,15.0378,15.1136,3200000.0
2015-01-02 11:30:00,15.95,15.97,15.9,15.94,1224000.0,15.1136,15.1325,15.0662,15.1041,1224000.0
2015-01-02 12:00:00,15.94,16.01,15.93,15.97,1079200.0,15.1041,15.1704,15.0946,15.1325,1079200.0
2015-01-02 12:30:00,15.96,15.99,15.91,15.92,659200.0,15.1231,15.1515,15.0757,15.0852,659200.0
2015-01-02 13:00:00,15.93,15.94,15.86,15.86,732800.0,15.0946,15.1041,15.0283,15.0283,732800.0
2015-01-02 13:30:00,15.86,15.91,15.82,15.88,1189600.0,15.0283,15.0757,14.9904,15.0473,1189600.0
2015-01-02 14:00:00,15.9,15.98,15.88,15.94,900000.0,15.0662,15.142,15.0473,15.1041,900000.0
2015-01-02 14:30:00,15.94,16.0,15.92,15.95,812800.0,15.1041,15.161,15.0852,15.1136,812800.0
2015-01-02 15:00:00,15.97,15.98,15.89,15.97,634400.0,15.1325,15.142,15.0567,15.1325,634400.0
2015-01-02 15:30:00,15.97,16.09,15.97,16.01,2283200.0,15.1325,15.2462,15.1325,15.1704,2283200.0
2015-01-05 09:30:00,15.82,15.85,15.65,15.66,4723200.0,14.9904,15.0188,14.8293,14.8388,4723200.0
2015-01-05 10:00:00,15.65,15.72,15.62,15.67,3571200.0,14.8293,14.8956,14.8009,14.8483,3571200.0
2015-01-05 10:30:00,15.67,15.67,15.56,15.6,3676000.0,14.8483,14.8483,14.744,14.7819,3676000.0
2015-01-05 11:00:00,15.61,15.61,15.51,15.52,4299200.0,14.7914,14.7914,14.6967,14.7061,4299200.0
2015-01-05 11:30:00,15.53,15.62,15.51,15.59,1616000.0,14.7156,14.8009,14.6967,14.7725,1616000.0
2015-01-05 12:00:00,15.59,15.6,15.47,15.47,2261600.0,14.7725,14.7819,14.6588,14.6588,2261600.0
2015-01-05 12:30:00,15.47,15.52,15.43,15.46,2487200.0,14.6588,14.7061,14.6209,14.6493,2487200.0
2015-01-05 13:00:00,15.47,15.49,15.41,15.43,1960800.0,14.6588,14.6777,14.6019,14.6209,1960800.0
2015-01-05 13:30:00,15.44,15.51,15.43,15.48,1659200.0,14.6303,14.6967,14.6209,14.6682,1659200.0
2015-01-05 14:00:00,15.48,15.48,15.42,15.44,1706400.0,14.6682,14.6682,14.6114,14.6303,1706400.0
2015-01-05 14:30:00,15.44,15.45,15.38,15.39,3387200.0,14.6303,14.6398,14.5735,14.583,3387200.0
2015-01-05 15:00:00,15.39,15.47,15.38,15.44,1942400.0,14.583,14.6588,14.5735,14.6303,1942400.0
2015-01-05 15:30:00,15.44,15.53,15.42,15.45,4215200.0,14.6303,14.7156,14.6114,14.6398,4215200.0
2015-01-06 09:30:00,15.5,15.54,15.44,15.48,3216800.0,14.6872,14.7251,14.6303,14.6682,3216800.0
2015-01-06 10:00:00,15.48,15.59,15.43,15.57,3599200.0,14.6682,14.7725,14.6209,14.7535,3599200.0
2015-01-06 10:30:00,15.56,15.57,15.37,15.37,3295200.0,14.744,14.7535,14.564,14.564,3295200.0
2015-01-06 11:00:00,15.37,15.37,15.24,15.27,4759200.0,14.564,14.564,14.4408,14.4692,4759200.0
2015-01-06 11:30:00,15.27,15.27,15.14,15.17,3857600.0,14.4692,14.4692,14.3461,14.3745,3857600.0
2015-01-06 12:00:00,15.17,15.17,15.05,15.11,5400800.0,14.3745,14.3745,14.2608,14.3176,5400800.0
2015-01-06 12:30:00,15.1,15.2,15.09,15.19,4050400.0,14.3082,14.4029,14.2987,14.3934,4050400.0
2015-01-06 13:00:00,15.19,15.19,15.0,15.06,4648000.0,14.3934,14.3934,14.2134,14.2703,4648000.0
2015-01-06 13:30:00,15.05,15.15,15.03,15.15,3624800.0,14.2608,14.3555,14.2418,14.3555,3624800.0
2015-01-06 14:00:00,15.15,15.19,15.06,15.18,3580800.0,14.3555,14.3934,14.2703,14.384,3580800.0
2015-01-06 14:30:00,15.18,15.32,15.16,15.27,5794400.0,14.384,14.5166,14.365,14.4692,5794400.0
2015-01-06 15:00:00,15.26,15.38,15.22,15.37,3407200.0,14.4598,14.5735,14.4219,14.564,3407200.0
2015-01-06 15:30:00,15.37,15.37,15.15,15.15,5740800.0,14.564,14.564,14.3555,14.3555,5740800.0
2015-01-07 09:30:00,15.39,15.48,15.35,15.48,4674400.0,14.583,14.6682,14.5451,14.6682,4674400.0
2015-01-07 10:00:00,15.47,15.51,15.4,15.43,2280800.0,14.6588,14.6967,14.5924,14.6209,2280800.0
2015-01-07 10:30:00,15.43,15.46,15.33,15.42,3123200.0,14.6209,14.6493,14.5261,14.6114,3123200.0
2015-01-07 11:00:00,15.42,15.45,15.31,15.34,1893600.0,14.6114,14.6398,14.5072,14.5356,1893600.0
2015-01-07 11:30:00,15.34,15.52,15.34,15.51,2418400.0,14.5356,14.7061,14.5356,14.6967,2418400.0
2015-01-07 12:00:00,15.51,15.59,15.48,15.54,3016800.0,14.6967,14.7725,14.6682,14.7251,3016800.0
2015-01-07 12:30:00,15.55,15.56,15.5,15.5,903200.0,14.7346,14.744,14.6872,14.6872,903200.0
2015-01-07 13:00:00,15.5,15.53,15.44,15.44,1415200.0,14.6872,14.7156,14.6303,14.6303,1415200.0
2015-01-07 13:30:00,15.45,15.53,15.45,15.51,663200.0,14.6398,14.7156,14.6398,14.6967,663200.0
2015-01-07 14:00:00,15.51,15.56,15.46,15.49,2307200.0,14.6967,14.744,14.6493,14.6777,2307200.0
2015-01-07 14:30:00,15.49,15.55,15.44,15.46,1191200.0,14.6777,14.7346,14.6303,14.6493,1191200.0
2015-01-07 15:00:00,15.46,15.51,15.44,15.5,1048000.0,14.6493,14.6967,14.6303,14.6872,1048000.0
2015-01-07 15:30:00,15.49,15.53,15.47,15.53,3335200.0,14.6777,14.7156,14.6588,14.7156,3335200.0
2015-01-08 09:30:00,15.79,15.91,15.78,15.91,4188800.0,14.962,15.0757,14.9525,15.0757,4188800.0
2015-01-08 10:00:00,15.91,15.97,15.91,15.94,2791200.0,15.0757,15.1325,15.0757,15.1041,2791200.0
2015-01-08 10:30:00,15.95,16.01,15.93,16.01,3477600.0,15.1136,15.1704,15.0946,15.1704,3477600.0
2015-01-08 11:00:00,16.01,16.06,16.01,16.01,2308800.0,15.1704,15.2178,15.1704,15.1704,2308800.0
2015-01-08 11:30:00,16.01,16.04,16.0,16.03,1401600.0,15.1704,15.1989,15.161,15.1894,1401600.0
2015-01-08 12:00:00,16.03,16.03,15.97,16.0,1420000.0,15.1894,15.1894,15.1325,15.161,1420000.0
2015-01-08 12:30:00,16.0,16.04,16.0,16.04,891200.0,15.161,15.1989,15.161,15.1989,891200.0
2015-01-08 13:00:00,16.04,16.08,16.02,16.06,1560000.0,15.1989,15.2368,15.1799,15.2178,1560000.0
2015-01-08 13:30:00,16.06,16.07,15.99,16.01,1233600.0,15.2178,15.2273,15.1515,15.1704,1233600.0
2015-01-08 14:00:00,16.0,16.07,15.99,16.07,908000.0,15.161,15.2273,15.1515,15.2273,908000.0
2015-01-08 14:30:00,16.07,16.11,16.07,16.08,2074400.0,15.2273,15.2652,15.2273,15.2368,2074400.0
2015-01-08 15:00:00,16.08,16.11,16.06,16.1,1448800.0,15.2368,15.2652,15.2178,15.2557,1448800.0
2015-01-08 15:30:00,16.09,16.1,16.03,16.08,3276000.0,15.2462,15.2557,15.1894,15.2368,3276000.0
2015-01-09 09:30:00,16.15,16.15,15.91,15.94,4930400.0,15.3031,15.3031,15.0757,15.1041,4930400.0
2015-01-09 10:00:00,15.93,16.02,15.88,15.89,3360000.0,15.0946,15.1799,15.0473,15.0567,3360000.0
2015-01-09 10:30:00,15.89,15.89,15.77,15.85,4796800.0,15.0567,15.0567,14.943,15.0188,4796800.0
2015-01-09 11:00:00,15.84,15.84,15.7,15.75,3026400.0,15.0094,15.0094,14.8767,14.9241,3026400.0
2015-01-09 11:30:00,15.75,15.86,15.7,15.86,2445600.0,14.9241,15.0283,14.8767,15.0283,2445600.0
2015-01-09 12:00:00,15.86,15.91,15.83,15.85,1956000.0,15.0283,15.0757,14.9999,15.0188,1956000.0
2015-01-09 12:30:00,15.85,15.88,15.78,15.79,964000.0,15.0188,15.0473,14.9525,14.962,964000.0
2015-01-09 13:00:00,15.79,15.88,15.77,15.83,889600.0,14.962,15.0473,14.943,14.9999,889600.0
2015-01-09 13:30:00,15.83,15.88,15.81,15.85,1396800.0,14.9999,15.0473,14.9809,15.0188,1396800.0
2015-01-09 14:00:00,15.83,15.85,15.81,15.83,706400.0,14.9999,15.0188,14.9809,14.9999,706400.0
2015-01-09 14:30:00,15.83,15.88,15.8,15.86,1717600.0,14.9999,15.0473,14.9715,15.0283,1717600.0
2015-01-09 15:00:00,15.85,15.95,15.85,15.87,3340800.0,15.0188,15.1136,15.0188,15.0378,3340800.0
2015-01-09 15:30:00,15.87,15.89,15.8,15.81,3552000.0,15.0378,15.0567,14.9715,14.9809,3552000.0
2015-01-12 09:30:00,15.84,15.87,15.48,15.53,7485600.0,15.0094,15.0378,14.6682,14.7156,7485600.0
2015-01-12 10:00:00,15.52,15.58,15.46,15.51,3496800.0,14.7061,14.763,14.6493,14.6967,3496800.0
2015-01-12 10:30:00,15.51,15.64,15.49,15.63,1769600.0,14.6967,14.8198,14.6777,14.8104,1769600.0
2015-01-12 11:00:00,15.64,15.67,15.6,15.62,1261600.0,14.8198,14.8483,14.7819,14.8009,1261600.0
2015-01-12 11:30:00,15.63,15.66,15.55,15.58,963200.0,14.8104,14.8388,14.7346,14.763,963200.0
2015-01-12 12:00:00,15.58,15.65,15.57,15.62,631200.0,14.763,14.8293,14.7535,14.8009,631200.0
2015-01-12 12:30:00,15.62,15.65,15.55,15.56,544000.0,14.8009,14.8293,14.7346,14.744,544000.0
2015-01-12 13:00:00,15.57,15.6,15.51,15.51,753600.0,14.7535,14.7819,14.6967,14.6967,753600.0
2015-01-12 13:30:00,15.51,15.59,15.51,15.57,351200.0,14.6967,14.7725,14.6967,14.7535,351200.0
2015-01-12 14:00:00,15.57,15.6,15.5,15.52,431200.0,14.7535,14.7819,14.6872,14.7061,431200.0
2015-01-12 14:30:00,15.52,15.54,15.48,15.54,1464000.0,14.7061,14.7251,14.6682,14.7251,1464000.0
2015-01-12 15:00:00,15.54,15.58,15.51,15.52,1320800.0,14.7251,14.763,14.6967,14.7061,1320800.0
2015-01-12 15:30:00,15.53,15.63,15.47,15.56,2343200.0,14.7156,14.8104,14.6588,14.744,2343200.0
2015-01-13 09:30:00,15.79,15.99,15.79,15.99,5697600.0,14.962,15.1515,14.962,15.1515,5697600.0
2015-01-13 10:00:00,15.98,16.0,15.92,15.92,1472000.0,15.142,15.161,15.0852,15.0852,1472000.0
2015-01-13 10:30:00,15.93,15.99,15.91,15.95,1333600.0,15.0946,15.1515,15.0757,15.1136,1333600.0
2015-01-13 11:00:00,15.95,15.95,15.87,15.91,1807200.0,15.1136,15.1136,15.0378,15.0757,1807200.0
2015-01-13 11:30:00,15.91,15.92,15.84,15.85,1720800.0,15.0757,15.0852,15.0094,15.0188,1720800.0
2015-01-13 12:00:00,15.85,15.86,15.73,15.76,1872800.0,15.0188,15.0283,14.9051,14.9336,1872800.0
2015-01-13 12:30:00,15.75,15.76,15.69,15.74,2054400.0,14.9241,14.9336,14.8672,14.9146,2054400.0
2015-01-13 13:00:00,15.75,15.77,15.57,15.59,2414400.0,14.9241,14.943,14.7535,14.7725,2414400.0
2015-01-13 13:30:00,15.59,15.59,15.33,15.4,4999200.0,14.7725,14.7725,14.5261,14.5924,4999200.0
2015-01-13 14:00:00,15.4,15.4,15.24,15.37,7615200.0,14.5924,14.5924,14.4408,14.564,7615200.0
2015-01-13 14:30:00,15.37,15.44,15.29,15.3,6038400.0,14.564,14.6303,14.4882,14.4977,6038400.0
2015-01-13 15:00:00,15.3,15.42,15.27,15.35,4198400.0,14.4977,14.6114,14.4692,14.5451,4198400.0
2015-01-13 15:30:00,15.35,15.57,15.35,15.47,6060800.0,14.5451,14.7535,14.5451,14.6588,6060800.0
2015-01-14 09:30:00,15.11,15.22,15.07,15.18,5732000.0,14.3176,14.4219,14.2797,14.384,5732000.0
2015-01-14 10:00:00,15.17,15.33,15.17,15.29,5392000.0,14.3745,14.5261,14.3745,14.4882,5392000.0
2015-01-14 10:30:00,15.28,15.28,15.17,15.24,3676800.0,14.4787,14.4787,14.3745,14.4408,3676800.0
2015-01-14 11:00:00,15.24,15.25,15.11,15.13,2480000.0,14.4408,14.4503,14.3176,14.3366,2480000.0
2015-01-14 11:30:00,15.13,15.21,15.1,15.12,2336800.0,14.3366,14.4124,14.3082,14.3271,2336800.0
2015-01-14 12:00:00,15.12,15.15,15.06,15.11,1640000.0,14.3271,14.3555,14.2703,14.3176,1640000.0
2015-01-14 12:30:00,15.1,15.15,15.05,15.1,1668000.0,14.3082,14.3555,14.2608,14.3082,1668000.0
2015-01-14 13:00:00,15.1,15.13,15.03,15.04,1315200.0,14.3082,14.3366,14.2418,14.2513,1315200.0
2015-01-14 13:30:00,15.04,15.05,14.94,15.01,2610400.0,14.2513,14.2608,14.1566,14.2229,2610400.0
2015-01-14 14:00:00,15.01,15.21,15.0,15.21,3944000.0,14.2229,14.4124,14.2134,14.4124,3944000.0
2015-01-14 14:30:00,15.2,15.27,15.11,15.12,3216000.0,14.4029,14.4692,14.3176,14.3271,3216000.0
2015-01-14 15:00:00,15.12,15.32,15.12,15.28,4897600.0,14.3271,14.5166,14.3271,14.4787,4897600.0
2015-01-14 15:30:00,15.28,15.32,15.2,15.3,5253600.0,14.4787,14.5166,14.4029,14.4977,5253600.0
2015-01-15 09:30:00,15.4,15.46,15.1,15.16,5732000.0,14.5924,14.6493,14.3082,14.365,5732000.0
2015-01-15 10:00:00,15.14,15.3,15.1,15.29,3449600.0,14.3461,14.4977,14.3082,14.4882,3449600.0
2015-01-15 10:30:00,15.3,15.38,15.2,15.21,2442400.0,14.4977,14.5735,14.4029,14.4124,2442400.0
2015-01-15 11:00:00,15.21,15.24,15.11,15.12,2123200.0,14.4124,14.4408,14.3176,14.3271,2123200.0
2015-01-15 11:30:00,15.12,15.22,15.08,15.14,3233600.0,14.3271,14.4219,14.2892,14.3461,3233600.0
2015-01-15 12:00:00,15.15,15.19,15.1,15.13,1229600.0,14.3555,14.3934,14.3082,14.3366,1229600.0
2015-01-15 12:30:00,15.12,15.13,15.0,15.06,2548800.0,14.3271,14.3366,14.2134,14.2703,2548800.0
2015-01-15 13:00:00,15.06,15.16,15.05,15.06,1895200.0,14.2703,14.365,14.2608,14.2703,1895200.0
2015-01-15 13:30:00,15.06,15.13,15.02,15.08,1442400.0,14.2703,14.3366,14.2324,14.2892,1442400.0
2015-01-15 14:00:00,15.08,15.14,15.05,15.1,1567200.0,14.2892,14.3461,14.2608,14.3082,1567200.0
2015-01-15 14:30:00,15.09,15.2,15.07,15.17,2289600.0,14.2987,14.4029,14.2797,14.3745,2289600.0
2015-01-15 15:00:00,15.16,15.19,15.05,15.13,2376000.0,14.365,14.3934,14.2608,14.3366,2376000.0
2015-01-15 15:30:00,15.12,15.16,14.99,15.01,4593600.0,14.3271,14.365,14.2039,14.2229,4593600.0
2015-01-16 09:30:00,14.97,15.13,14.97,15.0,5319200.0,14.185,14.3366,14.185,14.2134,5319200.0
2015-01-16 10:00:00,15.0,15.11,14.94,15.07,5038400.0,14.2134,14.3176,14.1566,14.2797,5038400.0
2015-01-16 10:30:00,15.08,15.21,15.06,15.19,3736000.0,14.2892,14.4124,14.2703,14.3934,3736000.0
2015-01-16 11:00:00,15.19,15.22,15.11,15.13,2156000.0,14.3934,14.4219,14.3176,14.3366,2156000.0
2015-01-16 11:30:00,15.13,15.21,15.12,15.14,2152800.0,14.3366,14.4124,14.3271,14.3461,2152800.0
2015-01-16 12:00:00,15.14,15.19,15.13,15.18,1693600.0,14.3461,14.3934,14.3366,14.384,1693600.0
2015-01-16 12:30:00,15.17,15.3,15.17,15.26,2048800.0,14.3745,14.4977,14.3745,14.4598,2048800.0
2015-01-16 13:00:00,15.27,15.27,15.17,15.2,1703200.0,14.4692,14.4692,14.3745,14.4029,1703200.0
2015-01-16 13:30:00,15.2,15.27,15.19,15.27,742400.0,14.4029,14.4692,14.3934,14.4692,742400.0
2015-01-16 14:00:00,15.27,15.28,15.23,15.24,692000.0,14.4692,14.4787,14.4313,14.4408,692000.0
2015-01-16 14:30:00,15.24,15.27,15.21,15.27,940800.0,14.4408,14.4692,14.4124,14.4692,940800.0
2015-01-16 15:00:00,15.27,15.3,15.23,15.28,889600.0,14.4692,14.4977,14.4313,14.4787,889600.0
2015-01-16 15:30:00,15.28,15.43,15.28,15.39,4084800.0,14.4787,14.6209,14.4787,14.583,4084800.0
2015-01-20 09:30:00,15.51,15.56,15.27,15.31,6181600.0,14.6967,14.744,14.4692,14.5072,6181600.0
2015-01-20 10:00:00,15.31,15.39,15.27,15.37,3329600.0,14.5072,14.583,14.4692,14.564,3329600.0
2015-01-20 10:30:00,15.37,15.39,15.23,15.27,2782400.0,14.564,14.583,14.4313,14.4692,2782400.0
2015-01-20 11:00:00,15.28,15.32,15.23,15.31,2597600.0,14.4787,14.5166,14.4313,14.5072,2597600.0
2015-01-20 11:30:00,15.3,15.32,15.18,15.22,2238400.0,14.4977,14.5166,14.384,14.4219,2238400.0
2015-01-20 12:00:00,15.22,15.28,15.2,15.27,657600.0,14.4219,14.4787,14.4029,14.4692,657600.0
2015-01-20 12:30:00,15.28,15.31,15.24,15.29,1189600.0,14.4787,14.5072,14.4408,14.4882,1189600.0
2015-01-20 13:00:00,15.29,15.36,15.24,15.35,2106400.0,14.4882,14.5545,14.4408,14.5451,2106400.0
2015-01-20 13:30:00,15.35,15.37,15.31,15.33,1264000.0,14.5451,14.564,14.5072,14.5261,1264000.0
2015-01-20 14:00:00,15.33,15.38,15.33,15.35,1470400.0,14.5261,14.5735,14.5261,14.5451,1470400.0
2015-01-20 14:30:00,15.35,15.48,15.35,15.48,2737600.0,14.5451,14.6682,14.5451,14.6682,2737600.0
2015-01-20 15:00:00,15.48,15.51,15.46,15.48,2293600.0,14.6682,14.6967,14.6493,14.6682,2293600.0
2015-01-20 15:30:00,15.49,15.49,15.42,15.46,2867200.0,14.6777,14.6777,14.6114,14.6493,2867200.0
2015-01-21 09:30:00,15.38,15.58,15.3,15.48,5745600.0,14.5735,14.763,14.4977,14.6682,5745600.0
2015-01-21 10:00:00,15.49,15.55,15.42,15.53,4062400.0,14.6777,14.7346,14.6114,14.7156,4062400.0
2015-01-21 10:30:00,15.54,15.69,15.5,15.67,5813600.0,14.7251,14.8672,14.6872,14.8483,5813600.0
2015-01-21 11:00:00,15.67,15.71,15.6,15.63,2332800.0,14.8483,14.8862,14.7819,14.8104,2332800.0
2015-01-21 11:30:00,15.63,15.67,15.6,15.65,1832000.0,14.8104,14.8483,14.7819,14.8293,1832000.0
2015-01-21 12:00:00,15.64,15.67,15.62,15.66,1534400.0,14.8198,14.8483,14.8009,14.8388,1534400.0
2015-01-21 12:30:00,15.67,15.68,15.56,15.59,1612800.0,14.8483,14.8577,14.744,14.7725,1612800.0
2015-01-21 13:00:00,15.58,15.62,15.54,15.54,1182400.0,14.763,14.8009,14.7251,14.7251,1182400.0
2015-01-21 13:30:00,15.54,15.55,15.49,15.49,998400.0,14.7251,14.7346,14.6777,14.6777,998400.0
2015-01-21 14:00:00,15.48,15.55,15.46,15.52,1321600.0,14.6682,14.7346,14.6493,14.7061,1321600.0
2015-01-21 14:30:00,15.53,15.6,15.49,15.59,1952000.0,14.7156,14.7819,14.6777,14.7725,1952000.0
2015-01-21 15:00:00,15.6,15.62,15.52,15.6,2232800.0,14.7819,14.8009,14.7061,14.7819,2232800.0
2015-01-21 15:30:00,15.6,15.64,15.59,15.62,2326400.0,14.7819,14.8198,14.7725,14.8009,2326400.0
2015-01-22 09:30:00,15.76,15.84,15.51,15.6,6188800.0,14.9336,15.0094,14.6967,14.7819,6188800.0
2015-01-22 10:00:00,15.6,15.78,15.59,15.75,3337600.0,14.7819,14.9525,14.7725,14.9241,3337600.0
2015-01-22 10:30:00,15.75,15.9,15.74,15.9,2724000.0,14.9241,15.0662,14.9146,15.0662,2724000.0
2015-01-22 11:00:00,15.9,15.91,15.79,15.86,2964000.0,15.0662,15.0757,14.962,15.0283,2964000.0
2015-01-22 11:30:00,15.87,15.87,15.77,15.81,1759200.0,15.0378,15.0378,14.943,14.9809,1759200.0
2015-01-22 12:00:00,15.82,15.85,15.77,15.84,1760800.0,14.9904,15.0188,14.943,15.0094,1760800.0
2015-01-22 12:30:00,15.84,15.84,15.78,15.81,1678400.0,15.0094,15.0094,14.9525,14.9809,1678400.0
2015-01-22 13:00:00,15.81,15.85,15.79,15.8,1133600.0,14.9809,15.0188,14.962,14.9715,1133600.0
2015-01-22 13:30:00,15.8,15.87,15.8,15.86,1196000.0,14.9715,15.0378,14.9715,15.0283,1196000.0
2015-01-22 14:00:00,15.86,15.92,15.85,15.91,1464000.0,15.0283,15.0852,15.0188,15.0757,1464000.0
2015-01-22 14:30:00,15.91,16.06,15.91,16.05,2706400.0,15.0757,15.2178,15.0757,15.2083,2706400.0
2015-01-22 15:00:00,16.05,16.11,16.04,16.08,2760800.0,15.2083,15.2652,15.1989,15.2368,2760800.0
2015-01-22 15:30:00,16.08,16.1,16.05,16.09,3408000.0,15.2368,15.2557,15.2083,15.2462,3408000.0
2015-01-23 09:30:00,16.03,16.06,15.96,16.0,4109600.0,15.1894,15.2178,15.1231,15.161,4109600.0
2015-01-23 10:00:00,16.01,16.05,15.98,16.01,2359200.0,15.1704,15.2083,15.142,15.1704,2359200.0
2015-01-23 10:30:00,16.02,16.05,15.92,16.02,2402400.0,15.1799,15.2083,15.0852,15.1799,2402400.0
2015-01-23 11:00:00,16.02,16.06,15.98,16.05,1165600.0,15.1799,15.2178,15.142,15.2083,1165600.0
2015-01-23 11:30:00,16.05,16.05,16.0,16.01,529600.0,15.2083,15.2083,15.161,15.1704,529600.0
2015-01-23 12:00:00,16.01,16.06,16.0,16.03,808000.0,15.1704,15.2178,15.161,15.1894,808000.0
2015-01-23 12:30:00,16.03,16.09,16.03,16.06,1014400.0,15.1894,15.2462,15.1894,15.2178,1014400.0
2015-01-23 13:00:00,16.05,16.07,16.01,16.03,1626400.0,15.2083,15.2273,15.1704,15.1894,1626400.0
2015-01-23 13:30:00,16.03,16.08,16.02,16.06,859200.0,15.1894,15.2368,15.1799,15.2178,859200.0
2015-01-23 14:00:00,16.06,16.07,16.01,16.04,994400.0,15.2178,15.2273,15.1704,15.1989,994400.0
2015-01-23 14:30:00,16.04,16.04,15.97,15.98,1636000.0,15.1989,15.1989,15.1325,15.142,1636000.0
2015-01-23 15:00:00,15.97,15.99,15.94,15.98,2182400.0,15.1325,15.1515,15.1041,15.142,2182400.0
2015-01-23 15:30:00,15.97,15.97,15.88,15.9,2699200.0,15.1325,15.1325,15.0473,15.0662,2699200.0
2015-01-26 09:30:00,15.87,15.88,15.74,15.81,3715200.0,15.0378,15.0473,14.9146,14.9809,3715200.0
2015-01-26 10:00:00,15.81,15.87,15.79,15.84,1397600.0,14.9809,15.0378,14.962,15.0094,1397600.0
2015-01-26 10:30:00,15.85,15.94,15.82,15.92,1311200.0,15.0188,15.1041,14.9904,15.0852,1311200.0
2015-01-26 11:00:00,15.92,15.93,15.86,15.89,1120000.0,15.0852,15.0946,15.0283,15.0567,1120000.0
2015-01-26 11:30:00,15.88,15.94,15.86,15.94,1884000.0,15.0473,15.1041,15.0283,15.1041,1884000.0
2015-01-26 12:00:00,15.94,15.96,15.92,15.94,828000.0,15.1041,15.1231,15.0852,15.1041,828000.0
2015-01-26 12:30:00,15.94,15.95,15.89,15.91,449600.0,15.1041,15.1136,15.0567,15.0757,449600.0
2015-01-26 13:00:00,15.91,15.94,15.89,15.92,357600.0,15.0757,15.1041,15.0567,15.0852,357600.0
2015-01-26 13:30:00,15.92,16.0,15.92,15.98,1395200.0,15.0852,15.161,15.0852,15.142,1395200.0
2015-01-26 14:00:00,15.98,15.99,15.93,15.94,1087200.0,15.142,15.1515,15.0946,15.1041,1087200.0
2015-01-26 14:30:00,15.95,15.97,15.92,15.94,1034400.0,15.1136,15.1325,15.0852,15.1041,1034400.0
2015-01-26 15:00:00,15.93,15.95,15.9,15.93,848800.0,15.0946,15.1136,15.0662,15.0946,848800.0
2015-01-26 15:30:00,15.93,16.0,15.92,15.98,1923200.0,15.0946,15.161,15.0852,15.142,1923200.0
2015-01-27 09:30:00,15.6,15.66,15.53,15.58,6528000.0,14.7819,14.8388,14.7156,14.763,6528000.0
2015-01-27 10:00:00,15.58,15.63,15.54,15.56,3151200.0,14.763,14.8104,14.7251,14.744,3151200.0
2015-01-27 10:30:00,15.55,15.55,15.4,15.48,4069600.0,14.7346,14.7346,14.5924,14.6682,4069600.0
2015-01-27 11:00:00,15.47,15.54,15.46,15.54,1716000.0,14.6588,14.7251,14.6493,14.7251,1716000.0
2015-01-27 11:30:00,15.54,15.59,15.52,15.52,2610400.0,14.7251,14.7725,14.7061,14.7061,2610400.0
2015-01-27 12:00:00,15.52,15.62,15.51,15.62,1338400.0,14.7061,14.8009,14.6967,14.8009,1338400.0
2015-01-27 12:30:00,15.62,15.64,15.59,15.63,1652000.0,14.8009,14.8198,14.7725,14.8104,1652000.0
2015-01-27 13:00:00,15.63,15.71,15.61,15.7,1978400.0,14.8104,14.8862,14.7914,14.8767,1978400.0
2015-01-27 13:30:00,15.7,15.72,15.63,15.65,1441600.0,14.8767,14.8956,14.8104,14.8293,1441600.0
2015-01-27 14:00:00,15.65,15.77,15.65,15.76,1486400.0,14.8293,14.943,14.8293,14.9336,1486400.0
2015-01-27 14:30:00,15.76,15.76,15.67,15.67,1614400.0,14.9336,14.9336,14.8483,14.8483,1614400.0
2015-01-27 15:00:00,15.66,15.7,15.58,15.58,2450400.0,14.8388,14.8767,14.763,14.763,2450400.0
2015-01-27 15:30:00,15.58,15.63,15.54,15.56,3952800.0,14.763,14.8104,14.7251,14.744,3952800.0
2015-01-28 09:30:00,15.78,15.79,15.66,15.7,3088800.0,14.9525,14.962,14.8388,14.8767,3088800.0
2015-01-28 10:00:00,15.7,15.74,15.66,15.66,1944800.0,14.8767,14.9146,14.8388,14.8388,1944800.0
2015-01-28 10:30:00,15.66,15.69,15.48,15.5,3536000.0,14.8388,14.8672,14.6682,14.6872,3536000.0
2015-01-28 11:00:00,15.5,15.57,15.45,15.52,2281600.0,14.6872,14.7535,14.6398,14.7061,2281600.0
2015-01-28 11:30:00,15.52,15.6,15.51,15.57,1916800.0,14.7061,14.7819,14.6967,14.7535,1916800.0
2015-01-28 12:00:00,15.58,15.67,15.57,15.66,2525600.0,14.763,14.8483,14.7535,14.8388,2525600.0
2015-01-28 12:30:00,15.66,15.66,15.61,15.62,971200.0,14.8388,14.8388,14.7914,14.8009,971200.0
2015-01-28 13:00:00,15.62,15.62,15.57,15.57,576800.0,14.8009,14.8009,14.7535,14.7535,576800.0
2015-01-28 13:30:00,15.57,15.63,15.55,15.55,792800.0,14.7535,14.8104,14.7346,14.7346,792800.0
2015-01-28 14:00:00,15.56,15.68,15.43,15.45,3989600.0,14.744,14.8577,14.6209,14.6398,3989600.0
2015-01-28 14:30:00,15.44,15.52,15.37,15.47,3372800.0,14.6303,14.7061,14.564,14.6588,3372800.0
2015-01-28 15:00:00,15.48,15.52,15.29,15.32,2764800.0,14.6682,14.7061,14.4882,14.5166,2764800.0
2015-01-28 15:30:00,15.32,15.33,15.13,15.15,5252000.0,14.5166,14.5261,14.3366,14.3555,5252000.0
2015-01-29 09:30:00,15.19,15.22,14.99,15.12,4725600.0,14.3934,14.4219,14.2039,14.3271,4725600.0
2015-01-29 10:00:00,15.11,15.16,15.03,15.1,1921600.0,14.3176,14.365,14.2418,14.3082,1921600.0
2015-01-29 10:30:00,15.12,15.12,14.93,15.02,2649600.0,14.3271,14.3271,14.1471,14.2324,2649600.0
2015-01-29 11:00:00,15.02,15.07,14.96,15.03,1660000.0,14.2324,14.2797,14.1755,14.2418,1660000.0
2015-01-29 11:30:00,15.04,15.17,15.04,15.11,1495200.0,14.2513,14.3745,14.2513,14.3176,1495200.0
2015-01-29 12:00:00,15.12,15.19,15.11,15.14,877600.0,14.3271,14.3934,14.3176,14.3461,877600.0
2015-01-29 12:30:00,15.14,15.15,15.07,15.13,600800.0,14.3461,14.3555,14.2797,14.3366,600800.0
2015-01-29 13:00:00,15.13,15.22,15.09,15.21,1572800.0,14.3366,14.4219,14.2987,14.4124,1572800.0
2015-01-29 13:30:00,15.21,15.32,15.19,15.27,2662400.0,14.4124,14.5166,14.3934,14.4692,2662400.0
2015-01-29 14:00:00,15.27,15.33,15.23,15.33,1160000.0,14.4692,14.5261,14.4313,14.5261,1160000.0
2015-01-29 14:30:00,15.33,15.35,15.27,15.31,1019200.0,14.5261,14.5451,14.4692,14.5072,1019200.0
2015-01-29 15:00:00,15.31,15.44,15.3,15.4,2224800.0,14.5072,14.6303,14.4977,14.5924,2224800.0
2015-01-29 15:30:00,15.41,15.48,15.4,15.44,3598400.0,14.6019,14.6682,14.5924,14.6303,3598400.0
2015-01-30 09:30:00,15.21,15.39,15.2,15.31,3917600.0,14.4124,14.583,14.4029,14.5072,3917600.0
2015-01-30 10:00:00,15.31,15.35,15.21,15.22,2919200.0,14.5072,14.5451,14.4124,14.4219,2919200.0
2015-01-30 10:30:00,15.22,15.26,15.14,15.22,3350400.0,14.4219,14.4598,14.3461,14.4219,3350400.0
2015-01-30 11:00:00,15.22,15.26,15.11,15.19,2289600.0,14.4219,14.4598,14.3176,14.3934,2289600.0
2015-01-30 11:30:00,15.19,15.23,15.12,15.22,1741600.0,14.3934,14.4313,14.3271,14.4219,1741600.0
2015-01-30 12:00:00,15.22,15.35,15.22,15.33,2135200.0,14.4219,14.5451,14.4219,14.5261,2135200.0
2015-01-30 12:30:00,15.33,15.33,15.21,15.22,1289600.0,14.5261,14.5261,14.4124,14.4219,1289600.0
2015-01-30 13:00:00,15.23,15.27,15.18,15.24,1374400.0,14.4313,14.4692,14.384,14.4408,1374400.0
2015-01-30 13:30:00,15.24,15.35,15.22,15.34,2429600.0,14.4408,14.5451,14.4219,14.5356,2429600.0
2015-01-30 14:00:00,15.35,15.45,15.3,15.45,2683200.0,14.5451,14.6398,14.4977,14.6398,2683200.0
2015-01-30 14:30:00,15.45,15.46,15.22,15.24,3091200.0,14.6398,14.6493,14.4219,14.4408,3091200.0
2015-01-30 15:00:00,15.24,15.28,15.09,15.19,3147200.0,14.4408,14.4787,14.2987,14.3934,3147200.0
2015-01-30 15:30:00,15.17,15.19,15.0,15.05,4540000.0,14.3745,14.3934,14.2134,14.2608,4540000.0
2015-02-02 09:30:00,15.14,15.17,14.97,14.97,4015200.0,14.3461,14.3745,14.185,14.185,4015200.0
2015-02-02 10:00:00,14.97,14.98,14.81,14.89,3010400.0,14.185,14.1945,14.0334,14.1092,3010400.0
2015-02-02 10:30:00,14.9,15.02,14.85,14.99,2104000.0,14.1187,14.2324,14.0713,14.2039,2104000.0
2015-02-02 11:00:00,14.99,15.16,14.98,15.16,2006400.0,14.2039,14.365,14.1945,14.365,2006400.0
2015-02-02 11:30:00,15.16,15.26,15.15,15.19,2709600.0,14.365,14.4598,14.3555,14.3934,2709600.0
2015-02-02 12:00:00,15.19,15.2,15.09,15.12,1823200.0,14.3934,14.4029,14.2987,14.3271,1823200.0
2015-02-02 12:30:00,15.12,15.16,15.03,15.04,1588000.0,14.3271,14.365,14.2418,14.2513,1588000.0
2015-02-02 13:00:00,15.04,15.12,15.0,15.1,1734400.0,14.2513,14.3271,14.2134,14.3082,1734400.0
2015-02-02 13:30:00,15.11,15.13,14.96,14.97,1675200.0,14.3176,14.3366,14.1755,14.185,1675200.0
2015-02-02 14:00:00,14.97,15.13,14.96,15.13,1802400.0,14.185,14.3366,14.1755,14.3366,1802400.0
2015-02-02 14:30:00,15.13,15.15,15.05,15.08,1979200.0,14.3366,14.3555,14.2608,14.2892,1979200.0
2015-02-02 15:00:00,15.08,15.22,15.06,15.21,3165600.0,14.2892,14.4219,14.2703,14.4124,3165600.0
2015-02-02 15:30:00,15.21,15.43,15.2,15.41,5372000.0,14.4124,14.6209,14.4029,14.6019,5372000.0
2015-02-03 09:30:00,15.57,15.72,15.56,15.71,5047200.0,14.7535,14.8956,14.744,14.8862,5047200.0
2015-02-03 10:00:00,15.7,15.71,15.62,15.7,4062400.0,14.8767,14.8862,14.8009,14.8767,4062400.0
2015-02-03 10:30:00,15.7,15.7,15.54,15.55,3428800.0,14.8767,14.8767,14.7251,14.7346,3428800.0
2015-02-03 11:00:00,15.54,15.65,15.54,15.6,1499200.0,14.7251,14.8293,14.7251,14.7819,1499200.0
2015-02-03 11:30:00,15.6,15.66,15.55,15.55,1164000.0,14.7819,14.8388,14.7346,14.7346,1164000.0
2015-02-03 12:00:00,15.55,15.61,15.52,15.59,1548000.0,14.7346,14.7914,14.7061,14.7725,1548000.0
2015-02-03 12:30:00,15.58,15.65,15.55,15.62,1052000.0,14.763,14.8293,14.7346,14.8009,1052000.0
2015-02-03 13:00:00,15.62,15.73,15.61,15.71,1824800.0,14.8009,14.9051,14.7914,14.8862,1824800.0
2015-02-03 13:30:00,15.72,15.78,15.69,15.78,1976000.0,14.8956,14.9525,14.8672,14.9525,1976000.0
2015-02-03 14:00:00,15.78,15.81,15.7,15.71,1572000.0,14.9525,14.9809,14.8767,14.8862,1572000.0
2015-02-03 14:30:00,15.71,15.77,15.68,15.77,1110400.0,14.8862,14.943,14.8577,14.943,1110400.0
2015-02-03 15:00:00,15.77,15.81,15.74,15.8,2148800.0,14.943,14.9809,14.9146,14.9715,2148800.0
2015-02-03 15:30:00,15.8,15.87,15.77,15.85,3937600.0,14.9715,15.0378,14.943,15.0188,3937600.0
2015-02-04 09:30:00,15.71,15.79,15.71,15.77,2665600.0,14.8862,14.962,14.8862,14.943,2665600.0
2015-02-04 10:00:00,15.78,15.84,15.74,15.76,1655200.0,14.9525,15.0094,14.9146,14.9336,1655200.0
2015-02-04 10:30:00,15.75,15.83,15.7,15.8,1800000.0,14.9241,14.9999,14.8767,14.9715,1800000.0
2015-02-04 11:00:00,15.79,15.87,15.76,15.86,1722400.0,14.962,15.0378,14.9336,15.0283,1722400.0
2015-02-04 11:30:00,15.87,15.9,15.85,15.87,2136000.0,15.0378,15.0662,15.0188,15.0378,2136000.0
2015-02-04 12:00:00,15.86,15.88,15.8,15.8,820000.0,15.0283,15.0473,14.9715,14.9715,820000.0
2015-02-04 12:30:00,15.8,15.81,15.75,15.79,1170400.0,14.9715,14.9809,14.9241,14.962,1170400.0
2015-02-04 13:00:00,15.8,15.83,15.78,15.82,572000.0,14.9715,14.9999,14.9525,14.9904,572000.0
2015-02-04 13:30:00,15.83,15.85,15.78,15.8,507200.0,14.9999,15.0188,14.9525,14.9715,507200.0
2015-02-04 14:00:00,15.8,15.85,15.74,15.8,1252800.0,14.9715,15.0188,14.9146,14.9715,1252800.0
2015-02-04 14:30:00,15.8,15.85,15.77,15.82,822400.0,14.9715,15.0188,14.943,14.9904,822400.0
2015-02-04 15:00:00,15.82,15.92,15.79,15.92,1561600.0,14.9904,15.0852,14.962,15.0852,1561600.0
2015-02-04 15:30:00,15.92,15.95,15.66,15.74,8120000.0,15.0852,15.1136,14.8388,14.9146,8120000.0
2015-02-05 09:30:00,15.87,15.99,15.85,15.94,4596800.0,15.0378,15.1515,15.0188,15.1041,4596800.0
2015-02-05 10:00:00,15.94,16.0,15.93,15.98,1626400.0,15.1041,15.161,15.0946,15.142,1626400.0
2015-02-05 10:30:00,15.97,16.03,15.95,16.0,2246400.0,15.1325,15.1894,15.1136,15.161,2246400.0
2015-02-05 11:00:00,16.0,16.02,15.96,15.99,3030400.0,15.161,15.1799,15.1231,15.1515,3030400.0
2015-02-05 11:30:00,15.99,16.03,15.98,16.01,704800.0,15.1515,15.1894,15.142,15.1704,704800.0
2015-02-05 12:00:00,16.01,16.01,15.96,15.97,712000.0,15.1704,15.1704,15.1231,15.1325,712000.0
2015-02-05 12:30:00,15.97,15.99,15.94,15.95,623200.0,15.1325,15.1515,15.1041,15.1136,623200.0
2015-02-05 13:00:00,15.96,16.01,15.95,16.0,937600.0,15.1231,15.1704,15.1136,15.161,937600.0
2015-02-05 13:30:00,16.01,16.03,15.99,16.01,640000.0,15.1704,15.1894,15.1515,15.1704,640000.0
2015-02-05 14:00:00,16.01,16.04,15.98,16.0,1509600.0,15.1704,15.1989,15.142,15.161,1509600.0
2015-02-05 14:30:00,16.01,16.02,15.97,16.01,689600.0,15.1704,15.1799,15.1325,15.1704,689600.0
2015-02-05 15:00:00,16.01,16.06,15.99,16.06,1347200.0,15.1704,15.2178,15.1515,15.2178,1347200.0
2015-02-05 15:30:00,16.06,16.09,16.04,16.07,3934400.0,15.2178,15.2462,15.1989,15.2273,3934400.0
2015-02-06 09:30:00,16.13,16.16,16.05,16.12,2735200.0,15.2841,15.3126,15.2083,15.2747,2735200.0
2015-02-06 10:00:00,16.11,16.19,16.11,16.16,2689600.0,15.2652,15.341,15.2652,15.3126,2689600.0
2015-02-06 10:30:00,16.16,16.23,16.16,16.2,1072000.0,15.3126,15.3789,15.3126,15.3505,1072000.0
2015-02-06 11:00:00,16.2,16.21,16.17,16.2,1065600.0,15.3505,15.36,15.3221,15.3505,1065600.0
2015-02-06 11:30:00,16.2,16.22,16.16,16.2,1140800.0,15.3505,15.3694,15.3126,15.3505,1140800.0
2015-02-06 12:00:00,16.2,16.22,16.19,16.2,501600.0,15.3505,15.3694,15.341,15.3505,501600.0
2015-02-06 12:30:00,16.21,16.22,16.1,16.17,2078400.0,15.36,15.3694,15.2557,15.3221,2078400.0
2015-02-06 13:00:00,16.18,16.18,15.99,16.04,2164000.0,15.3315,15.3315,15.1515,15.1989,2164000.0
2015-02-06 13:30:00,16.04,16.1,16.0,16.08,1353600.0,15.1989,15.2557,15.161,15.2368,1353600.0
2015-02-06 14:00:00,16.07,16.1,16.04,16.09,819200.0,15.2273,15.2557,15.1989,15.2462,819200.0
2015-02-06 14:30:00,16.08,16.13,16.01,16.01,1358400.0,15.2368,15.2841,15.1704,15.1704,1358400.0
2015-02-06 15:00:00,16.01,16.01,15.89,15.89,2776800.0,15.1704,15.1704,15.0567,15.0567,2776800.0
2015-02-06 15:30:00,15.9,15.97,15.87,15.97,2814400.0,15.0662,15.1325,15.0378,15.1325,2814400.0
2015-02-09 09:30:00,15.84,15.98,15.84,15.94,3062400.0,15.0094,15.142,15.0094,15.1041,3062400.0
2015-02-09 10:00:00,15.94,15.96,15.87,15.87,1710400.0,15.1041,15.1231,15.0378,15.0378,1710400.0
2015-02-09 10:30:00,15.87,15.93,15.84,15.84,3028800.0,15.0378,15.0946,15.0094,15.0094,3028800.0
2015-02-09 11:00:00,15.84,15.96,15.84,15.95,1076800.0,15.0094,15.1231,15.0094,15.1136,1076800.0
2015-02-09 11:30:00,15.96,15.96,15.92,15.93,1286400.0,15.1231,15.1231,15.0852,15.0946,1286400.0
2015-02-09 12:00:00,15.93,15.95,15.9,15.95,910400.0,15.0946,15.1136,15.0662,15.1136,910400.0
2015-02-09 12:30:00,15.95,15.98,15.92,15.93,541600.0,15.1136,15.142,15.0852,15.0946,541600.0
2015-02-09 13:00:00,15.92,15.95,15.89,15.89,159200.0,15.0852,15.1136,15.0567,15.0567,159200.0
2015-02-09 13:30:00,15.89,15.9,15.86,15.89,1071200.0,15.0567,15.0662,15.0283,15.0567,1071200.0
2015-02-09 14:00:00,15.89,15.89,15.82,15.87,1200800.0,15.0567,15.0567,14.9904,15.0378,1200800.0
2015-02-09 14:30:00,15.87,15.89,15.81,15.82,1961600.0,15.0378,15.0567,14.9809,14.9904,1961600.0
2015-02-09 15:00:00,15.82,15.83,15.75,15.83,2023200.0,14.9904,14.9999,14.9241,14.9999,2023200.0
2015-02-09 15:30:00,15.83,15.87,15.78,15.82,2981600.0,14.9999,15.0378,14.9525,14.9904,2981600.0
2015-02-10 09:30:00,16.02,16.03,15.92,15.93,3292800.0,15.1799,15.1894,15.0852,15.0946,3292800.0
2015-02-10 10:00:00,15.93,15.99,15.9,15.92,1405600.0,15.0946,15.1515,15.0662,15.0852,1405600.0
2015-02-10 10:30:00,15.93,15.95,15.86,15.91,1736800.0,15.0946,15.1136,15.0283,15.0757,1736800.0
2015-02-10 11:00:00,15.92,15.98,15.9,15.98,1606400.0,15.0852,15.142,15.0662,15.142,1606400.0
2015-02-10 11:30:00,15.98,16.0,15.97,16.0,1086400.0,15.142,15.161,15.1325,15.161,1086400.0
2015-02-10 12:00:00,16.0,16.07,15.97,16.05,1612000.0,15.161,15.2273,15.1325,15.2083,1612000.0
2015-02-10 12:30:00,16.05,16.06,16.02,16.04,847200.0,15.2083,15.2178,15.1799,15.1989,847200.0
2015-02-10 13:00:00,16.05,16.07,16.0,16.02,512800.0,15.2083,15.2273,15.161,15.1799,512800.0
2015-02-10 13:30:00,16.02,16.06,16.01,16.02,514400.0,15.1799,15.2178,15.1704,15.1799,514400.0
2015-02-10 14:00:00,16.02,16.09,16.02,16.08,620000.0,15.1799,15.2462,15.1799,15.2368,620000.0
2015-02-10 14:30:00,16.08,16.17,16.07,16.17,1550400.0,15.2368,15.3221,15.2273,15.3221,1550400.0
2015-02-10 15:00:00,16.17,16.19,16.14,16.18,1133600.0,15.3221,15.341,15.2936,15.3315,1133600.0
2015-02-10 15:30:00,16.19,16.21,16.15,16.16,2155200.0,15.341,15.36,15.3031,15.3126,2155200.0
2015-02-11 09:30:00,16.13,16.17,16.11,16.17,1740000.0,15.2841,15.3221,15.2652,15.3221,1740000.0
2015-02-11 10:00:00,16.17,16.18,16.11,16.12,1206400.0,15.3221,15.3315,15.2652,15.2747,1206400.0
2015-02-11 10:30:00,16.12,16.16,16.1,16.14,1334400.0,15.2747,15.3126,15.2557,15.2936,1334400.0
2015-02-11 11:00:00,16.14,16.2,16.14,16.17,1360800.0,15.2936,15.3505,15.2936,15.3221,1360800.0
2015-02-11 11:30:00,16.16,16.18,16.13,16.17,636800.0,15.3126,15.3315,15.2841,15.3221,636800.0
2015-02-11 12:00:00,16.16,16.18,16.14,16.16,425600.0,15.3126,15.3315,15.2936,15.3126,425600.0
2015-02-11 12:30:00,16.17,16.18,16.08,16.1,1207200.0,15.3221,15.3315,15.2368,15.2557,1207200.0
2015-02-11 13:00:00,16.09,16.11,16.01,16.05,1332800.0,15.2462,15.2652,15.1704,15.2083,1332800.0
2015-02-11 13:30:00,16.06,16.14,16.03,16.11,1236800.0,15.2178,15.2936,15.1894,15.2652,1236800.0
2015-02-11 14:00:00,16.11,16.14,16.07,16.08,1502400.0,15.2652,15.2936,15.2273,15.2368,1502400.0
2015-02-11 14:30:00,16.09,16.17,16.09,16.14,631200.0,15.2462,15.3221,15.2462,15.2936,631200.0
2015-02-11 15:00:00,16.14,16.26,16.13,16.23,2484800.0,15.2936,15.4073,15.2841,15.3789,2484800.0
2015-02-11 15:30:00,16.23,16.24,16.13,16.18,3180000.0,15.3789,15.3884,15.2841,15.3315,3180000.0
2015-02-12 09:30:00,16.33,16.4,16.3,16.38,3801600.0,15.4737,15.54,15.4452,15.521,3801600.0
2015-02-12 10:00:00,16.39,16.42,16.36,16.36,1145600.0,15.5305,15.5589,15.5021,15.5021,1145600.0
2015-02-12 10:30:00,16.35,16.4,16.34,16.37,698400.0,15.4926,15.54,15.4831,15.5116,698400.0
2015-02-12 11:00:00,16.37,16.39,16.33,16.34,720000.0,15.5116,15.5305,15.4737,15.4831,720000.0
2015-02-12 11:30:00,16.35,16.41,16.34,16.39,712800.0,15.4926,15.5495,15.4831,15.5305,712800.0
2015-02-12 12:00:00,16.4,16.42,16.38,16.42,1084000.0,15.54,15.5589,15.521,15.5589,1084000.0
2015-02-12 12:30:00,16.42,16.44,16.39,16.41,552800.0,15.5589,15.5779,15.5305,15.5495,552800.0
2015-02-12 13:00:00,16.41,16.45,16.41,16.43,826400.0,15.5495,15.5874,15.5495,15.5684,826400.0
2015-02-12 13:30:00,16.43,16.46,16.43,16.46,1072800.0,15.5684,15.5968,15.5684,15.5968,1072800.0
2015-02-12 14:00:00,16.45,16.46,16.42,16.44,1128000.0,15.5874,15.5968,15.5589,15.5779,1128000.0
2015-02-12 14:30:00,16.44,16.48,16.43,16.48,990400.0,15.5779,15.6158,15.5684,15.6158,990400.0
2015-02-12 15:00:00,16.48,16.5,16.47,16.48,1564000.0,15.6158,15.6347,15.6063,15.6158,1564000.0
2015-02-12 15:30:00,16.48,16.5,16.45,16.48,2918400.0,15.6158,15.6347,15.5874,15.6158,2918400.0
2015-02-13 09:30:00,16.51,16.58,16.5,16.58,2903200.0,15.6442,15.7106,15.6347,15.7106,2903200.0
2015-02-13 10:00:00,16.57,16.59,16.52,16.57,1530400.0,15.7011,15.72,15.6537,15.7011,1530400.0
2015-02-13 10:30:00,16.58,16.58,16.54,16.57,1442400.0,15.7106,15.7106,15.6726,15.7011,1442400.0
2015-02-13 11:00:00,16.57,16.61,16.57,16.59,1098400.0,15.7011,15.739,15.7011,15.72,1098400.0
2015-02-13 11:30:00,16.59,16.6,16.56,16.59,1069600.0,15.72,15.7295,15.6916,15.72,1069600.0
2015-02-13 12:00:00,16.59,16.6,16.55,16.56,627200.0,15.72,15.7295,15.6821,15.6916,627200.0
2015-02-13 12:30:00,16.55,16.56,16.54,16.54,605600.0,15.6821,15.6916,15.6726,15.6726,605600.0
2015-02-13 13:00:00,16.54,16.57,16.52,16.52,1010400.0,15.6726,15.7011,15.6537,15.6537,1010400.0
2015-02-13 13:30:00,16.52,16.52,16.47,16.51,1232000.0,15.6537,15.6537,15.6063,15.6442,1232000.0
2015-02-13 14:00:00,16.5,16.56,16.5,16.55,1136800.0,15.6347,15.6916,15.6347,15.6821,1136800.0
2015-02-13 14:30:00,16.55,16.56,16.53,16.56,855200.0,15.6821,15.6916,15.6632,15.6916,855200.0
2015-02-13 15:00:00,16.56,16.61,16.54,16.6,1397600.0,15.6916,15.739,15.6726,15.7295,1397600.0
2015-02-13 15:30:00,16.6,16.63,16.58,16.63,2093600.0,15.7295,15.7579,15.7106,15.7579,2093600.0
2015-02-17 09:30:00,16.57,16.6,16.52,16.58,2180000.0,15.7011,15.7295,15.6537,15.7106,2180000.0
2015-02-17 10:00:00,16.58,16.61,16.56,16.59,1151200.0,15.7106,15.739,15.6916,15.72,1151200.0
2015-02-17 10:30:00,16.59,16.61,16.55,16.56,923200.0,15.72,15.739,15.6821,15.6916,923200.0
2015-02-17 11:00:00,16.56,16.6,16.55,16.6,988800.0,15.6916,15.7295,15.6821,15.7295,988800.0
2015-02-17 11:30:00,16.6,16.62,16.59,16.61,668800.0,15.7295,15.7485,15.72,15.739,668800.0
2015-02-17 12:00:00,16.61,16.63,16.6,16.62,596800.0,15.739,15.7579,15.7295,15.7485,596800.0
2015-02-17 12:30:00,16.61,16.65,16.61,16.65,1638400.0,15.739,15.7769,15.739,15.7769,1638400.0
2015-02-17 13:00:00,16.65,16.71,16.64,16.71,1326400.0,15.7769,15.8337,15.7674,15.8337,1326400.0
2015-02-17 13:30:00,16.71,16.71,16.67,16.68,1022400.0,15.8337,15.8337,15.7958,15.8053,1022400.0
2015-02-17 14:00:00,16.68,16.68,16.66,16.67,552000.0,15.8053,15.8053,15.7864,15.7958,552000.0
2015-02-17 14:30:00,16.67,16.69,16.65,16.65,714400.0,15.7958,15.8148,15.7769,15.7769,714400.0
2015-02-17 15:00:00,16.65,16.68,16.65,16.67,907200.0,15.7769,15.8053,15.7769,15.7958,907200.0
2015-02-17 15:30:00,16.67,16.68,16.63,16.68,2238400.0,15.7958,15.8053,15.7579,15.8053,2238400.0
2015-02-18 09:30:00,16.6,16.64,16.58,16.62,2395200.0,15.7295,15.7674,15.7106,15.7485,2395200.0
2015-02-18 10:00:00,16.62,16.63,16.56,16.57,1054400.0,15.7485,15.7579,15.6916,15.7011,1054400.0
2015-02-18 10:30:00,16.57,16.63,16.57,16.61,1009600.0,15.7011,15.7579,15.7011,15.739,1009600.0
2015-02-18 11:00:00,16.61,16.64,16.6,16.63,668800.0,15.739,15.7674,15.7295,15.7579,668800.0
2015-02-18 11:30:00,16.64,16.65,16.61,16.62,475200.0,15.7674,15.7769,15.739,15.7485,475200.0
2015-02-18 12:00:00,16.62,16.64,16.62,16.63,469600.0,15.7485,15.7674,15.7485,15.7579,469600.0
2015-02-18 12:30:00,16.62,16.63,16.58,16.58,908000.0,15.7485,15.7579,15.7106,15.7106,908000.0
2015-02-18 13:00:00,16.58,16.6,16.57,16.59,409600.0,15.7106,15.7295,15.7011,15.72,409600.0
2015-02-18 13:30:00,16.59,16.62,16.58,16.59,485600.0,15.72,15.7485,15.7106,15.72,485600.0
2015-02-18 14:00:00,16.6,16.69,16.59,16.6,2220000.0,15.7295,15.8148,15.72,15.7295,2220000.0
2015-02-18 14:30:00,16.6,16.64,16.6,16.63,992000.0,15.7295,15.7674,15.7295,15.7579,992000.0
2015-02-18 15:00:00,16.64,16.69,16.64,16.68,1420800.0,15.7674,15.8148,15.7674,15.8053,1420800.0
2015-02-18 15:30:00,16.68,16.68,16.64,16.68,1868800.0,15.8053,15.8053,15.7674,15.8053,1868800.0
2015-02-19 09:30:00,16.57,16.61,16.54,16.6,2348800.0,15.7011,15.739,15.6726,15.7295,2348800.0
2015-02-19 10:00:00,16.6,16.66,16.57,16.65,1321600.0,15.7295,15.7864,15.7011,15.7769,1321600.0
2015-02-19 10:30:00,16.65,16.68,16.64,16.66,805600.0,15.7769,15.8053,15.7674,15.7864,805600.0
2015-02-19 11:00:00,16.66,16.7,16.64,16.69,1454400.0,15.7864,15.8243,15.7674,15.8148,1454400.0
2015-02-19 11:30:00,16.69,16.73,16.69,16.71,647200.0,15.8148,15.8527,15.8148,15.8337,647200.0
2015-02-19 12:00:00,16.71,16.72,16.66,16.67,700800.0,15.8337,15.8432,15.7864,15.7958,700800.0
2015-02-19 12:30:00,16.67,16.67,16.61,16.65,1084800.0,15.7958,15.7958,15.739,15.7769,1084800.0
2015-02-19 13:00:00,16.65,16.65,16.61,16.63,835200.0,15.7769,15.7769,15.739,15.7579,835200.0
2015-02-19 13:30:00,16.63,16.67,16.62,16.67,732800.0,15.7579,15.7958,15.7485,15.7958,732800.0
2015-02-19 14:00:00,16.67,16.68,16.65,16.65,740000.0,15.7958,15.8053,15.7769,15.7769,740000.0
2015-02-19 14:30:00,16.65,16.67,16.64,16.67,993600.0,15.7769,15.7958,15.7674,15.7958,993600.0
2015-02-19 15:00:00,16.67,16.7,16.66,16.67,594400.0,15.7958,15.8243,15.7864,15.7958,594400.0
2015-02-19 15:30:00,16.67,16.68,16.62,16.66,1800000.0,15.7958,15.8053,15.7485,15.7864,1800000.0
2015-02-20 09:30:00,16.58,16.64,16.47,16.48,4526400.0,15.7106,15.7674,15.6063,15.6158,4526400.0
2015-02-20 10:00:00,16.47,16.55,16.46,16.52,2220000.0,15.6063,15.6821,15.5968,15.6537,2220000.0
2015-02-20 10:30:00,16.51,16.63,16.5,16.6,2680000.0,15.6442,15.7579,15.6347,15.7295,2680000.0
2015-02-20 11:00:00,16.61,16.63,16.59,16.61,1431200.0,15.739,15.7579,15.72,15.739,1431200.0
2015-02-20 11:30:00,16.61,16.63,16.59,16.62,912000.0,15.739,15.7579,15.72,15.7485,912000.0
2015-02-20 12:00:00,16.62,16.65,16.61,16.63,679200.0,15.7485,15.7769,15.739,15.7579,679200.0
2015-02-20 12:30:00,16.63,16.71,16.61,16.67,2740800.0,15.7579,15.8337,15.739,15.7958,2740800.0
2015-02-20 13:00:00,16.67,16.73,16.66,16.71,1247200.0,15.7958,15.8527,15.7864,15.8337,1247200.0
2015-02-20 13:30:00,16.72,16.79,16.72,16.78,1533600.0,15.8432,15.9095,15.8432,15.9001,1533600.0
2015-02-20 14:00:00,16.78,16.81,16.77,16.78,1289600.0,15.9001,15.9285,15.8906,15.9001,1289600.0
2015-02-20 14:30:00,16.78,16.81,16.76,16.81,1467200.0,15.9001,15.9285,15.8811,15.9285,1467200.0
2015-02-20 15:00:00,16.81,16.87,16.81,16.85,2099200.0,15.9285,15.9853,15.9285,15.9664,2099200.0
2015-02-20 15:30:00,16.85,16.86,16.82,16.85,2361600.0,15.9664,15.9759,15.938,15.9664,2361600.0
2015-02-23 09:30:00,16.81,16.82,16.73,16.78,3008800.0,15.9285,15.938,15.8527,15.9001,3008800.0
2015-02-23 10:00:00,16.77,16.79,16.74,16.78,1368000.0,15.8906,15.9095,15.8622,15.9001,1368000.0
2015-02-23 10:30:00,16.78,16.81,16.77,16.8,1228800.0,15.9001,15.9285,15.8906,15.919,1228800.0
2015-02-23 11:00:00,16.8,16.83,16.79,16.82,1052000.0,15.919,15.9474,15.9095,15.938,1052000.0
2015-02-23 11:30:00,16.82,16.83,16.82,16.82,592800.0,15.938,15.9474,15.938,15.938,592800.0
2015-02-23 12:00:00,16.82,16.83,16.79,16.79,592000.0,15.938,15.9474,15.9095,15.9095,592000.0
2015-02-23 12:30:00,16.79,16.81,16.76,16.78,637600.0,15.9095,15.9285,15.8811,15.9001,637600.0
2015-02-23 13:00:00,16.78,16.8,16.77,16.79,436000.0,15.9001,15.919,15.8906,15.9095,436000.0
2015-02-23 13:30:00,16.79,16.83,16.79,16.8,598400.0,15.9095,15.9474,15.9095,15.919,598400.0
2015-02-23 14:00:00,16.8,16.82,16.8,16.82,381600.0,15.919,15.938,15.919,15.938,381600.0
2015-02-23 14:30:00,16.82,16.82,16.77,16.78,568800.0,15.938,15.938,15.8906,15.9001,568800.0
2015-02-23 15:00:00,16.77,16.78,16.74,16.78,812800.0,15.8906,15.9001,15.8622,15.9001,812800.0
2015-02-23 15:30:00,16.78,16.85,16.78,16.85,1697600.0,15.9001,15.9664,15.9001,15.9664,1697600.0
2015-02-24 09:30:00,16.84,16.87,16.82,16.84,2006400.0,15.9569,15.9853,15.938,15.9569,2006400.0
2015-02-24 10:00:00,16.83,16.92,16.78,16.91,2528800.0,15.9474,16.0327,15.9001,16.0232,2528800.0
2015-02-24 10:30:00,16.91,16.91,16.89,16.91,864800.0,16.0232,16.0232,16.0043,16.0232,864800.0
2015-02-24 11:00:00,16.91,16.96,16.9,16.95,962400.0,16.0232,16.0706,16.0138,16.0611,962400.0
2015-02-24 11:30:00,16.94,16.95,16.91,16.91,883200.0,16.0517,16.0611,16.0232,16.0232,883200.0
2015-02-24 12:00:00,16.91,16.93,16.9,16.9,485600.0,16.0232,16.0422,16.0138,16.0138,485600.0
2015-02-24 12:30:00,16.9,16.91,16.84,16.9,1820800.0,16.0138,16.0232,15.9569,16.0138,1820800.0
2015-02-24 13:00:00,16.9,16.91,16.88,16.89,643200.0,16.0138,16.0232,15.9948,16.0043,643200.0
2015-02-24 13:30:00,16.9,16.93,16.89,16.92,376800.0,16.0138,16.0422,16.0043,16.0327,376800.0
2015-02-24 14:00:00,16.93,16.93,16.9,16.91,685600.0,16.0422,16.0422,16.0138,16.0232,685600.0
2015-02-24 14:30:00,16.91,16.94,16.9,16.94,632000.0,16.0232,16.0517,16.0138,16.0517,632000.0
2015-02-24 15:00:00,16.94,16.97,16.93,16.97,924000.0,16.0517,16.0801,16.0422,16.0801,924000.0
2015-02-24 15:30:00,16.97,16.98,16.93,16.95,1714400.0,16.0801,16.0896,16.0422,16.0611,1714400.0
2015-02-25 09:30:00,16.92,16.94,16.88,16.89,2197600.0,16.0327,16.0517,15.9948,16.0043,2197600.0
2015-02-25 10:00:00,16.89,16.92,16.89,16.9,1411200.0,16.0043,16.0327,16.0043,16.0138,1411200.0
2015-02-25 10:30:00,16.9,16.93,16.88,16.92,1290400.0,16.0138,16.0422,15.9948,16.0327,1290400.0
2015-02-25 11:00:00,16.92,16.94,16.9,16.93,1047200.0,16.0327,16.0517,16.0138,16.0422,1047200.0
2015-02-25 11:30:00,16.93,16.96,16.93,16.94,1433600.0,16.0422,16.0706,16.0422,16.0517,1433600.0
2015-02-25 12:00:00,16.94,16.95,16.94,16.94,586400.0,16.0517,16.0611,16.0517,16.0517,586400.0
2015-02-25 12:30:00,16.94,16.97,16.94,16.96,632800.0,16.0517,16.0801,16.0517,16.0706,632800.0
2015-02-25 13:00:00,16.96,16.97,16.95,16.97,636000.0,16.0706,16.0801,16.0611,16.0801,636000.0
2015-02-25 13:30:00,16.97,17.01,16.97,17.0,1310400.0,16.0801,16.118,16.0801,16.1085,1310400.0
2015-02-25 14:00:00,17.0,17.0,16.95,16.96,1100000.0,16.1085,16.1085,16.0611,16.0706,1100000.0
2015-02-25 14:30:00,16.96,16.97,16.87,16.9,1748000.0,16.0706,16.0801,15.9853,16.0138,1748000.0
2015-02-25 15:00:00,16.9,16.9,16.85,16.86,1379200.0,16.0138,16.0138,15.9664,15.9759,1379200.0
2015-02-25 15:30:00,16.86,16.93,16.86,16.91,1579200.0,15.9759,16.0422,15.9759,16.0232,1579200.0
2015-02-26 09:30:00,16.9,16.92,16.79,16.8,2316800.0,16.0138,16.0327,15.9095,15.919,2316800.0
2015-02-26 10:00:00,16.8,16.86,16.8,16.85,1166400.0,15.919,15.9759,15.919,15.9664,1166400.0
2015-02-26 10:30:00,16.85,16.89,16.83,16.88,708000.0,15.9664,16.0043,15.9474,15.9948,708000.0
2015-02-26 11:00:00,16.88,16.93,16.88,16.9,825600.0,15.9948,16.0422,15.9948,16.0138,825600.0
2015-02-26 11:30:00,16.9,16.92,16.89,16.9,544800.0,16.0138,16.0327,16.0043,16.0138,544800.0
2015-02-26 12:00:00,16.89,16.9,16.84,16.87,749600.0,16.0043,16.0138,15.9569,15.9853,749600.0
2015-02-26 12:30:00,16.87,16.92,16.86,16.91,756000.0,15.9853,16.0327,15.9759,16.0232,756000.0
2015-02-26 13:00:00,16.91,16.91,16.85,16.87,712000.0,16.0232,16.0232,15.9664,15.9853,712000.0
2015-02-26 13:30:00,16.88,16.89,16.87,16.87,306400.0,15.9948,16.0043,15.9853,15.9853,306400.0
2015-02-26 14:00:00,16.87,16.89,16.81,16.82,2105600.0,15.9853,16.0043,15.9285,15.938,2105600.0
2015-02-26 14:30:00,16.82,16.83,16.79,16.81,1879200.0,15.938,15.9474,15.9095,15.9285,1879200.0
2015-02-26 15:00:00,16.81,16.85,16.76,16.85,2226400.0,15.9285,15.9664,15.8811,15.9664,2226400.0
2015-02-26 15:30:00,16.85,16.89,16.83,16.88,1815200.0,15.9664,16.0043,15.9474,15.9948,1815200.0
2015-02-27 09:30:00,16.86,16.88,16.79,16.82,1965600.0,15.9759,15.9948,15.9095,15.938,1965600.0
2015-02-27 10:00:00,16.82,16.87,16.82,16.87,961600.0,15.938,15.9853,15.938,15.9853,961600.0
2015-02-27 10:30:00,16.87,16.9,16.84,16.89,1013600.0,15.9853,16.0138,15.9569,16.0043,1013600.0
2015-02-27 11:00:00,16.9,16.9,16.84,16.84,976000.0,16.0138,16.0138,15.9569,15.9569,976000.0
2015-02-27 11:30:00,16.84,16.89,16.84,16.88,457600.0,15.9569,16.0043,15.9569,15.9948,457600.0
2015-02-27 12:00:00,16.88,16.9,16.87,16.9,577600.0,15.9948,16.0138,15.9853,16.0138,577600.0
2015-02-27 12:30:00,16.9,16.91,16.86,16.87,473600.0,16.0138,16.0232,15.9759,15.9853,473600.0
2015-02-27 13:00:00,16.87,16.88,16.83,16.85,699200.0,15.9853,15.9948,15.9474,15.9664,699200.0
2015-02-27 13:30:00,16.85,16.86,16.83,16.85,979200.0,15.9664,15.9759,15.9474,15.9664,979200.0
2015-02-27 14:00:00,16.86,16.87,16.83,16.85,623200.0,15.9759,15.9853,15.9474,15.9664,623200.0
2015-02-27 14:30:00,16.85,16.85,16.78,16.8,1024000.0,15.9664,15.9664,15.9001,15.919,1024000.0
2015-02-27 15:00:00,16.8,16.82,16.77,16.82,1583200.0,15.919,15.938,15.8906,15.938,1583200.0
2015-02-27 15:30:00,16.82,16.82,16.76,16.76,2325600.0,15.938,15.938,15.8811,15.8811,2325600.0
2015-03-02 09:30:00,16.78,16.86,16.77,16.85,1896800.0,15.9001,15.9759,15.8906,15.9664,1896800.0
2015-03-02 10:00:00,16.86,16.92,16.86,16.91,1132800.0,15.9759,16.0327,15.9759,16.0232,1132800.0
2015-03-02 10:30:00,16.91,16.93,16.89,16.91,944800.0,16.0232,16.0422,16.0043,16.0232,944800.0
2015-03-02 11:00:00,16.91,16.92,16.88,16.9,724000.0,16.0232,16.0327,15.9948,16.0138,724000.0
2015-03-02 11:30:00,16.9,16.94,16.9,16.9,929600.0,16.0138,16.0517,16.0138,16.0138,929600.0
2015-03-02 12:00:00,16.9,16.91,16.85,16.85,917600.0,16.0138,16.0232,15.9664,15.9664,917600.0
2015-03-02 12:30:00,16.85,16.89,16.85,16.88,1315200.0,15.9664,16.0043,15.9664,15.9948,1315200.0
2015-03-02 13:00:00,16.88,16.89,16.87,16.88,650400.0,15.9948,16.0043,15.9853,15.9948,650400.0
2015-03-02 13:30:00,16.89,16.91,16.88,16.91,553600.0,16.0043,16.0232,15.9948,16.0232,553600.0
2015-03-02 14:00:00,16.91,16.92,16.87,16.87,702400.0,16.0232,16.0327,15.9853,15.9853,702400.0
2015-03-02 14:30:00,16.88,16.92,16.87,16.92,749600.0,15.9948,16.0327,15.9853,16.0327,749600.0
2015-03-02 15:00:00,16.92,16.95,16.91,16.94,1391200.0,16.0327,16.0611,16.0232,16.0517,1391200.0
2015-03-02 15:30:00,16.94,16.98,16.94,16.98,2703200.0,16.0517,16.0896,16.0517,16.0896,2703200.0
2015-03-03 09:30:00,16.89,16.91,16.78,16.8,3866400.0,16.0043,16.0232,15.9001,15.919,3866400.0
2015-03-03 10:00:00,16.79,16.84,16.79,16.81,1974400.0,15.9095,15.9569,15.9095,15.9285,1974400.0
2015-03-03 10:30:00,16.81,16.84,16.79,16.8,1116800.0,15.9285,15.9569,15.9095,15.919,1116800.0
2015-03-03 11:00:00,16.8,16.81,16.76,16.77,1424000.0,15.919,15.9285,15.8811,15.8906,1424000.0
2015-03-03 11:30:00,16.77,16.77,16.68,16.73,2884000.0,15.8906,15.8906,15.8053,15.8527,2884000.0
2015-03-03 12:00:00,16.73,16.73,16.67,16.7,1414400.0,15.8527,15.8527,15.7958,15.8243,1414400.0
2015-03-03 12:30:00,16.7,16.77,16.69,16.77,980000.0,15.8243,15.8906,15.8148,15.8906,980000.0
2015-03-03 13:00:00,16.77,16.8,16.75,16.78,1297600.0,15.8906,15.919,15.8716,15.9001,1297600.0
2015-03-03 13:30:00,16.79,16.8,16.76,16.77,1283200.0,15.9095,15.919,15.8811,15.8906,1283200.0
2015-03-03 14:00:00,16.77,16.84,16.77,16.84,1392000.0,15.8906,15.9569,15.8906,15.9569,1392000.0
2015-03-03 14:30:00,16.84,16.85,16.78,16.81,1676800.0,15.9569,15.9664,15.9001,15.9285,1676800.0
2015-03-03 15:00:00,16.81,16.84,16.78,16.83,754400.0,15.9285,15.9569,15.9001,15.9474,754400.0
2015-03-03 15:30:00,16.83,16.85,16.8,16.83,2024000.0,15.9474,15.9664,15.919,15.9474,2024000.0
2015-03-04 09:30:00,16.71,16.72,16.55,16.59,6320000.0,15.8337,15.8432,15.6821,15.72,6320000.0
2015-03-04 10:00:00,16.59,16.61,16.5,16.55,4186400.0,15.72,15.739,15.6347,15.6821,4186400.0
2015-03-04 10:30:00,16.55,16.61,16.53,16.59,4069600.0,15.6821,15.739,15.6632,15.72,4069600.0
2015-03-04 11:00:00,16.59,16.67,16.58,16.65,3228000.0,15.72,15.7958,15.7106,15.7769,3228000.0
2015-03-04 11:30:00,16.64,16.68,16.64,16.65,1278400.0,15.7674,15.8053,15.7674,15.7769,1278400.0
2015-03-04 12:00:00,16.65,16.71,16.64,16.7,1521600.0,15.7769,15.8337,15.7674,15.8243,1521600.0
2015-03-04 12:30:00,16.7,16.73,16.68,16.68,1840000.0,15.8243,15.8527,15.8053,15.8053,1840000.0
2015-03-04 13:00:00,16.69,16.71,16.67,16.7,1346400.0,15.8148,15.8337,15.7958,15.8243,1346400.0
2015-03-04 13:30:00,16.7,16.71,16.63,16.64,1096000.0,15.8243,15.8337,15.7579,15.7674,1096000.0
2015-03-04 14:00:00,16.64,16.67,16.61,16.64,1740800.0,15.7674,15.7958,15.739,15.7674,1740800.0
2015-03-04 14:30:00,16.64,16.69,16.63,16.69,805600.0,15.7674,15.8148,15.7579,15.8148,805600.0
2015-03-04 15:00:00,16.69,16.7,16.65,16.68,1770400.0,15.8148,15.8243,15.7769,15.8053,1770400.0
2015-03-04 15:30:00,16.68,16.71,16.67,16.69,3916000.0,15.8053,15.8337,15.7958,15.8148,3916000.0
2015-03-05 09:30:00,16.75,16.75,16.67,16.74,3333600.0,15.8716,15.8716,15.7958,15.8622,3333600.0
2015-03-05 10:00:00,16.74,16.77,16.72,16.77,1621600.0,15.8622,15.8906,15.8432,15.8906,1621600.0
2015-03-05 10:30:00,16.77,16.78,16.75,16.76,835200.0,15.8906,15.9001,15.8716,15.8811,835200.0
2015-03-05 11:00:00,16.76,16.76,16.68,16.71,1476000.0,15.8811,15.8811,15.8053,15.8337,1476000.0
2015-03-05 11:30:00,16.72,16.76,16.71,16.75,636800.0,15.8432,15.8811,15.8337,15.8716,636800.0
2015-03-05 12:00:00,16.75,16.75,16.7,16.7,739200.0,15.8716,15.8716,15.8243,15.8243,739200.0
2015-03-05 12:30:00,16.7,16.71,16.63,16.65,1544800.0,15.8243,15.8337,15.7579,15.7769,1544800.0
2015-03-05 13:00:00,16.64,16.69,16.63,16.69,939200.0,15.7674,15.8148,15.7579,15.8148,939200.0
2015-03-05 13:30:00,16.68,16.71,16.68,16.71,563200.0,15.8053,15.8337,15.8053,15.8337,563200.0
2015-03-05 14:00:00,16.71,16.74,16.71,16.72,707200.0,15.8337,15.8622,15.8337,15.8432,707200.0
2015-03-05 14:30:00,16.72,16.75,16.7,16.74,788000.0,15.8432,15.8716,15.8243,15.8622,788000.0
2015-03-05 15:00:00,16.73,16.74,16.7,16.74,832000.0,15.8527,15.8622,15.8243,15.8622,832000.0
2015-03-05 15:30:00,16.73,16.75,16.7,16.72,1984000.0,15.8527,15.8716,15.8243,15.8432,1984000.0
2015-03-06 09:30:00,16.56,16.64,16.53,16.63,4256800.0,15.6916,15.7674,15.6632,15.7579,4256800.0
2015-03-06 10:00:00,16.63,16.64,16.57,16.62,3094400.0,15.7579,15.7674,15.7011,15.7485,3094400.0
2015-03-06 10:30:00,16.62,16.63,16.53,16.55,1494400.0,15.7485,15.7579,15.6632,15.6821,1494400.0
2015-03-06 11:00:00,16.55,16.55,16.42,16.43,3461600.0,15.6821,15.6821,15.5589,15.5684,3461600.0
2015-03-06 11:30:00,16.43,16.43,16.36,16.4,3370400.0,15.5684,15.5684,15.5021,15.54,3370400.0
2015-03-06 12:00:00,16.4,16.43,16.31,16.34,3010400.0,15.54,15.5684,15.4547,15.4831,3010400.0
2015-03-06 12:30:00,16.34,16.38,16.31,16.34,1860000.0,15.4831,15.521,15.4547,15.4831,1860000.0
2015-03-06 13:00:00,16.35,16.37,16.29,16.33,1286400.0,15.4926,15.5116,15.4358,15.4737,1286400.0
2015-03-06 13:30:00,16.33,16.33,16.27,16.32,2852800.0,15.4737,15.4737,15.4168,15.4642,2852800.0
2015-03-06 14:00:00,16.32,16.37,16.27,16.29,3622400.0,15.4642,15.5116,15.4168,15.4358,3622400.0
2015-03-06 14:30:00,16.29,16.3,16.22,16.24,2734400.0,15.4358,15.4452,15.3694,15.3884,2734400.0
2015-03-06 15:00:00,16.24,16.32,16.23,16.25,2619200.0,15.3884,15.4642,15.3789,15.3979,2619200.0
2015-03-06 15:30:00,16.25,16.27,16.19,16.25,4722400.0,15.3979,15.4168,15.341,15.3979,4722400.0
2015-03-09 09:30:00,16.29,16.34,16.27,16.33,2717600.0,15.4358,15.4831,15.4168,15.4737,2717600.0
2015-03-09 10:00:00,16.32,16.36,16.3,16.32,1675200.0,15.4642,15.5021,15.4452,15.4642,1675200.0
2015-03-09 10:30:00,16.31,16.37,16.31,16.34,1056800.0,15.4547,15.5116,15.4547,15.4831,1056800.0
2015-03-09 11:00:00,16.34,16.38,16.31,16.37,1469600.0,15.4831,15.521,15.4547,15.5116,1469600.0
2015-03-09 11:30:00,16.36,16.38,16.33,16.34,1116800.0,15.5021,15.521,15.4737,15.4831,1116800.0
2015-03-09 12:00:00,16.35,16.35,16.31,16.32,848800.0,15.4926,15.4926,15.4547,15.4642,848800.0
2015-03-09 12:30:00,16.32,16.38,16.32,16.37,676000.0,15.4642,15.521,15.4642,15.5116,676000.0
2015-03-09 13:00:00,16.37,16.39,16.36,16.39,944800.0,15.5116,15.5305,15.5021,15.5305,944800.0
2015-03-09 13:30:00,16.39,16.45,16.39,16.43,1381600.0,15.5305,15.5874,15.5305,15.5684,1381600.0
2015-03-09 14:00:00,16.43,16.43,16.39,16.4,840000.0,15.5684,15.5684,15.5305,15.54,840000.0
2015-03-09 14:30:00,16.39,16.43,16.36,16.42,1123200.0,15.5305,15.5684,15.5021,15.5589,1123200.0
2015-03-09 15:00:00,16.42,16.44,16.39,16.41,1052800.0,15.5589,15.5779,15.5305,15.5495,1052800.0
2015-03-09 15:30:00,16.4,16.43,16.38,16.39,2611200.0,15.54,15.5684,15.521,15.5305,2611200.0
2015-03-10 09:30:00,16.12,16.14,16.01,16.06,5984000.0,15.2747,15.2936,15.1704,15.2178,5984000.0
2015-03-10 10:00:00,16.06,16.09,15.98,16.03,3572800.0,15.2178,15.2462,15.142,15.1894,3572800.0
2015-03-10 10:30:00,16.03,16.05,15.96,16.03,2868800.0,15.1894,15.2083,15.1231,15.1894,2868800.0
2015-03-10 11:00:00,16.02,16.11,16.02,16.08,2028800.0,15.1799,15.2652,15.1799,15.2368,2028800.0
2015-03-10 11:30:00,16.08,16.09,15.95,15.95,2342400.0,15.2368,15.2462,15.1136,15.1136,2342400.0
2015-03-10 12:00:00,15.95,15.98,15.91,15.92,2840000.0,15.1136,15.142,15.0757,15.0852,2840000.0
2015-03-10 12:30:00,15.91,15.98,15.9,15.94,2282400.0,15.0757,15.142,15.0662,15.1041,2282400.0
2015-03-10 13:00:00,15.94,16.01,15.93,15.98,2172800.0,15.1041,15.1704,15.0946,15.142,2172800.0
2015-03-10 13:30:00,15.98,15.98,15.94,15.96,1224000.0,15.142,15.142,15.1041,15.1231,1224000.0
2015-03-10 14:00:00,15.96,16.0,15.89,15.9,1960000.0,15.1231,15.161,15.0567,15.0662,1960000.0
2015-03-10 14:30:00,15.9,15.95,15.89,15.9,1380800.0,15.0662,15.1136,15.0567,15.0662,1380800.0
2015-03-10 15:00:00,15.9,15.97,15.88,15.92,2306400.0,15.0662,15.1325,15.0473,15.0852,2306400.0
2015-03-10 15:30:00,15.92,15.94,15.85,15.85,3555200.0,15.0852,15.1041,15.0188,15.0188,3555200.0
2015-03-11 09:30:00,15.89,15.93,15.86,15.9,3761600.0,15.0567,15.0946,15.0283,15.0662,3761600.0
2015-03-11 10:00:00,15.89,15.93,15.86,15.89,2492800.0,15.0567,15.0946,15.0283,15.0567,2492800.0
2015-03-11 10:30:00,15.89,15.9,15.78,15.82,4296800.0,15.0567,15.0662,14.9525,14.9904,4296800.0
2015-03-11 11:00:00,15.82,15.89,15.81,15.89,2100000.0,14.9904,15.0567,14.9809,15.0567,2100000.0
2015-03-11 11:30:00,15.89,15.9,15.86,15.88,1928000.0,15.0567,15.0662,15.0283,15.0473,1928000.0
2015-03-11 12:00:00,15.88,15.9,15.84,15.85,1990400.0,15.0473,15.0662,15.0094,15.0188,1990400.0
2015-03-11 12:30:00,15.86,15.91,15.84,15.88,1486400.0,15.0283,15.0757,15.0094,15.0473,1486400.0
2015-03-11 13:00:00,15.88,15.91,15.87,15.88,1600800.0,15.0473,15.0757,15.0378,15.0473,1600800.0
2015-03-11 13:30:00,15.88,15.88,15.78,15.82,2091200.0,15.0473,15.0473,14.9525,14.9904,2091200.0
2015-03-11 14:00:00,15.82,15.88,15.81,15.86,1560800.0,14.9904,15.0473,14.9809,15.0283,1560800.0
2015-03-11 14:30:00,15.87,15.89,15.83,15.88,1296000.0,15.0378,15.0567,14.9999,15.0473,1296000.0
2015-03-11 15:00:00,15.88,15.88,15.79,15.79,2545600.0,15.0473,15.0473,14.962,14.962,2545600.0
2015-03-11 15:30:00,15.79,15.81,15.76,15.78,3698400.0,14.962,14.9809,14.9336,14.9525,3698400.0
2015-03-12 09:30:00,15.9,16.07,15.88,16.03,4328000.0,15.0662,15.2273,15.0473,15.1894,4328000.0
2015-03-12 10:00:00,16.04,16.06,16.0,16.04,2985600.0,15.1989,15.2178,15.161,15.1989,2985600.0
2015-03-12 10:30:00,16.04,16.06,16.0,16.05,1872800.0,15.1989,15.2178,15.161,15.2083,1872800.0
2015-03-12 11:00:00,16.05,16.11,16.03,16.1,2436800.0,15.2083,15.2652,15.1894,15.2557,2436800.0
2015-03-12 11:30:00,16.11,16.11,16.07,16.08,1815200.0,15.2652,15.2652,15.2273,15.2368,1815200.0
2015-03-12 12:00:00,16.08,16.08,16.06,16.08,840000.0,15.2368,15.2368,15.2178,15.2368,840000.0
2015-03-12 12:30:00,16.07,16.09,16.04,16.07,1393600.0,15.2273,15.2462,15.1989,15.2273,1393600.0
2015-03-12 13:00:00,16.07,16.1,16.06,16.09,1319200.0,15.2273,15.2557,15.2178,15.2462,1319200.0
2015-03-12 13:30:00,16.08,16.11,16.06,16.1,1141600.0,15.2368,15.2652,15.2178,15.2557,1141600.0
2015-03-12 14:00:00,16.1,16.11,16.08,16.1,1069600.0,15.2557,15.2652,15.2368,15.2557,1069600.0
2015-03-12 14:30:00,16.1,16.14,16.07,16.14,1500800.0,15.2557,15.2936,15.2273,15.2936,1500800.0
2015-03-12 15:00:00,16.14,16.18,16.14,16.17,2458400.0,15.2936,15.3315,15.2936,15.3221,2458400.0
2015-03-12 15:30:00,16.17,16.19,16.15,16.18,2957600.0,15.3221,15.341,15.3031,15.3315,2957600.0
2015-03-13 09:30:00,16.13,16.15,16.04,16.08,5029600.0,15.2841,15.3031,15.1989,15.2368,5029600.0
2015-03-13 10:00:00,16.08,16.1,15.98,15.99,5274400.0,15.2368,15.2557,15.142,15.1515,5274400.0
2015-03-13 10:30:00,15.99,16.04,15.87,15.87,5164000.0,15.1515,15.1989,15.0378,15.0378,5164000.0
2015-03-13 11:00:00,15.87,15.94,15.82,15.83,3868800.0,15.0378,15.1041,14.9904,14.9999,3868800.0
2015-03-13 11:30:00,15.83,15.87,15.78,15.86,3848000.0,14.9999,15.0378,14.9525,15.0283,3848000.0
2015-03-13 12:00:00,15.86,15.88,15.81,15.87,2926400.0,15.0283,15.0473,14.9809,15.0378,2926400.0
2015-03-13 12:30:00,15.87,15.93,15.87,15.91,2210400.0,15.0378,15.0946,15.0378,15.0757,2210400.0
2015-03-13 13:00:00,15.91,15.91,15.81,15.81,1758400.0,15.0757,15.0757,14.9809,14.9809,1758400.0
2015-03-13 13:30:00,15.81,15.88,15.81,15.86,1466400.0,14.9809,15.0473,14.9809,15.0283,1466400.0
2015-03-13 14:00:00,15.86,15.87,15.82,15.86,1848800.0,15.0283,15.0378,14.9904,15.0283,1848800.0
2015-03-13 14:30:00,15.86,15.87,15.79,15.86,2552000.0,15.0283,15.0378,14.962,15.0283,2552000.0
2015-03-13 15:00:00,15.86,15.93,15.84,15.92,2913600.0,15.0283,15.0946,15.0094,15.0852,2913600.0
2015-03-13 15:30:00,15.92,16.03,15.89,15.98,6880800.0,15.0852,15.1894,15.0567,15.142,6880800.0
2015-03-16 09:30:00,16.12,16.27,16.11,16.25,5055200.0,15.2747,15.4168,15.2652,15.3979,5055200.0
2015-03-16 10:00:00,16.26,16.31,16.25,16.27,2539200.0,15.4073,15.4547,15.3979,15.4168,2539200.0
2015-03-16 10:30:00,16.27,16.28,16.25,16.28,1656800.0,15.4168,15.4263,15.3979,15.4263,1656800.0
2015-03-16 11:00:00,16.28,16.34,16.27,16.3,1568000.0,15.4263,15.4831,15.4168,15.4452,1568000.0
2015-03-16 11:30:00,16.31,16.35,16.3,16.33,1407200.0,15.4547,15.4926,15.4452,15.4737,1407200.0
2015-03-16 12:00:00,16.33,16.33,16.28,16.29,1528800.0,15.4737,15.4737,15.4263,15.4358,1528800.0
2015-03-16 12:30:00,16.3,16.32,16.29,16.3,1056800.0,15.4452,15.4642,15.4358,15.4452,1056800.0
2015-03-16 13:00:00,16.3,16.31,16.26,16.3,1105600.0,15.4452,15.4547,15.4073,15.4452,1105600.0
2015-03-16 13:30:00,16.3,16.34,16.3,16.32,1104000.0,15.4452,15.4831,15.4452,15.4642,1104000.0
2015-03-16 14:00:00,16.32,16.36,16.31,16.35,1285600.0,15.4642,15.5021,15.4547,15.4926,1285600.0
2015-03-16 14:30:00,16.36,16.39,16.35,16.38,2200800.0,15.5021,15.5305,15.4926,15.521,2200800.0
2015-03-16 15:00:00,16.39,16.41,16.37,16.38,1956800.0,15.5305,15.5495,15.5116,15.521,1956800.0
2015-03-16 15:30:00,16.39,16.42,16.37,16.41,2815200.0,15.5305,15.5589,15.5116,15.5495,2815200.0
2015-03-17 09:30:00,16.26,16.32,16.2,16.25,5210400.0,15.4073,15.4642,15.3505,15.3979,5210400.0
2015-03-17 10:00:00,16.24,16.27,16.23,16.27,2648800.0,15.3884,15.4168,15.3789,15.4168,2648800.0
2015-03-17 10:30:00,16.27,16.29,16.24,16.26,2460800.0,15.4168,15.4358,15.3884,15.4073,2460800.0
2015-03-17 11:00:00,16.25,16.26,16.15,16.2,2922400.0,15.3979,15.4073,15.3031,15.3505,2922400.0
2015-03-17 11:30:00,16.2,16.23,16.18,16.23,3334400.0,15.3505,15.3789,15.3315,15.3789,3334400.0
2015-03-17 12:00:00,16.23,16.24,16.18,16.23,1601600.0,15.3789,15.3884,15.3315,15.3789,1601600.0
2015-03-17 12:30:00,16.23,16.29,16.22,16.29,2113600.0,15.3789,15.4358,15.3694,15.4358,2113600.0
2015-03-17 13:00:00,16.29,16.32,16.27,16.3,1861600.0,15.4358,15.4642,15.4168,15.4452,1861600.0
2015-03-17 13:30:00,16.3,16.34,16.28,16.33,1638400.0,15.4452,15.4831,15.4263,15.4737,1638400.0
2015-03-17 14:00:00,16.33,16.35,16.28,16.29,1741600.0,15.4737,15.4926,15.4263,15.4358,1741600.0
2015-03-17 14:30:00,16.29,16.32,16.26,16.31,1350400.0,15.4358,15.4642,15.4073,15.4547,1350400.0
2015-03-17 15:00:00,16.31,16.36,16.31,16.36,1518400.0,15.4547,15.5021,15.4547,15.5021,1518400.0
2015-03-17 15:30:00,16.35,16.38,16.29,16.31,3480800.0,15.4926,15.521,15.4358,15.4547,3480800.0
2015-03-18 09:30:00,16.22,16.22,16.15,16.18,3582400.0,15.3694,15.3694,15.3031,15.3315,3582400.0
2015-03-18 10:00:00,16.18,16.24,16.17,16.23,1646400.0,15.3315,15.3884,15.3221,15.3789,1646400.0
2015-03-18 10:30:00,16.23,16.24,16.19,16.23,1968000.0,15.3789,15.3884,15.341,15.3789,1968000.0
2015-03-18 11:00:00,16.23,16.24,16.18,16.18,1496000.0,15.3789,15.3884,15.3315,15.3315,1496000.0
2015-03-18 11:30:00,16.18,16.21,16.17,16.2,1284800.0,15.3315,15.36,15.3221,15.3505,1284800.0
2015-03-18 12:00:00,16.19,16.2,16.15,16.17,1364800.0,15.341,15.3505,15.3031,15.3221,1364800.0
2015-03-18 12:30:00,16.18,16.21,16.16,16.16,1128000.0,15.3315,15.36,15.3126,15.3126,1128000.0
2015-03-18 13:00:00,16.16,16.17,16.13,16.15,1310400.0,15.3126,15.3221,15.2841,15.3031,1310400.0
2015-03-18 13:30:00,16.15,16.21,16.1,16.17,2844800.0,15.3031,15.36,15.2557,15.3221,2844800.0
2015-03-18 14:00:00,16.23,16.63,16.19,16.58,12404000.0,15.3789,15.7579,15.341,15.7106,12404000.0
2015-03-18 14:30:00,16.59,16.68,16.57,16.64,5931200.0,15.72,15.8053,15.7011,15.7674,5931200.0
2015-03-18 15:00:00,16.64,16.82,16.62,16.74,5604800.0,15.7674,15.938,15.7485,15.8622,5604800.0
2015-03-18 15:30:00,16.74,16.75,16.65,16.7,4569600.0,15.8622,15.8716,15.7769,15.8243,4569600.0
2015-03-19 09:30:00,16.62,16.63,16.54,16.62,5410400.0,15.7485,15.7579,15.6726,15.7485,5410400.0
2015-03-19 10:00:00,16.62,16.67,16.6,16.63,3348800.0,15.7485,15.7958,15.7295,15.7579,3348800.0
2015-03-19 10:30:00,16.63,16.63,16.54,16.58,3179200.0,15.7579,15.7579,15.6726,15.7106,3179200.0
2015-03-19 11:00:00,16.58,16.61,16.55,16.57,1578400.0,15.7106,15.739,15.6821,15.7011,1578400.0
2015-03-19 11:30:00,16.57,16.58,16.47,16.52,3113600.0,15.7011,15.7106,15.6063,15.6537,3113600.0
2015-03-19 12:00:00,16.52,16.54,16.5,16.54,1607200.0,15.6537,15.6726,15.6347,15.6726,1607200.0
2015-03-19 12:30:00,16.54,16.54,16.48,16.49,1594400.0,15.6726,15.6726,15.6158,15.6253,1594400.0
2015-03-19 13:00:00,16.49,16.59,16.48,16.58,2029600.0,15.6253,15.72,15.6158,15.7106,2029600.0
2015-03-19 13:30:00,16.58,16.58,16.52,16.52,1038400.0,15.7106,15.7106,15.6537,15.6537,1038400.0
2015-03-19 14:00:00,16.53,16.6,16.52,16.55,1423200.0,15.6632,15.7295,15.6537,15.6821,1423200.0
2015-03-19 14:30:00,16.55,16.58,16.53,16.58,1551200.0,15.6821,15.7106,15.6632,15.7106,1551200.0
2015-03-19 15:00:00,16.58,16.6,16.52,16.56,1565600.0,15.7106,15.7295,15.6537,15.6916,1565600.0
2015-03-19 15:30:00,16.56,16.59,16.53,16.54,3335200.0,15.6916,15.72,15.6632,15.6726,3335200.0
2015-03-20 09:30:00,16.73,16.78,16.71,16.74,4488000.0,15.8527,15.9001,15.8337,15.8622,4488000.0
2015-03-20 10:00:00,16.75,16.77,16.73,16.75,1501600.0,15.8716,15.8906,15.8527,15.8716,1501600.0
2015-03-20 10:30:00,16.75,16.83,16.75,16.81,3060000.0,15.8716,15.9474,15.8716,15.9285,3060000.0
2015-03-20 11:00:00,16.81,16.86,16.81,16.86,1877600.0,15.9285,15.9759,15.9285,15.9759,1877600.0
2015-03-20 11:30:00,16.85,16.87,16.83,16.85,1133600.0,15.9664,15.9853,15.9474,15.9664,1133600.0
2015-03-20 12:00:00,16.84,16.86,16.84,16.85,954400.0,15.9569,15.9759,15.9569,15.9664,954400.0
2015-03-20 12:30:00,16.85,16.9,16.85,16.89,1698400.0,15.9664,16.0138,15.9664,16.0043,1698400.0
2015-03-20 13:00:00,16.89,16.93,16.89,16.92,1700800.0,16.0043,16.0422,16.0043,16.0327,1700800.0
2015-03-20 13:30:00,16.92,16.93,16.9,16.91,1836800.0,16.0327,16.0422,16.0138,16.0232,1836800.0
2015-03-20 14:00:00,16.91,16.92,16.87,16.89,1607200.0,16.0232,16.0327,15.9853,16.0043,1607200.0
2015-03-20 14:30:00,16.89,16.92,16.88,16.92,909600.0,16.0043,16.0327,15.9948,16.0327,909600.0
2015-03-20 15:00:00,16.92,16.93,16.83,16.85,1888800.0,16.0327,16.0422,15.9474,15.9664,1888800.0
2015-03-20 15:30:00,16.85,16.9,16.83,16.83,3321600.0,15.9664,16.0138,15.9474,15.9474,3321600.0
2015-03-23 09:30:00,16.84,16.92,16.82,16.89,4548000.0,15.9569,16.0327,15.938,16.0043,4548000.0
2015-03-23 10:00:00,16.89,16.95,16.88,16.91,2719200.0,16.0043,16.0611,15.9948,16.0232,2719200.0
2015-03-23 10:30:00,16.91,16.92,16.88,16.9,1757600.0,16.0232,16.0327,15.9948,16.0138,1757600.0
2015-03-23 11:00:00,16.9,16.92,16.87,16.88,1279200.0,16.0138,16.0327,15.9853,15.9948,1279200.0
2015-03-23 11:30:00,16.88,16.9,16.86,16.89,1293600.0,15.9948,16.0138,15.9759,16.0043,1293600.0
2015-03-23 12:00:00,16.88,16.89,16.85,16.87,795200.0,15.9948,16.0043,15.9664,15.9853,795200.0
2015-03-23 12:30:00,16.88,16.91,16.87,16.88,872800.0,15.9948,16.0232,15.9853,15.9948,872800.0
2015-03-23 13:00:00,16.88,16.89,16.87,16.87,764800.0,15.9948,16.0043,15.9853,15.9853,764800.0
2015-03-23 13:30:00,16.87,16.89,16.86,16.88,968000.0,15.9853,16.0043,15.9759,15.9948,968000.0
2015-03-23 14:00:00,16.87,16.93,16.87,16.92,1800000.0,15.9853,16.0422,15.9853,16.0327,1800000.0
2015-03-23 14:30:00,16.92,16.92,16.87,16.89,610400.0,16.0327,16.0327,15.9853,16.0043,610400.0
2015-03-23 15:00:00,16.88,16.89,16.86,16.86,1165600.0,15.9948,16.0043,15.9759,15.9759,1165600.0
2015-03-23 15:30:00,16.87,16.87,16.77,16.78,2591200.0,15.9853,15.9853,15.8906,15.9001,2591200.0
2015-03-24 09:30:00,16.75,16.77,16.68,16.76,3349600.0,15.8716,15.8906,15.8053,15.8811,3349600.0
2015-03-24 10:00:00,16.77,16.81,16.75,16.77,2292800.0,15.8906,15.9285,15.8716,15.8906,2292800.0
2015-03-24 10:30:00,16.78,16.79,16.75,16.77,1548000.0,15.9001,15.9095,15.8716,15.8906,1548000.0
2015-03-24 11:00:00,16.77,16.83,16.75,16.82,1389600.0,15.8906,15.9474,15.8716,15.938,1389600.0
2015-03-24 11:30:00,16.82,16.82,16.78,16.79,1068000.0,15.938,15.938,15.9001,15.9095,1068000.0
2015-03-24 12:00:00,16.79,16.81,16.75,16.75,1207200.0,15.9095,15.9285,15.8716,15.8716,1207200.0
2015-03-24 12:30:00,16.75,16.76,16.69,16.7,2147200.0,15.8716,15.8811,15.8148,15.8243,2147200.0
2015-03-24 13:00:00,16.69,16.73,16.65,16.66,2417600.0,15.8148,15.8527,15.7769,15.7864,2417600.0
2015-03-24 13:30:00,16.66,16.7,16.64,16.69,1244800.0,15.7864,15.8243,15.7674,15.8148,1244800.0
2015-03-24 14:00:00,16.69,16.69,16.61,16.63,1992800.0,15.8148,15.8148,15.739,15.7579,1992800.0
2015-03-24 14:30:00,16.63,16.66,16.61,16.64,1669600.0,15.7579,15.7864,15.739,15.7674,1669600.0
2015-03-24 15:00:00,16.65,16.68,16.6,16.6,1761600.0,15.7769,15.8053,15.7295,15.7295,1761600.0
2015-03-24 15:30:00,16.6,16.64,16.57,16.57,4400800.0,15.7295,15.7674,15.7011,15.7011,4400800.0
2015-03-25 09:30:00,16.59,16.63,16.47,16.5,5496800.0,15.7502,15.7881,15.6362,15.6647,5496800.0
2015-03-25 10:00:00,16.5,16.57,16.48,16.54,2402400.0,15.6647,15.7312,15.6457,15.7027,2402400.0
2015-03-25 10:30:00,16.55,16.55,16.47,16.54,2572800.0,15.7122,15.7122,15.6362,15.7027,2572800.0
2015-03-25 11:00:00,16.53,16.55,16.45,16.47,2232000.0,15.6932,15.7122,15.6172,15.6362,2232000.0
2015-03-25 11:30:00,16.47,16.47,16.28,16.32,5834400.0,15.6362,15.6362,15.4559,15.4938,5834400.0
2015-03-25 12:00:00,16.32,16.33,16.23,16.27,2721600.0,15.4938,15.5033,15.4084,15.4464,2721600.0
2015-03-25 12:30:00,16.27,16.27,16.21,16.26,2802400.0,15.4464,15.4464,15.3894,15.4369,2802400.0
2015-03-25 13:00:00,16.26,16.27,16.18,16.23,2674400.0,15.4369,15.4464,15.3609,15.4084,2674400.0
2015-03-25 13:30:00,16.23,16.29,16.2,16.24,2326400.0,15.4084,15.4653,15.3799,15.4179,2326400.0
2015-03-25 14:00:00,16.25,16.28,16.21,16.28,2271200.0,15.4274,15.4559,15.3894,15.4559,2271200.0
2015-03-25 14:30:00,16.28,16.28,16.21,16.22,1352800.0,15.4559,15.4559,15.3894,15.3989,1352800.0
2015-03-25 15:00:00,16.22,16.22,16.13,16.14,2348000.0,15.3989,15.3989,15.3134,15.3229,2348000.0
2015-03-25 15:30:00,16.14,16.15,16.06,16.07,4988800.0,15.3229,15.3324,15.247,15.2565,4988800.0
2015-03-26 09:30:00,15.94,16.02,15.87,15.91,8768000.0,15.1331,15.209,15.0666,15.1046,8768000.0
2015-03-26 10:00:00,15.91,15.93,15.81,15.91,5651200.0,15.1046,15.1236,15.0096,15.1046,5651200.0
2015-03-26 10:30:00,15.91,16.0,15.88,15.98,4240800.0,15.1046,15.19,15.0761,15.171,4240800.0
2015-03-26 11:00:00,15.98,15.98,15.9,15.96,2177600.0,15.171,15.171,15.0951,15.1521,2177600.0
2015-03-26 11:30:00,15.96,16.07,15.94,16.07,3166400.0,15.1521,15.2565,15.1331,15.2565,3166400.0
2015-03-26 12:00:00,16.07,16.09,16.0,16.01,2554400.0,15.2565,15.2755,15.19,15.1995,2554400.0
2015-03-26 12:30:00,16.01,16.08,15.99,16.07,1649600.0,15.1995,15.266,15.1805,15.2565,1649600.0
2015-03-26 13:00:00,16.07,16.07,15.97,16.04,1640000.0,15.2565,15.2565,15.1615,15.228,1640000.0
2015-03-26 13:30:00,16.04,16.16,16.03,16.13,2820000.0,15.228,15.3419,15.2185,15.3134,2820000.0
2015-03-26 14:00:00,16.13,16.14,16.04,16.04,2235200.0,15.3134,15.3229,15.228,15.228,2235200.0
2015-03-26 14:30:00,16.04,16.1,16.0,16.01,2063200.0,15.228,15.285,15.19,15.1995,2063200.0
2015-03-26 15:00:00,16.0,16.03,15.98,16.01,1576800.0,15.19,15.2185,15.171,15.1995,1576800.0
2015-03-26 15:30:00,16.01,16.09,15.97,15.99,3404000.0,15.1995,15.2755,15.1615,15.1805,3404000.0
2015-03-27 09:30:00,15.97,16.05,15.97,16.03,5038400.0,15.1615,15.2375,15.1615,15.2185,5038400.0
2015-03-27 10:00:00,16.03,16.08,15.93,16.02,3266400.0,15.2185,15.266,15.1236,15.209,3266400.0
2015-03-27 10:30:00,16.01,16.09,15.95,16.08,2730400.0,15.1995,15.2755,15.1426,15.266,2730400.0
2015-03-27 11:00:00,16.08,16.09,16.03,16.04,1689600.0,15.266,15.2755,15.2185,15.228,1689600.0
2015-03-27 11:30:00,16.04,16.06,15.99,16.03,2076800.0,15.228,15.247,15.1805,15.2185,2076800.0
2015-03-27 12:00:00,16.03,16.04,15.99,16.0,1251200.0,15.2185,15.228,15.1805,15.19,1251200.0
2015-03-27 12:30:00,16.0,16.05,15.99,16.04,1136000.0,15.19,15.2375,15.1805,15.228,1136000.0
2015-03-27 13:00:00,16.04,16.05,16.0,16.02,841600.0,15.228,15.2375,15.19,15.209,841600.0
2015-03-27 13:30:00,16.02,16.05,15.99,16.03,1195200.0,15.209,15.2375,15.1805,15.2185,1195200.0
2015-03-27 14:00:00,16.03,16.05,16.0,16.03,994400.0,15.2185,15.2375,15.19,15.2185,994400.0
2015-03-27 14:30:00,16.03,16.03,16.0,16.03,784000.0,15.2185,15.2185,15.19,15.2185,784000.0
2015-03-27 15:00:00,16.03,16.06,16.0,16.02,1588800.0,15.2185,15.247,15.19,15.209,1588800.0
2015-03-27 15:30:00,16.02,16.09,16.02,16.06,4585600.0,15.209,15.2755,15.209,15.247,4585600.0
2015-03-30 09:30:00,16.25,16.42,16.25,16.4,6888800.0,15.4274,15.5888,15.4274,15.5698,6888800.0
2015-03-30 10:00:00,16.4,16.43,16.34,16.36,3342400.0,15.5698,15.5983,15.5128,15.5318,3342400.0
2015-03-30 10:30:00,16.36,16.41,16.34,16.39,1597600.0,15.5318,15.5793,15.5128,15.5603,1597600.0
2015-03-30 11:00:00,16.39,16.4,16.36,16.39,1130400.0,15.5603,15.5698,15.5318,15.5603,1130400.0
2015-03-30 11:30:00,16.39,16.41,16.38,16.4,701600.0,15.5603,15.5793,15.5508,15.5698,701600.0
2015-03-30 12:00:00,16.4,16.44,16.39,16.43,1085600.0,15.5698,15.6078,15.5603,15.5983,1085600.0
2015-03-30 12:30:00,16.43,16.45,16.42,16.44,818400.0,15.5983,15.6172,15.5888,15.6078,818400.0
2015-03-30 13:00:00,16.44,16.48,16.44,16.48,805600.0,15.6078,15.6457,15.6078,15.6457,805600.0
2015-03-30 13:30:00,16.48,16.49,16.43,16.45,882400.0,15.6457,15.6552,15.5983,15.6172,882400.0
2015-03-30 14:00:00,16.46,16.49,16.46,16.47,1071200.0,15.6267,15.6552,15.6267,15.6362,1071200.0
2015-03-30 14:30:00,16.47,16.49,16.46,16.49,392800.0,15.6362,15.6552,15.6267,15.6552,392800.0
2015-03-30 15:00:00,16.49,16.5,16.46,16.47,1732800.0,15.6552,15.6647,15.6267,15.6362,1732800.0
2015-03-30 15:30:00,16.47,16.49,16.45,16.45,2256000.0,15.6362,15.6552,15.6172,15.6172,2256000.0
2015-03-31 09:30:00,16.29,16.34,16.25,16.31,4992800.0,15.4653,15.5128,15.4274,15.4843,4992800.0
2015-03-31 10:00:00,16.31,16.37,16.3,16.35,2514400.0,15.4843,15.5413,15.4748,15.5223,2514400.0
2015-03-31 10:30:00,16.35,16.39,16.34,16.34,1347200.0,15.5223,15.5603,15.5128,15.5128,1347200.0
2015-03-31 11:00:00,16.34,16.43,16.34,16.39,1972000.0,15.5128,15.5983,15.5128,15.5603,1972000.0
2015-03-31 11:30:00,16.39,16.39,16.31,16.31,2193600.0,15.5603,15.5603,15.4843,15.4843,2193600.0
2015-03-31 12:00:00,16.31,16.32,16.28,16.32,1864000.0,15.4843,15.4938,15.4559,15.4938,1864000.0
2015-03-31 12:30:00,16.31,16.34,16.3,16.33,894400.0,15.4843,15.5128,15.4748,15.5033,894400.0
2015-03-31 13:00:00,16.33,16.37,16.33,16.36,1260000.0,15.5033,15.5413,15.5033,15.5318,1260000.0
2015-03-31 13:30:00,16.36,16.39,16.32,16.33,1408800.0,15.5318,15.5603,15.4938,15.5033,1408800.0
2015-03-31 14:00:00,16.32,16.35,16.32,16.32,1406400.0,15.4938,15.5223,15.4938,15.4938,1406400.0
2015-03-31 14:30:00,16.32,16.35,16.3,16.34,1367200.0,15.4938,15.5223,15.4748,15.5128,1367200.0
2015-03-31 15:00:00,16.34,16.34,16.17,16.2,4084000.0,15.5128,15.5128,15.3514,15.3799,4084000.0
2015-03-31 15:30:00,16.2,16.24,16.15,16.16,6776000.0,15.3799,15.4179,15.3324,15.3419,6776000.0
2015-04-01 09:30:00,16.15,16.15,15.86,15.91,8083200.0,15.3324,15.3324,15.0571,15.1046,8083200.0
2015-04-01 10:00:00,15.9,15.99,15.89,15.96,5612000.0,15.0951,15.1805,15.0856,15.1521,5612000.0
2015-04-01 10:30:00,15.96,16.08,15.91,16.04,3809600.0,15.1521,15.266,15.1046,15.228,3809600.0
2015-04-01 11:00:00,16.04,16.1,16.01,16.02,2980000.0,15.228,15.285,15.1995,15.209,2980000.0
2015-04-01 11:30:00,16.02,16.06,15.99,16.01,1814400.0,15.209,15.247,15.1805,15.1995,1814400.0
2015-04-01 12:00:00,16.01,16.02,15.95,16.0,2052800.0,15.1995,15.209,15.1426,15.19,2052800.0
2015-04-01 12:30:00,16.0,16.05,15.97,16.01,1623200.0,15.19,15.2375,15.1615,15.1995,1623200.0
2015-04-01 13:00:00,16.01,16.03,15.98,16.03,1140000.0,15.1995,15.2185,15.171,15.2185,1140000.0
2015-04-01 13:30:00,16.03,16.09,16.02,16.05,1648000.0,15.2185,15.2755,15.209,15.2375,1648000.0
2015-04-01 14:00:00,16.06,16.06,15.97,15.98,1852800.0,15.247,15.247,15.1615,15.171,1852800.0
2015-04-01 14:30:00,15.97,16.03,15.95,16.0,1494400.0,15.1615,15.2185,15.1426,15.19,1494400.0
2015-04-01 15:00:00,16.0,16.0,15.94,15.99,2016000.0,15.19,15.19,15.1331,15.1805,2016000.0
2015-04-01 15:30:00,15.98,16.05,15.96,16.05,4683200.0,15.171,15.2375,15.1521,15.2375,4683200.0
2015-04-02 09:30:00,16.04,16.22,16.0,16.21,5567200.0,15.228,15.3989,15.19,15.3894,5567200.0
2015-04-02 10:00:00,16.21,16.25,16.16,16.17,3459200.0,15.3894,15.4274,15.3419,15.3514,3459200.0
2015-04-02 10:30:00,16.17,16.18,16.13,16.15,2321600.0,15.3514,15.3609,15.3134,15.3324,2321600.0
2015-04-02 11:00:00,16.15,16.19,16.14,16.16,1460000.0,15.3324,15.3704,15.3229,15.3419,1460000.0
2015-04-02 11:30:00,16.16,16.19,16.12,16.13,1308800.0,15.3419,15.3704,15.304,15.3134,1308800.0
2015-04-02 12:00:00,16.13,16.13,16.07,16.11,1706400.0,15.3134,15.3134,15.2565,15.2945,1706400.0
2015-04-02 12:30:00,16.11,16.16,16.11,16.14,656000.0,15.2945,15.3419,15.2945,15.3229,656000.0
2015-04-02 13:00:00,16.14,16.18,16.12,16.16,975200.0,15.3229,15.3609,15.304,15.3419,975200.0
2015-04-02 13:30:00,16.16,16.17,16.13,16.16,972800.0,15.3419,15.3514,15.3134,15.3419,972800.0
2015-04-02 14:00:00,16.16,16.21,16.14,16.18,1432800.0,15.3419,15.3894,15.3229,15.3609,1432800.0
2015-04-02 14:30:00,16.18,16.18,16.12,16.14,1392800.0,15.3609,15.3609,15.304,15.3229,1392800.0
2015-04-02 15:00:00,16.14,16.16,16.13,16.15,1208000.0,15.3229,15.3419,15.3134,15.3324,1208000.0
2015-04-02 15:30:00,16.15,16.21,16.15,16.15,2847200.0,15.3324,15.3894,15.3324,15.3324,2847200.0
2015-04-06 09:30:00,15.99,16.2,15.97,16.17,5815200.0,15.1805,15.3799,15.1615,15.3514,5815200.0
2015-04-06 10:00:00,16.17,16.32,16.17,16.31,3520000.0,15.3514,15.4938,15.3514,15.4843,3520000.0
2015-04-06 10:30:00,16.32,16.36,16.31,16.34,2342400.0,15.4938,15.5318,15.4843,15.5128,2342400.0
2015-04-06 11:00:00,16.34,16.38,16.34,16.36,1841600.0,15.5128,15.5508,15.5128,15.5318,1841600.0
2015-04-06 11:30:00,16.36,16.41,16.35,16.39,2069600.0,15.5318,15.5793,15.5223,15.5603,2069600.0
2015-04-06 12:00:00,16.39,16.44,16.39,16.43,1512800.0,15.5603,15.6078,15.5603,15.5983,1512800.0
2015-04-06 12:30:00,16.43,16.44,16.42,16.44,1181600.0,15.5983,15.6078,15.5888,15.6078,1181600.0
2015-04-06 13:00:00,16.44,16.47,16.44,16.47,1172000.0,15.6078,15.6362,15.6078,15.6362,1172000.0
2015-04-06 13:30:00,16.47,16.47,16.44,16.45,812000.0,15.6362,15.6362,15.6078,15.6172,812000.0
2015-04-06 14:00:00,16.45,16.45,16.42,16.44,1290400.0,15.6172,15.6172,15.5888,15.6078,1290400.0
2015-04-06 14:30:00,16.44,16.47,16.44,16.45,1034400.0,15.6078,15.6362,15.6078,15.6172,1034400.0
2015-04-06 15:00:00,16.45,16.46,16.4,16.41,2100000.0,15.6172,15.6267,15.5698,15.5793,2100000.0
2015-04-06 15:30:00,16.41,16.43,16.36,16.38,2742400.0,15.5793,15.5983,15.5318,15.5508,2742400.0
2015-04-07 09:30:00,16.38,16.5,16.36,16.42,4717600.0,15.5508,15.6647,15.5318,15.5888,4717600.0
2015-04-07 10:00:00,16.42,16.48,16.36,16.46,2746400.0,15.5888,15.6457,15.5318,15.6267,2746400.0
2015-04-07 10:30:00,16.46,16.52,16.46,16.48,1951200.0,15.6267,15.6837,15.6267,15.6457,1951200.0
2015-04-07 11:00:00,16.48,16.48,16.43,16.46,1166400.0,15.6457,15.6457,15.5983,15.6267,1166400.0
2015-04-07 11:30:00,16.46,16.49,16.46,16.48,696800.0,15.6267,15.6552,15.6267,15.6457,696800.0
2015-04-07 12:00:00,16.48,16.5,16.48,16.5,995200.0,15.6457,15.6647,15.6457,15.6647,995200.0
2015-04-07 12:30:00,16.5,16.5,16.45,16.47,1244800.0,15.6647,15.6647,15.6172,15.6362,1244800.0
2015-04-07 13:00:00,16.47,16.49,16.46,16.48,616800.0,15.6362,15.6552,15.6267,15.6457,616800.0
2015-04-07 13:30:00,16.48,16.48,16.42,16.44,802400.0,15.6457,15.6457,15.5888,15.6078,802400.0
2015-04-07 14:00:00,16.44,16.47,16.44,16.47,520000.0,15.6078,15.6362,15.6078,15.6362,520000.0
2015-04-07 14:30:00,16.47,16.48,16.44,16.44,561600.0,15.6362,15.6457,15.6078,15.6078,561600.0
2015-04-07 15:00:00,16.44,16.44,16.38,16.39,1199200.0,15.6078,15.6078,15.5508,15.5603,1199200.0
2015-04-07 15:30:00,16.39,16.4,16.28,16.3,3771200.0,15.5603,15.5698,15.4559,15.4748,3771200.0
2015-04-08 09:30:00,16.33,16.47,16.33,16.46,4403200.0,15.5033,15.6362,15.5033,15.6267,4403200.0
2015-04-08 10:00:00,16.46,16.48,16.41,16.43,2225600.0,15.6267,15.6457,15.5793,15.5983,2225600.0
2015-04-08 10:30:00,16.43,16.43,16.27,16.34,3835200.0,15.5983,15.5983,15.4464,15.5128,3835200.0
2015-04-08 11:00:00,16.34,16.4,16.32,16.38,1583200.0,15.5128,15.5698,15.4938,15.5508,1583200.0
2015-04-08 11:30:00,16.38,16.44,16.36,16.41,2044000.0,15.5508,15.6078,15.5318,15.5793,2044000.0
2015-04-08 12:00:00,16.42,16.42,16.38,16.39,671200.0,15.5888,15.5888,15.5508,15.5603,671200.0
2015-04-08 12:30:00,16.38,16.41,16.37,16.38,803200.0,15.5508,15.5793,15.5413,15.5508,803200.0
2015-04-08 13:00:00,16.39,16.41,16.35,16.38,812000.0,15.5603,15.5793,15.5223,15.5508,812000.0
2015-04-08 13:30:00,16.37,16.41,16.36,16.39,908800.0,15.5413,15.5793,15.5318,15.5603,908800.0
2015-04-08 14:00:00,16.4,16.47,16.26,16.41,5991200.0,15.5698,15.6362,15.4369,15.5793,5991200.0
2015-04-08 14:30:00,16.41,16.42,16.34,16.37,2496000.0,15.5793,15.5888,15.5128,15.5413,2496000.0
2015-04-08 15:00:00,16.37,16.39,16.34,16.37,1504000.0,15.5413,15.5603,15.5128,15.5413,1504000.0
2015-04-08 15:30:00,16.37,16.41,16.35,16.4,2648000.0,15.5413,15.5793,15.5223,15.5698,2648000.0
2015-04-09 09:30:00,16.36,16.5,16.36,16.4,4126400.0,15.5318,15.6647,15.5318,15.5698,4126400.0
2015-04-09 10:00:00,16.4,16.45,16.35,16.42,3465600.0,15.5698,15.6172,15.5223,15.5888,3465600.0
2015-04-09 10:30:00,16.41,16.42,16.31,16.37,2108800.0,15.5793,15.5888,15.4843,15.5413,2108800.0
2015-04-09 11:00:00,16.37,16.37,16.28,16.35,1978400.0,15.5413,15.5413,15.4559,15.5223,1978400.0
2015-04-09 11:30:00,16.35,16.4,16.34,16.38,1564000.0,15.5223,15.5698,15.5128,15.5508,1564000.0
2015-04-09 12:00:00,16.38,16.45,16.38,16.44,1628000.0,15.5508,15.6172,15.5508,15.6078,1628000.0
2015-04-09 12:30:00,16.44,16.45,16.42,16.45,649600.0,15.6078,15.6172,15.5888,15.6172,649600.0
2015-04-09 13:00:00,16.45,16.47,16.43,16.46,837600.0,15.6172,15.6362,15.5983,15.6267,837600.0
2015-04-09 13:30:00,16.45,16.45,16.41,16.42,804800.0,15.6172,15.6172,15.5793,15.5888,804800.0
2015-04-09 14:00:00,16.42,16.45,16.41,16.43,580000.0,15.5888,15.6172,15.5793,15.5983,580000.0
2015-04-09 14:30:00,16.43,16.48,16.42,16.48,1091200.0,15.5983,15.6457,15.5888,15.6457,1091200.0
2015-04-09 15:00:00,16.47,16.58,16.47,16.57,2550400.0,15.6362,15.7407,15.6362,15.7312,2550400.0
2015-04-09 15:30:00,16.58,16.59,16.52,16.55,2508000.0,15.7407,15.7502,15.6837,15.7122,2508000.0
2015-04-10 09:30:00,16.59,16.61,16.55,16.59,3235200.0,15.7502,15.7691,15.7122,15.7502,3235200.0
2015-04-10 10:00:00,16.59,16.64,16.59,16.63,2077600.0,15.7502,15.7976,15.7502,15.7881,2077600.0
2015-04-10 10:30:00,16.63,16.69,16.63,16.66,1370400.0,15.7881,15.8451,15.7881,15.8166,1370400.0
2015-04-10 11:00:00,16.66,16.7,16.66,16.7,804800.0,15.8166,15.8546,15.8166,15.8546,804800.0
2015-04-10 11:30:00,16.7,16.71,16.68,16.68,1295200.0,15.8546,15.8641,15.8356,15.8356,1295200.0
2015-04-10 12:00:00,16.68,16.69,16.67,16.68,553600.0,15.8356,15.8451,15.8261,15.8356,553600.0
2015-04-10 12:30:00,16.68,16.7,16.68,16.69,437600.0,15.8356,15.8546,15.8356,15.8451,437600.0
2015-04-10 13:00:00,16.69,16.7,16.66,16.67,664800.0,15.8451,15.8546,15.8166,15.8261,664800.0
2015-04-10 13:30:00,16.67,16.71,16.67,16.7,532800.0,15.8261,15.8641,15.8261,15.8546,532800.0
2015-04-10 14:00:00,16.7,16.72,16.68,16.68,828800.0,15.8546,15.8736,15.8356,15.8356,828800.0
2015-04-10 14:30:00,16.68,16.73,16.68,16.71,701600.0,15.8356,15.8831,15.8356,15.8641,701600.0
2015-04-10 15:00:00,16.71,16.72,16.68,16.7,1337600.0,15.8641,15.8736,15.8356,15.8546,1337600.0
2015-04-10 15:30:00,16.7,16.72,16.69,16.72,2224000.0,15.8546,15.8736,15.8451,15.8736,2224000.0
2015-04-13 09:30:00,16.69,16.79,16.69,16.79,2464000.0,15.8451,15.94,15.8451,15.94,2464000.0
2015-04-13 10:00:00,16.79,16.82,16.76,16.8,1641600.0,15.94,15.9685,15.9116,15.9495,1641600.0
2015-04-13 10:30:00,16.8,16.81,16.75,16.75,1430400.0,15.9495,15.959,15.9021,15.9021,1430400.0
2015-04-13 11:00:00,16.75,16.78,16.74,16.75,1528800.0,15.9021,15.9305,15.8926,15.9021,1528800.0
2015-04-13 11:30:00,16.75,16.78,16.74,16.74,1368800.0,15.9021,15.9305,15.8926,15.8926,1368800.0
2015-04-13 12:00:00,16.74,16.75,16.69,16.71,837600.0,15.8926,15.9021,15.8451,15.8641,837600.0
2015-04-13 12:30:00,16.71,16.74,16.7,16.72,512000.0,15.8641,15.8926,15.8546,15.8736,512000.0
2015-04-13 13:00:00,16.72,16.72,16.64,16.65,1678400.0,15.8736,15.8736,15.7976,15.8071,1678400.0
2015-04-13 13:30:00,16.65,16.67,16.62,16.66,1800800.0,15.8071,15.8261,15.7786,15.8166,1800800.0
2015-04-13 14:00:00,16.66,16.68,16.64,16.66,1156800.0,15.8166,15.8356,15.7976,15.8166,1156800.0
2015-04-13 14:30:00,16.66,16.68,16.6,16.62,1309600.0,15.8166,15.8356,15.7597,15.7786,1309600.0
2015-04-13 15:00:00,16.63,16.66,16.57,16.59,1792000.0,15.7881,15.8166,15.7312,15.7502,1792000.0
2015-04-13 15:30:00,16.59,16.62,16.56,16.57,3280800.0,15.7502,15.7786,15.7217,15.7312,3280800.0
2015-04-14 09:30:00,16.53,16.64,16.49,16.51,4003200.0,15.6932,15.7976,15.6552,15.6742,4003200.0
2015-04-14 10:00:00,16.51,16.51,16.42,16.49,4288800.0,15.6742,15.6742,15.5888,15.6552,4288800.0
2015-04-14 10:30:00,16.49,16.52,16.42,16.49,1903200.0,15.6552,15.6837,15.5888,15.6552,1903200.0
2015-04-14 11:00:00,16.49,16.61,16.46,16.56,2488800.0,15.6552,15.7691,15.6267,15.7217,2488800.0
2015-04-14 11:30:00,16.56,16.59,16.55,16.59,866400.0,15.7217,15.7502,15.7122,15.7502,866400.0
2015-04-14 12:00:00,16.59,16.62,16.58,16.61,671200.0,15.7502,15.7786,15.7407,15.7691,671200.0
2015-04-14 12:30:00,16.61,16.67,16.61,16.62,1448800.0,15.7691,15.8261,15.7691,15.7786,1448800.0
2015-04-14 13:00:00,16.62,16.63,16.59,16.61,592000.0,15.7786,15.7881,15.7502,15.7691,592000.0
2015-04-14 13:30:00,16.61,16.63,16.59,16.61,565600.0,15.7691,15.7881,15.7502,15.7691,565600.0
2015-04-14 14:00:00,16.61,16.62,16.59,16.61,672000.0,15.7691,15.7786,15.7502,15.7691,672000.0
2015-04-14 14:30:00,16.61,16.62,16.57,16.61,577600.0,15.7691,15.7786,15.7312,15.7691,577600.0
2015-04-14 15:00:00,16.61,16.65,16.61,16.62,1126400.0,15.7691,15.8071,15.7691,15.7786,1126400.0
2015-04-14 15:30:00,16.62,16.65,16.59,16.63,2135200.0,15.7786,15.8071,15.7502,15.7881,2135200.0
2015-04-15 09:30:00,16.72,16.82,16.7,16.79,4276800.0,15.8736,15.9685,15.8546,15.94,4276800.0
2015-04-15 10:00:00,16.78,16.81,16.75,16.77,2048000.0,15.9305,15.959,15.9021,15.921,2048000.0
2015-04-15 10:30:00,16.77,16.82,16.77,16.81,1160000.0,15.921,15.9685,15.921,15.959,1160000.0
2015-04-15 11:00:00,16.82,16.82,16.75,16.77,1456800.0,15.9685,15.9685,15.9021,15.921,1456800.0
2015-04-15 11:30:00,16.77,16.79,16.72,16.78,1796000.0,15.921,15.94,15.8736,15.9305,1796000.0
2015-04-15 12:00:00,16.78,16.79,16.77,16.78,852000.0,15.9305,15.94,15.921,15.9305,852000.0
2015-04-15 12:30:00,16.78,16.8,16.75,16.79,744800.0,15.9305,15.9495,15.9021,15.94,744800.0
2015-04-15 13:00:00,16.79,16.87,16.79,16.86,1599200.0,15.94,16.016,15.94,16.0065,1599200.0
2015-04-15 13:30:00,16.86,16.87,16.84,16.84,1104000.0,16.0065,16.016,15.9875,15.9875,1104000.0
2015-04-15 14:00:00,16.84,16.88,16.83,16.84,1568800.0,15.9875,16.0255,15.978,15.9875,1568800.0
2015-04-15 14:30:00,16.84,16.88,16.83,16.86,1382400.0,15.9875,16.0255,15.978,16.0065,1382400.0
2015-04-15 15:00:00,16.86,16.86,16.82,16.85,1555200.0,16.0065,16.0065,15.9685,15.997,1555200.0
2015-04-15 15:30:00,16.85,16.85,16.78,16.78,2929600.0,15.997,15.997,15.9305,15.9305,2929600.0
2015-04-16 09:30:00,16.72,16.75,16.68,16.71,3424000.0,15.8736,15.9021,15.8356,15.8641,3424000.0
2015-04-16 10:00:00,16.71,16.75,16.7,16.7,2028800.0,15.8641,15.9021,15.8546,15.8546,2028800.0
2015-04-16 10:30:00,16.7,16.78,16.68,16.75,2036000.0,15.8546,15.9305,15.8356,15.9021,2036000.0
2015-04-16 11:00:00,16.75,16.79,16.74,16.76,1298400.0,15.9021,15.94,15.8926,15.9116,1298400.0
2015-04-16 11:30:00,16.76,16.77,16.72,16.75,1402400.0,15.9116,15.921,15.8736,15.9021,1402400.0
2015-04-16 12:00:00,16.75,16.78,16.74,16.77,703200.0,15.9021,15.9305,15.8926,15.921,703200.0
2015-04-16 12:30:00,16.77,16.79,16.75,16.77,599200.0,15.921,15.94,15.9021,15.921,599200.0
2015-04-16 13:00:00,16.77,16.8,16.76,16.78,1104800.0,15.921,15.9495,15.9116,15.9305,1104800.0
2015-04-16 13:30:00,16.77,16.87,16.77,16.86,1615200.0,15.921,16.016,15.921,16.0065,1615200.0
2015-04-16 14:00:00,16.86,16.87,16.83,16.85,863200.0,16.0065,16.016,15.978,15.997,863200.0
2015-04-16 14:30:00,16.84,16.86,16.82,16.82,804800.0,15.9875,16.0065,15.9685,15.9685,804800.0
2015-04-16 15:00:00,16.82,16.83,16.76,16.77,1545600.0,15.9685,15.978,15.9116,15.921,1545600.0
2015-04-16 15:30:00,16.77,16.8,16.75,16.77,2508000.0,15.921,15.9495,15.9021,15.921,2508000.0
2015-04-17 09:30:00,16.55,16.59,16.42,16.46,9056800.0,15.7122,15.7502,15.5888,15.6267,9056800.0
2015-04-17 10:00:00,16.46,16.48,16.36,16.4,4572000.0,15.6267,15.6457,15.5318,15.5698,4572000.0
2015-04-17 10:30:00,16.4,16.47,16.39,16.39,3425600.0,15.5698,15.6362,15.5603,15.5603,3425600.0
2015-04-17 11:00:00,16.39,16.43,16.35,16.42,2664000.0,15.5603,15.5983,15.5223,15.5888,2664000.0
2015-04-17 11:30:00,16.42,16.45,16.37,16.43,2650400.0,15.5888,15.6172,15.5413,15.5983,2650400.0
2015-04-17 12:00:00,16.43,16.45,16.4,16.41,1052800.0,15.5983,15.6172,15.5698,15.5793,1052800.0
2015-04-17 12:30:00,16.41,16.44,16.39,16.42,1414400.0,15.5793,15.6078,15.5603,15.5888,1414400.0
2015-04-17 13:00:00,16.42,16.44,16.4,16.41,739200.0,15.5888,15.6078,15.5698,15.5793,739200.0
2015-04-17 13:30:00,16.4,16.4,16.29,16.31,3220000.0,15.5698,15.5698,15.4653,15.4843,3220000.0
2015-04-17 14:00:00,16.31,16.32,16.24,16.3,4300800.0,15.4843,15.4938,15.4179,15.4748,4300800.0
2015-04-17 14:30:00,16.29,16.32,16.27,16.3,1554400.0,15.4653,15.4938,15.4464,15.4748,1554400.0
2015-04-17 15:00:00,16.3,16.35,16.29,16.34,2771200.0,15.4748,15.5223,15.4653,15.5128,2771200.0
2015-04-17 15:30:00,16.34,16.43,16.34,16.38,4389600.0,15.5128,15.5983,15.5128,15.5508,4389600.0
2015-04-20 09:30:00,16.56,16.69,16.54,16.68,7465600.0,15.7217,15.8451,15.7027,15.8356,7465600.0
2015-04-20 10:00:00,16.68,16.7,16.63,16.66,2301600.0,15.8356,15.8546,15.7881,15.8166,2301600.0
2015-04-20 10:30:00,16.67,16.72,16.66,16.71,1877600.0,15.8261,15.8736,15.8166,15.8641,1877600.0
2015-04-20 11:00:00,16.72,16.74,16.71,16.71,1093600.0,15.8736,15.8926,15.8641,15.8641,1093600.0
2015-04-20 11:30:00,16.72,16.73,16.71,16.73,549600.0,15.8736,15.8831,15.8641,15.8831,549600.0
2015-04-20 12:00:00,16.73,16.73,16.71,16.72,582400.0,15.8831,15.8831,15.8641,15.8736,582400.0
2015-04-20 12:30:00,16.72,16.73,16.7,16.71,402400.0,15.8736,15.8831,15.8546,15.8641,402400.0
2015-04-20 13:00:00,16.71,16.74,16.68,16.7,906400.0,15.8641,15.8926,15.8356,15.8546,906400.0
2015-04-20 13:30:00,16.7,16.71,16.68,16.69,669600.0,15.8546,15.8641,15.8356,15.8451,669600.0
2015-04-20 14:00:00,16.68,16.7,16.66,16.68,1089600.0,15.8356,15.8546,15.8166,15.8356,1089600.0
2015-04-20 14:30:00,16.68,16.7,16.67,16.7,926400.0,15.8356,15.8546,15.8261,15.8546,926400.0
2015-04-20 15:00:00,16.7,16.74,16.69,16.71,1392800.0,15.8546,15.8926,15.8451,15.8641,1392800.0
2015-04-20 15:30:00,16.71,16.72,16.67,16.68,2239200.0,15.8641,15.8736,15.8261,15.8356,2239200.0
2015-04-21 09:30:00,16.82,16.84,16.71,16.72,4044800.0,15.9685,15.9875,15.8641,15.8736,4044800.0
2015-04-21 10:00:00,16.72,16.75,16.68,16.71,2544000.0,15.8736,15.9021,15.8356,15.8641,2544000.0
2015-04-21 10:30:00,16.71,16.71,16.65,16.68,1540800.0,15.8641,15.8641,15.8071,15.8356,1540800.0
2015-04-21 11:00:00,16.68,16.73,16.68,16.69,1248000.0,15.8356,15.8831,15.8356,15.8451,1248000.0
2015-04-21 11:30:00,16.68,16.7,16.63,16.65,1343200.0,15.8356,15.8546,15.7881,15.8071,1343200.0
2015-04-21 12:00:00,16.65,16.67,16.63,16.67,997600.0,15.8071,15.8261,15.7881,15.8261,997600.0
2015-04-21 12:30:00,16.66,16.68,16.65,16.66,582400.0,15.8166,15.8356,15.8071,15.8166,582400.0
2015-04-21 13:00:00,16.66,16.7,16.66,16.68,562400.0,15.8166,15.8546,15.8166,15.8356,562400.0
2015-04-21 13:30:00,16.69,16.69,16.62,16.62,921600.0,15.8451,15.8451,15.7786,15.7786,921600.0
2015-04-21 14:00:00,16.62,16.68,16.59,16.68,1786400.0,15.7786,15.8356,15.7502,15.8356,1786400.0
2015-04-21 14:30:00,16.68,16.68,16.65,16.67,556000.0,15.8356,15.8356,15.8071,15.8261,556000.0
2015-04-21 15:00:00,16.67,16.67,16.63,16.64,668800.0,15.8261,15.8261,15.7881,15.7976,668800.0
2015-04-21 15:30:00,16.64,16.67,16.62,16.64,1852000.0,15.7976,15.8261,15.7786,15.7976,1852000.0
2015-04-22 09:30:00,16.71,16.72,16.59,16.64,2968800.0,15.8641,15.8736,15.7502,15.7976,2968800.0
2015-04-22 10:00:00,16.64,16.67,16.53,16.61,2713600.0,15.7976,15.8261,15.6932,15.7691,2713600.0
2015-04-22 10:30:00,16.61,16.73,16.59,16.72,2835200.0,15.7691,15.8831,15.7502,15.8736,2835200.0
2015-04-22 11:00:00,16.72,16.74,16.69,16.71,1329600.0,15.8736,15.8926,15.8451,15.8641,1329600.0
2015-04-22 11:30:00,16.71,16.74,16.7,16.74,870400.0,15.8641,15.8926,15.8546,15.8926,870400.0
2015-04-22 12:00:00,16.74,16.74,16.69,16.73,764800.0,15.8926,15.8926,15.8451,15.8831,764800.0
2015-04-22 12:30:00,16.74,16.76,16.72,16.74,814400.0,15.8926,15.9116,15.8736,15.8926,814400.0
2015-04-22 13:00:00,16.75,16.76,16.73,16.75,691200.0,15.9021,15.9116,15.8831,15.9021,691200.0
2015-04-22 13:30:00,16.75,16.81,16.75,16.8,1235200.0,15.9021,15.959,15.9021,15.9495,1235200.0
2015-04-22 14:00:00,16.8,16.83,16.79,16.81,1152000.0,15.9495,15.978,15.94,15.959,1152000.0
2015-04-22 14:30:00,16.81,16.82,16.79,16.8,643200.0,15.959,15.9685,15.94,15.9495,643200.0
2015-04-22 15:00:00,16.8,16.84,16.8,16.83,1881600.0,15.9495,15.9875,15.9495,15.978,1881600.0
2015-04-22 15:30:00,16.83,16.84,16.78,16.8,1922400.0,15.978,15.9875,15.9305,15.9495,1922400.0
2015-04-23 09:30:00,16.73,16.81,16.71,16.8,2972800.0,15.8831,15.959,15.8641,15.9495,2972800.0
2015-04-23 10:00:00,16.8,16.84,16.73,16.78,3680000.0,15.9495,15.9875,15.8831,15.9305,3680000.0
2015-04-23 10:30:00,16.77,16.81,16.75,16.75,1496800.0,15.921,15.959,15.9021,15.9021,1496800.0
2015-04-23 11:00:00,16.75,16.81,16.75,16.81,1447200.0,15.9021,15.959,15.9021,15.959,1447200.0
2015-04-23 11:30:00,16.81,16.93,16.79,16.9,2305600.0,15.959,16.0729,15.94,16.0445,2305600.0
2015-04-23 12:00:00,16.9,16.92,16.88,16.91,1549600.0,16.0445,16.0635,16.0255,16.054,1549600.0
2015-04-23 12:30:00,16.92,16.99,16.9,16.98,1995200.0,16.0635,16.1299,16.0445,16.1204,1995200.0
2015-04-23 13:00:00,16.98,16.98,16.95,16.96,832000.0,16.1204,16.1204,16.0919,16.1014,832000.0
2015-04-23 13:30:00,16.96,16.97,16.94,16.97,1469600.0,16.1014,16.1109,16.0824,16.1109,1469600.0
2015-04-23 14:00:00,16.97,16.98,16.95,16.95,1556800.0,16.1109,16.1204,16.0919,16.0919,1556800.0
2015-04-23 14:30:00,16.95,16.96,16.93,16.95,1223200.0,16.0919,16.1014,16.0729,16.0919,1223200.0
2015-04-23 15:00:00,16.95,17.01,16.95,16.98,2103200.0,16.0919,16.1489,16.0919,16.1204,2103200.0
2015-04-23 15:30:00,16.98,16.98,16.89,16.89,2755200.0,16.1204,16.1204,16.035,16.035,2755200.0
2015-04-24 09:30:00,16.97,16.98,16.88,16.95,4728000.0,16.1109,16.1204,16.0255,16.0919,4728000.0
2015-04-24 10:00:00,16.95,16.96,16.88,16.94,1553600.0,16.0919,16.1014,16.0255,16.0824,1553600.0
2015-04-24 10:30:00,16.94,16.95,16.93,16.94,1001600.0,16.0824,16.0919,16.0729,16.0824,1001600.0
2015-04-24 11:00:00,16.94,16.98,16.93,16.97,1044800.0,16.0824,16.1204,16.0729,16.1109,1044800.0
2015-04-24 11:30:00,16.97,16.99,16.95,16.97,1331200.0,16.1109,16.1299,16.0919,16.1109,1331200.0
2015-04-24 12:00:00,16.97,17.01,16.97,17.0,1510400.0,16.1109,16.1489,16.1109,16.1394,1510400.0
2015-04-24 12:30:00,17.0,17.02,16.97,16.98,1144800.0,16.1394,16.1584,16.1109,16.1204,1144800.0
2015-04-24 13:00:00,16.98,17.0,16.96,17.0,644800.0,16.1204,16.1394,16.1014,16.1394,644800.0
2015-04-24 13:30:00,16.99,17.0,16.98,16.98,653600.0,16.1299,16.1394,16.1204,16.1204,653600.0
2015-04-24 14:00:00,16.98,16.99,16.97,16.99,525600.0,16.1204,16.1299,16.1109,16.1299,525600.0
2015-04-24 14:30:00,16.99,16.99,16.93,16.94,870400.0,16.1299,16.1299,16.0729,16.0824,870400.0
2015-04-24 15:00:00,16.94,16.96,16.93,16.96,1154400.0,16.0824,16.1014,16.0729,16.1014,1154400.0
2015-04-24 15:30:00,16.96,16.98,16.95,16.97,2309600.0,16.1014,16.1204,16.0919,16.1109,2309600.0
2015-04-27 09:30:00,17.08,17.09,17.0,17.08,5020000.0,16.2154,16.2248,16.1394,16.2154,5020000.0
2015-04-27 10:00:00,17.08,17.1,17.06,17.08,1225600.0,16.2154,16.2343,16.1964,16.2154,1225600.0
2015-04-27 10:30:00,17.08,17.08,16.99,17.01,1591200.0,16.2154,16.2154,16.1299,16.1489,1591200.0
2015-04-27 11:00:00,17.01,17.03,16.98,17.02,1896000.0,16.1489,16.1679,16.1204,16.1584,1896000.0
2015-04-27 11:30:00,17.02,17.04,16.97,16.98,1345600.0,16.1584,16.1774,16.1109,16.1204,1345600.0
2015-04-27 12:00:00,16.98,16.99,16.89,16.92,2230400.0,16.1204,16.1299,16.035,16.0635,2230400.0
2015-04-27 12:30:00,16.92,16.93,16.86,16.89,1483200.0,16.0635,16.0729,16.0065,16.035,1483200.0
2015-04-27 13:00:00,16.89,16.92,16.85,16.9,1748800.0,16.035,16.0635,15.997,16.0445,1748800.0
2015-04-27 13:30:00,16.9,16.92,16.89,16.9,860000.0,16.0445,16.0635,16.035,16.0445,860000.0
2015-04-27 14:00:00,16.9,16.92,16.86,16.92,867200.0,16.0445,16.0635,16.0065,16.0635,867200.0
2015-04-27 14:30:00,16.91,16.91,16.85,16.87,1591200.0,16.054,16.054,15.997,16.016,1591200.0
2015-04-27 15:00:00,16.88,16.9,16.81,16.84,1731200.0,16.0255,16.0445,15.959,15.9875,1731200.0
2015-04-27 15:30:00,16.84,16.84,16.79,16.82,1824000.0,15.9875,15.9875,15.94,15.9685,1824000.0
2015-04-28 09:30:00,16.82,16.85,16.77,16.81,3308000.0,15.9685,15.997,15.921,15.959,3308000.0
2015-04-28 10:00:00,16.8,16.8,16.6,16.7,7425600.0,15.9495,15.9495,15.7597,15.8546,7425600.0
2015-04-28 10:30:00,16.7,16.8,16.69,16.77,3187200.0,15.8546,15.9495,15.8451,15.921,3187200.0
2015-04-28 11:00:00,16.77,16.87,16.77,16.83,2262400.0,15.921,16.016,15.921,15.978,2262400.0
2015-04-28 11:30:00,16.83,16.9,16.83,16.88,1884000.0,15.978,16.0445,15.978,16.0255,1884000.0
2015-04-28 12:00:00,16.88,16.9,16.85,16.88,901600.0,16.0255,16.0445,15.997,16.0255,901600.0
2015-04-28 12:30:00,16.88,16.93,16.87,16.92,916000.0,16.0255,16.0729,16.016,16.0635,916000.0
2015-04-28 13:00:00,16.91,16.94,16.9,16.91,981600.0,16.054,16.0824,16.0445,16.054,981600.0
2015-04-28 13:30:00,16.91,16.93,16.89,16.91,849600.0,16.054,16.0729,16.035,16.054,849600.0
2015-04-28 14:00:00,16.9,16.9,16.86,16.87,860800.0,16.0445,16.0445,16.0065,16.016,860800.0
2015-04-28 14:30:00,16.87,16.91,16.85,16.89,576800.0,16.016,16.054,15.997,16.035,576800.0
2015-04-28 15:00:00,16.89,16.93,16.89,16.9,1020000.0,16.035,16.0729,16.035,16.0445,1020000.0
2015-04-28 15:30:00,16.9,16.93,16.87,16.93,1836800.0,16.0445,16.0729,16.016,16.0729,1836800.0
2015-04-29 09:30:00,16.76,16.89,16.75,16.84,4731200.0,15.9116,16.035,15.9021,15.9875,4731200.0
2015-04-29 10:00:00,16.84,16.86,16.72,16.74,4563200.0,15.9875,16.0065,15.8736,15.8926,4563200.0
2015-04-29 10:30:00,16.74,16.83,16.74,16.79,2671200.0,15.8926,15.978,15.8926,15.94,2671200.0
2015-04-29 11:00:00,16.79,16.85,16.79,16.8,2329600.0,15.94,15.997,15.94,15.9495,2329600.0
2015-04-29 11:30:00,16.81,16.81,16.75,16.78,1272000.0,15.959,15.959,15.9021,15.9305,1272000.0
2015-04-29 12:00:00,16.77,16.79,16.66,16.67,2926400.0,15.921,15.94,15.8166,15.8261,2926400.0
2015-04-29 12:30:00,16.67,16.74,16.64,16.73,2719200.0,15.8261,15.8926,15.7976,15.8831,2719200.0
2015-04-29 13:00:00,16.73,16.73,16.67,16.69,1911200.0,15.8831,15.8831,15.8261,15.8451,1911200.0
2015-04-29 13:30:00,16.69,16.82,16.69,16.79,1785600.0,15.8451,15.9685,15.8451,15.94,1785600.0
2015-04-29 14:00:00,16.81,16.86,16.71,16.84,4401600.0,15.959,16.0065,15.8641,15.9875,4401600.0
2015-04-29 14:30:00,16.85,16.91,16.82,16.83,3453600.0,15.997,16.054,15.9685,15.978,3453600.0
2015-04-29 15:00:00,16.84,16.86,16.75,16.8,2050400.0,15.9875,16.0065,15.9021,15.9495,2050400.0
2015-04-29 15:30:00,16.8,16.86,16.77,16.79,2184000.0,15.9495,16.0065,15.921,15.94,2184000.0
2015-04-30 09:30:00,16.68,16.76,16.59,16.59,5555200.0,15.8356,15.9116,15.7502,15.7502,5555200.0
2015-04-30 10:00:00,16.59,16.63,16.53,16.56,4634400.0,15.7502,15.7881,15.6932,15.7217,4634400.0
2015-04-30 10:30:00,16.55,16.61,16.54,16.59,2888000.0,15.7122,15.7691,15.7027,15.7502,2888000.0
2015-04-30 11:00:00,16.59,16.71,16.59,16.68,3351200.0,15.7502,15.8641,15.7502,15.8356,3351200.0
2015-04-30 11:30:00,16.69,16.73,16.61,16.61,1891200.0,15.8451,15.8831,15.7691,15.7691,1891200.0
2015-04-30 12:00:00,16.61,16.66,16.6,16.63,1068000.0,15.7691,15.8166,15.7597,15.7881,1068000.0
2015-04-30 12:30:00,16.62,16.63,16.54,16.59,1766400.0,15.7786,15.7881,15.7027,15.7502,1766400.0
2015-04-30 13:00:00,16.59,16.63,16.57,16.6,1059200.0,15.7502,15.7881,15.7312,15.7597,1059200.0
2015-04-30 13:30:00,16.59,16.63,16.58,16.58,1204000.0,15.7502,15.7881,15.7407,15.7407,1204000.0
2015-04-30 14:00:00,16.58,16.61,16.5,16.5,2965600.0,15.7407,15.7691,15.6647,15.6647,2965600.0
2015-04-30 14:30:00,16.5,16.53,16.41,16.42,3749600.0,15.6647,15.6932,15.5793,15.5888,3749600.0
2015-04-30 15:00:00,16.41,16.43,16.32,16.38,8028800.0,15.5793,15.5983,15.4938,15.5508,8028800.0
2015-04-30 15:30:00,16.38,16.47,16.36,16.45,4472800.0,15.5508,15.6362,15.5318,15.6172,4472800.0
2015-05-01 09:30:00,16.61,16.68,16.6,16.63,4051200.0,15.7691,15.8356,15.7597,15.7881,4051200.0
2015-05-01 10:00:00,16.62,16.71,16.61,16.67,3053600.0,15.7786,15.8641,15.7691,15.8261,3053600.0
2015-05-01 10:30:00,16.68,16.69,16.6,16.64,2777600.0,15.8356,15.8451,15.7597,15.7976,2777600.0
2015-05-01 11:00:00,16.64,16.7,16.64,16.7,1433600.0,15.7976,15.8546,15.7976,15.8546,1433600.0
2015-05-01 11:30:00,16.7,16.71,16.59,16.64,2141600.0,15.8546,15.8641,15.7502,15.7976,2141600.0
2015-05-01 12:00:00,16.64,16.66,16.6,16.66,1012800.0,15.7976,15.8166,15.7597,15.8166,1012800.0
2015-05-01 12:30:00,16.66,16.69,16.65,16.68,1553600.0,15.8166,15.8451,15.8071,15.8356,1553600.0
2015-05-01 13:00:00,16.68,16.7,16.66,16.68,637600.0,15.8356,15.8546,15.8166,15.8356,637600.0
2015-05-01 13:30:00,16.69,16.77,16.68,16.76,2517600.0,15.8451,15.921,15.8356,15.9116,2517600.0
2015-05-01 14:00:00,16.76,16.81,16.75,16.81,1525600.0,15.9116,15.959,15.9021,15.959,1525600.0
2015-05-01 14:30:00,16.81,16.81,16.76,16.77,744800.0,15.959,15.959,15.9116,15.921,744800.0
2015-05-01 15:00:00,16.77,16.78,16.73,16.74,1192800.0,15.921,15.9305,15.8831,15.8926,1192800.0
2015-05-01 15:30:00,16.74,16.82,16.74,16.81,4010400.0,15.8926,15.9685,15.8926,15.959,4010400.0
2015-05-04 09:30:00,16.89,17.01,16.87,17.0,4534400.0,16.035,16.1489,16.016,16.1394,4534400.0
2015-05-04 10:00:00,17.0,17.02,16.97,17.0,2702400.0,16.1394,16.1584,16.1109,16.1394,2702400.0
2015-05-04 10:30:00,17.0,17.01,16.94,16.95,2463200.0,16.1394,16.1489,16.0824,16.0919,2463200.0
2015-05-04 11:00:00,16.95,16.97,16.94,16.95,1365600.0,16.0919,16.1109,16.0824,16.0919,1365600.0
2015-05-04 11:30:00,16.95,16.96,16.92,16.96,966400.0,16.0919,16.1014,16.0635,16.1014,966400.0
2015-05-04 12:00:00,16.96,16.97,16.93,16.96,1306400.0,16.1014,16.1109,16.0729,16.1014,1306400.0
2015-05-04 12:30:00,16.96,16.96,16.92,16.92,672800.0,16.1014,16.1014,16.0635,16.0635,672800.0
2015-05-04 13:00:00,16.92,16.93,16.88,16.91,1253600.0,16.0635,16.0729,16.0255,16.054,1253600.0
2015-05-04 13:30:00,16.91,16.94,16.9,16.94,852000.0,16.054,16.0824,16.0445,16.0824,852000.0
2015-05-04 14:00:00,16.94,16.96,16.92,16.96,1200800.0,16.0824,16.1014,16.0635,16.1014,1200800.0
2015-05-04 14:30:00,16.96,16.97,16.94,16.94,768800.0,16.1014,16.1109,16.0824,16.0824,768800.0
2015-05-04 15:00:00,16.94,16.96,16.92,16.95,1596000.0,16.0824,16.1014,16.0635,16.0919,1596000.0
2015-05-04 15:30:00,16.95,16.96,16.91,16.91,2317600.0,16.0919,16.1014,16.054,16.054,2317600.0
2015-05-05 09:30:00,16.86,16.93,16.79,16.79,3468800.0,16.0065,16.0729,15.94,15.94,3468800.0
2015-05-05 10:00:00,16.8,16.83,16.74,16.81,4548800.0,15.9495,15.978,15.8926,15.959,4548800.0
2015-05-05 10:30:00,16.81,16.82,16.75,16.78,1652000.0,15.959,15.9685,15.9021,15.9305,1652000.0
2015-05-05 11:00:00,16.77,16.77,16.64,16.66,2969600.0,15.921,15.921,15.7976,15.8166,2969600.0
2015-05-05 11:30:00,16.65,16.68,16.61,16.68,3163200.0,15.8071,15.8356,15.7691,15.8356,3163200.0
2015-05-05 12:00:00,16.68,16.73,16.68,16.71,1398400.0,15.8356,15.8831,15.8356,15.8641,1398400.0
2015-05-05 12:30:00,16.71,16.71,16.66,16.66,932800.0,15.8641,15.8641,15.8166,15.8166,932800.0
2015-05-05 13:00:00,16.66,16.66,16.56,16.61,2604000.0,15.8166,15.8166,15.7217,15.7691,2604000.0
2015-05-05 13:30:00,16.61,16.63,16.58,16.6,1628000.0,15.7691,15.7881,15.7407,15.7597,1628000.0
2015-05-05 14:00:00,16.6,16.63,16.56,16.57,1685600.0,15.7597,15.7881,15.7217,15.7312,1685600.0
2015-05-05 14:30:00,16.57,16.6,16.49,16.52,2541600.0,15.7312,15.7597,15.6552,15.6837,2541600.0
2015-05-05 15:00:00,16.52,16.57,16.49,16.55,2332000.0,15.6837,15.7312,15.6552,15.7122,2332000.0
2015-05-05 15:30:00,16.55,16.59,16.5,16.51,2821600.0,15.7122,15.7502,15.6647,15.6742,2821600.0
2015-05-06 09:30:00,16.62,16.68,16.37,16.43,9716800.0,15.7786,15.8356,15.5413,15.5983,9716800.0
2015-05-06 10:00:00,16.43,16.45,16.32,16.43,5315200.0,15.5983,15.6172,15.4938,15.5983,5315200.0
2015-05-06 10:30:00,16.43,16.52,16.38,16.5,3990400.0,15.5983,15.6837,15.5508,15.6647,3990400.0
2015-05-06 11:00:00,16.5,16.51,16.4,16.44,2172000.0,15.6647,15.6742,15.5698,15.6078,2172000.0
2015-05-06 11:30:00,16.44,16.49,16.42,16.46,1784800.0,15.6078,15.6552,15.5888,15.6267,1784800.0
2015-05-06 12:00:00,16.46,16.47,16.39,16.4,1363200.0,15.6267,15.6362,15.5603,15.5698,1363200.0
2015-05-06 12:30:00,16.4,16.42,16.35,16.37,1743200.0,15.5698,15.5888,15.5223,15.5413,1743200.0
2015-05-06 13:00:00,16.38,16.4,16.34,16.35,1643200.0,15.5508,15.5698,15.5128,15.5223,1643200.0
2015-05-06 13:30:00,16.35,16.35,16.26,16.3,3027200.0,15.5223,15.5223,15.4369,15.4748,3027200.0
2015-05-06 14:00:00,16.3,16.32,16.25,16.29,2780000.0,15.4748,15.4938,15.4274,15.4653,2780000.0
2015-05-06 14:30:00,16.29,16.29,16.18,16.25,4354400.0,15.4653,15.4653,15.3609,15.4274,4354400.0
2015-05-06 15:00:00,16.25,16.29,16.2,16.29,2771200.0,15.4274,15.4653,15.3799,15.4653,2771200.0
2015-05-06 15:30:00,16.29,16.39,16.26,16.38,3969600.0,15.4653,15.5603,15.4369,15.5508,3969600.0
2015-05-07 09:30:00,16.36,16.44,16.31,16.33,5337600.0,15.5318,15.6078,15.4843,15.5033,5337600.0
2015-05-07 10:00:00,16.32,16.41,16.3,16.35,3332000.0,15.4938,15.5793,15.4748,15.5223,3332000.0
2015-05-07 10:30:00,16.35,16.47,16.31,16.44,2933600.0,15.5223,15.6362,15.4843,15.6078,2933600.0
2015-05-07 11:00:00,16.45,16.53,16.43,16.52,1555200.0,15.6172,15.6932,15.5983,15.6837,1555200.0
2015-05-07 11:30:00,16.52,16.53,16.48,16.48,1794400.0,15.6837,15.6932,15.6457,15.6457,1794400.0
2015-05-07 12:00:00,16.48,16.57,16.48,16.56,1508800.0,15.6457,15.7312,15.6457,15.7217,1508800.0
2015-05-07 12:30:00,16.56,16.59,16.55,16.56,1308800.0,15.7217,15.7502,15.7122,15.7217,1308800.0
2015-05-07 13:00:00,16.57,16.59,16.51,16.52,1452800.0,15.7312,15.7502,15.6742,15.6837,1452800.0
2015-05-07 13:30:00,16.52,16.56,16.52,16.52,1140800.0,15.6837,15.7217,15.6837,15.6837,1140800.0
2015-05-07 14:00:00,16.53,16.57,16.53,16.56,1020000.0,15.6932,15.7312,15.6932,15.7217,1020000.0
2015-05-07 14:30:00,16.56,16.57,16.52,16.55,758400.0,15.7217,15.7312,15.6837,15.7122,758400.0
2015-05-07 15:00:00,16.55,16.57,16.48,16.5,1470400.0,15.7122,15.7312,15.6457,15.6647,1470400.0
2015-05-07 15:30:00,16.5,16.54,16.47,16.51,1867200.0,15.6647,15.7027,15.6362,15.6742,1867200.0
2015-05-08 09:30:00,16.83,16.91,16.81,16.89,7185600.0,15.978,16.054,15.959,16.035,7185600.0
2015-05-08 10:00:00,16.9,16.94,16.89,16.91,2831200.0,16.0445,16.0824,16.035,16.054,2831200.0
2015-05-08 10:30:00,16.91,16.93,16.89,16.91,1395200.0,16.054,16.0729,16.035,16.054,1395200.0
2015-05-08 11:00:00,16.91,16.95,16.91,16.93,1557600.0,16.054,16.0919,16.054,16.0729,1557600.0
2015-05-08 11:30:00,16.93,16.98,16.93,16.97,2249600.0,16.0729,16.1204,16.0729,16.1109,2249600.0
2015-05-08 12:00:00,16.97,16.98,16.93,16.94,1424000.0,16.1109,16.1204,16.0729,16.0824,1424000.0
2015-05-08 12:30:00,16.94,16.95,16.93,16.94,1287200.0,16.0824,16.0919,16.0729,16.0824,1287200.0
2015-05-08 13:00:00,16.94,16.97,16.93,16.93,1145600.0,16.0824,16.1109,16.0729,16.0729,1145600.0
2015-05-08 13:30:00,16.93,16.94,16.91,16.91,1056000.0,16.0729,16.0824,16.054,16.054,1056000.0
2015-05-08 14:00:00,16.91,16.92,16.9,16.91,1100800.0,16.054,16.0635,16.0445,16.054,1100800.0
2015-05-08 14:30:00,16.9,16.94,16.9,16.94,1800800.0,16.0445,16.0824,16.0445,16.0824,1800800.0
2015-05-08 15:00:00,16.94,16.95,16.92,16.93,1404000.0,16.0824,16.0919,16.0635,16.0729,1404000.0
2015-05-08 15:30:00,16.93,16.97,16.93,16.95,2970400.0,16.0729,16.1109,16.0729,16.0919,2970400.0
2015-05-11 09:30:00,16.93,16.98,16.89,16.95,3663200.0,16.0729,16.1204,16.035,16.0919,3663200.0
2015-05-11 10:00:00,16.96,16.99,16.91,16.91,1936800.0,16.1014,16.1299,16.054,16.054,1936800.0
2015-05-11 10:30:00,16.91,16.94,16.86,16.93,1807200.0,16.054,16.0824,16.0065,16.0729,1807200.0
2015-05-11 11:00:00,16.93,16.95,16.89,16.91,1214400.0,16.0729,16.0919,16.035,16.054,1214400.0
2015-05-11 11:30:00,16.91,16.94,16.9,16.93,576000.0,16.054,16.0824,16.0445,16.0729,576000.0
2015-05-11 12:00:00,16.93,16.94,16.85,16.88,1220000.0,16.0729,16.0824,15.997,16.0255,1220000.0
2015-05-11 12:30:00,16.87,16.89,16.86,16.87,534400.0,16.016,16.035,16.0065,16.016,534400.0
2015-05-11 13:00:00,16.87,16.91,16.87,16.9,630400.0,16.016,16.054,16.016,16.0445,630400.0
2015-05-11 13:30:00,16.9,16.9,16.87,16.87,515200.0,16.0445,16.0445,16.016,16.016,515200.0
2015-05-11 14:00:00,16.86,16.88,16.83,16.86,1011200.0,16.0065,16.0255,15.978,16.0065,1011200.0
2015-05-11 14:30:00,16.86,16.86,16.8,16.8,1744000.0,16.0065,16.0065,15.9495,15.9495,1744000.0
2015-05-11 15:00:00,16.8,16.86,16.77,16.84,2058400.0,15.9495,16.0065,15.921,15.9875,2058400.0
2015-05-11 15:30:00,16.84,16.85,16.78,16.78,2965600.0,15.9875,15.997,15.9305,15.9305,2965600.0
2015-05-12 09:30:00,16.62,16.62,16.47,16.54,7327200.0,15.7786,15.7786,15.6362,15.7027,7327200.0
2015-05-12 10:00:00,16.54,16.57,16.49,16.51,2710400.0,15.7027,15.7312,15.6552,15.6742,2710400.0
2015-05-12 10:30:00,16.51,16.71,16.51,16.65,3772800.0,15.6742,15.8641,15.6742,15.8071,3772800.0
2015-05-12 11:00:00,16.65,16.73,16.65,16.66,1525600.0,15.8071,15.8831,15.8071,15.8166,1525600.0
2015-05-12 11:30:00,16.66,16.72,16.65,16.69,848800.0,15.8166,15.8736,15.8071,15.8451,848800.0
2015-05-12 12:00:00,16.69,16.7,16.62,16.66,1060000.0,15.8451,15.8546,15.7786,15.8166,1060000.0
2015-05-12 12:30:00,16.66,16.73,16.65,16.71,1032800.0,15.8166,15.8831,15.8071,15.8641,1032800.0
2015-05-12 13:00:00,16.71,16.76,16.69,16.73,1193600.0,15.8641,15.9116,15.8451,15.8831,1193600.0
2015-05-12 13:30:00,16.73,16.74,16.67,16.7,873600.0,15.8831,15.8926,15.8261,15.8546,873600.0
2015-05-12 14:00:00,16.7,16.75,16.67,16.75,1269600.0,15.8546,15.9021,15.8261,15.9021,1269600.0
2015-05-12 14:30:00,16.75,16.79,16.7,16.72,1779200.0,15.9021,15.94,15.8546,15.8736,1779200.0
2015-05-12 15:00:00,16.72,16.75,16.7,16.72,1063200.0,15.8736,15.9021,15.8546,15.8736,1063200.0
2015-05-12 15:30:00,16.72,16.75,16.68,16.68,1366400.0,15.8736,15.9021,15.8356,15.8356,1366400.0
2015-05-13 09:30:00,16.76,16.88,16.73,16.81,4270400.0,15.9116,16.0255,15.8831,15.959,4270400.0
2015-05-13 10:00:00,16.81,16.84,16.78,16.8,2434400.0,15.959,15.9875,15.9305,15.9495,2434400.0
2015-05-13 10:30:00,16.8,16.81,16.69,16.69,2453600.0,15.9495,15.959,15.8451,15.8451,2453600.0
2015-05-13 11:00:00,16.7,16.73,16.66,16.7,2832000.0,15.8546,15.8831,15.8166,15.8546,2832000.0
2015-05-13 11:30:00,16.7,16.75,16.67,16.72,1452000.0,15.8546,15.9021,15.8261,15.8736,1452000.0
2015-05-13 12:00:00,16.72,16.75,16.68,16.69,866400.0,15.8736,15.9021,15.8356,15.8451,866400.0
2015-05-13 12:30:00,16.68,16.73,16.67,16.72,640800.0,15.8356,15.8831,15.8261,15.8736,640800.0
2015-05-13 13:00:00,16.71,16.78,16.71,16.76,1457600.0,15.8641,15.9305,15.8641,15.9116,1457600.0
2015-05-13 13:30:00,16.76,16.77,16.72,16.74,453600.0,15.9116,15.921,15.8736,15.8926,453600.0
2015-05-13 14:00:00,16.74,16.75,16.66,16.68,1078400.0,15.8926,15.9021,15.8166,15.8356,1078400.0
2015-05-13 14:30:00,16.68,16.72,16.67,16.68,1012000.0,15.8356,15.8736,15.8261,15.8356,1012000.0
2015-05-13 15:00:00,16.68,16.72,16.66,16.67,1092800.0,15.8356,15.8736,15.8166,15.8261,1092800.0
2015-05-13 15:30:00,16.67,16.7,16.64,16.69,1873600.0,15.8261,15.8546,15.7976,15.8451,1873600.0
2015-05-14 09:30:00,16.88,16.92,16.83,16.86,4128800.0,16.0255,16.0635,15.978,16.0065,4128800.0
2015-05-14 10:00:00,16.86,16.94,16.83,16.92,2558400.0,16.0065,16.0824,15.978,16.0635,2558400.0
2015-05-14 10:30:00,16.92,16.93,16.91,16.93,1178400.0,16.0635,16.0729,16.054,16.0729,1178400.0
2015-05-14 11:00:00,16.92,16.94,16.89,16.91,1292000.0,16.0635,16.0824,16.035,16.054,1292000.0
2015-05-14 11:30:00,16.92,16.94,16.9,16.93,1173600.0,16.0635,16.0824,16.0445,16.0729,1173600.0
2015-05-14 12:00:00,16.93,16.97,16.92,16.96,2144800.0,16.0729,16.1109,16.0635,16.1014,2144800.0
2015-05-14 12:30:00,16.97,16.99,16.95,16.99,1226400.0,16.1109,16.1299,16.0919,16.1299,1226400.0
2015-05-14 13:00:00,16.99,17.02,16.98,17.02,1229600.0,16.1299,16.1584,16.1204,16.1584,1229600.0
2015-05-14 13:30:00,17.02,17.03,17.01,17.01,1008800.0,16.1584,16.1679,16.1489,16.1489,1008800.0
2015-05-14 14:00:00,17.01,17.03,17.0,17.02,762400.0,16.1489,16.1679,16.1394,16.1584,762400.0
2015-05-14 14:30:00,17.02,17.03,17.0,17.03,1684800.0,16.1584,16.1679,16.1394,16.1679,1684800.0
2015-05-14 15:00:00,17.03,17.05,17.02,17.03,1101600.0,16.1679,16.1869,16.1584,16.1679,1101600.0
2015-05-14 15:30:00,17.03,17.05,17.01,17.04,2150400.0,16.1679,16.1869,16.1489,16.1774,2150400.0
2015-05-15 09:30:00,17.07,17.1,17.02,17.04,2962400.0,16.2059,16.2343,16.1584,16.1774,2962400.0
2015-05-15 10:00:00,17.04,17.04,16.98,17.02,2241600.0,16.1774,16.1774,16.1204,16.1584,2241600.0
2015-05-15 10:30:00,17.02,17.06,16.99,17.05,1111200.0,16.1584,16.1964,16.1299,16.1869,1111200.0
2015-05-15 11:00:00,17.05,17.07,17.0,17.01,1058400.0,16.1869,16.2059,16.1394,16.1489,1058400.0
2015-05-15 11:30:00,17.01,17.03,16.99,17.01,984000.0,16.1489,16.1679,16.1299,16.1489,984000.0
2015-05-15 12:00:00,17.01,17.02,16.99,17.01,764000.0,16.1489,16.1584,16.1299,16.1489,764000.0
2015-05-15 12:30:00,17.0,17.03,17.0,17.03,550400.0,16.1394,16.1679,16.1394,16.1679,550400.0
2015-05-15 13:00:00,17.03,17.04,17.01,17.01,492800.0,16.1679,16.1774,16.1489,16.1489,492800.0
2015-05-15 13:30:00,17.01,17.03,17.01,17.02,392000.0,16.1489,16.1679,16.1489,16.1584,392000.0
2015-05-15 14:00:00,17.02,17.03,17.0,17.03,461600.0,16.1584,16.1679,16.1394,16.1679,461600.0
2015-05-15 14:30:00,17.03,17.06,17.02,17.05,658400.0,16.1679,16.1964,16.1584,16.1869,658400.0
2015-05-15 15:00:00,17.05,17.07,17.04,17.04,730400.0,16.1869,16.2059,16.1774,16.1774,730400.0
2015-05-15 15:30:00,17.04,17.08,17.04,17.07,1677600.0,16.1774,16.2154,16.1774,16.2059,1677600.0
2015-05-18 09:30:00,17.04,17.09,17.03,17.08,1832000.0,16.1774,16.2248,16.1679,16.2154,1832000.0
2015-05-18 10:00:00,17.09,17.1,17.04,17.06,1167200.0,16.2248,16.2343,16.1774,16.1964,1167200.0
2015-05-18 10:30:00,17.07,17.09,17.05,17.07,1199200.0,16.2059,16.2248,16.1869,16.2059,1199200.0
2015-05-18 11:00:00,17.07,17.13,17.07,17.13,1448000.0,16.2059,16.2628,16.2059,16.2628,1448000.0
2015-05-18 11:30:00,17.13,17.16,17.12,17.14,1034400.0,16.2628,16.2913,16.2533,16.2723,1034400.0
2015-05-18 12:00:00,17.15,17.16,17.13,17.14,1068000.0,16.2818,16.2913,16.2628,16.2723,1068000.0
2015-05-18 12:30:00,17.15,17.15,17.13,17.14,397600.0,16.2818,16.2818,16.2628,16.2723,397600.0
2015-05-18 13:00:00,17.15,17.16,17.15,17.16,737600.0,16.2818,16.2913,16.2818,16.2913,737600.0
2015-05-18 13:30:00,17.16,17.19,17.16,17.18,880800.0,16.2913,16.3198,16.2913,16.3103,880800.0
2015-05-18 14:00:00,17.18,17.21,17.17,17.18,545600.0,16.3103,16.3388,16.3008,16.3103,545600.0
2015-05-18 14:30:00,17.18,17.2,17.18,17.2,641600.0,16.3103,16.3293,16.3103,16.3293,641600.0
2015-05-18 15:00:00,17.2,17.23,17.2,17.2,780800.0,16.3293,16.3578,16.3293,16.3293,780800.0
2015-05-18 15:30:00,17.2,17.21,17.17,17.18,1588800.0,16.3293,16.3388,16.3008,16.3103,1588800.0
2015-05-19 09:30:00,17.2,17.21,17.13,17.18,3716000.0,16.3293,16.3388,16.2628,16.3103,3716000.0
2015-05-19 10:00:00,17.18,17.19,17.14,17.19,1681600.0,16.3103,16.3198,16.2723,16.3198,1681600.0
2015-05-19 10:30:00,17.19,17.21,17.17,17.17,657600.0,16.3198,16.3388,16.3008,16.3008,657600.0
2015-05-19 11:00:00,17.17,17.21,17.15,17.2,851200.0,16.3008,16.3388,16.2818,16.3293,851200.0
2015-05-19 11:30:00,17.2,17.22,17.18,17.19,357600.0,16.3293,16.3483,16.3103,16.3198,357600.0
2015-05-19 12:00:00,17.19,17.2,17.18,17.18,207200.0,16.3198,16.3293,16.3103,16.3103,207200.0
2015-05-19 12:30:00,17.18,17.21,17.18,17.2,332000.0,16.3103,16.3388,16.3103,16.3293,332000.0
2015-05-19 13:00:00,17.19,17.21,17.18,17.21,176000.0,16.3198,16.3388,16.3103,16.3388,176000.0
2015-05-19 13:30:00,17.21,17.25,17.21,17.23,773600.0,16.3388,16.3767,16.3388,16.3578,773600.0
2015-05-19 14:00:00,17.23,17.24,17.22,17.22,609600.0,16.3578,16.3673,16.3483,16.3483,609600.0
2015-05-19 14:30:00,17.22,17.22,17.16,17.19,717600.0,16.3483,16.3483,16.2913,16.3198,717600.0
2015-05-19 15:00:00,17.18,17.19,17.11,17.13,661600.0,16.3103,16.3198,16.2438,16.2628,661600.0
2015-05-19 15:30:00,17.13,17.18,17.13,17.16,1251200.0,16.2628,16.3103,16.2628,16.2913,1251200.0
2015-05-20 09:30:00,17.18,17.18,17.08,17.1,1922400.0,16.3103,16.3103,16.2154,16.2343,1922400.0
2015-05-20 10:00:00,17.1,17.17,17.08,17.15,1238400.0,16.2343,16.3008,16.2154,16.2818,1238400.0
2015-05-20 10:30:00,17.15,17.19,17.14,17.16,616000.0,16.2818,16.3198,16.2723,16.2913,616000.0
2015-05-20 11:00:00,17.17,17.18,17.14,17.15,662800.0,16.3008,16.3103,16.2723,16.2818,662800.0
2015-05-20 11:30:00,17.15,17.16,17.11,17.13,519200.0,16.2818,16.2913,16.2438,16.2628,519200.0
2015-05-20 12:00:00,17.13,17.18,17.12,17.15,432800.0,16.2628,16.3103,16.2533,16.2818,432800.0
2015-05-20 12:30:00,17.16,17.16,17.13,17.15,451600.0,16.2913,16.2913,16.2628,16.2818,451600.0
2015-05-20 13:00:00,17.15,17.15,17.13,17.14,292800.0,16.2818,16.2818,16.2628,16.2723,292800.0
2015-05-20 13:30:00,17.15,17.15,17.11,17.14,272000.0,16.2818,16.2818,16.2438,16.2723,272000.0
2015-05-20 14:00:00,17.15,17.28,17.14,17.28,1722000.0,16.2818,16.4052,16.2723,16.4052,1722000.0
2015-05-20 14:30:00,17.28,17.28,17.21,17.23,996800.0,16.4052,16.4052,16.3388,16.3578,996800.0
2015-05-20 15:00:00,17.23,17.24,17.11,17.17,778400.0,16.3578,16.3673,16.2438,16.3008,778400.0
2015-05-20 15:30:00,17.16,17.18,17.13,17.13,864000.0,16.2913,16.3103,16.2628,16.2628,864000.0
2015-05-21 09:30:00,17.11,17.15,17.08,17.13,1844400.0,16.2438,16.2818,16.2154,16.2628,1844400.0
2015-05-21 10:00:00,17.12,17.21,17.12,17.19,876800.0,16.2533,16.3388,16.2533,16.3198,876800.0
2015-05-21 10:30:00,17.19,17.22,17.18,17.19,676400.0,16.3198,16.3483,16.3103,16.3198,676400.0
2015-05-21 11:00:00,17.2,17.25,17.2,17.25,781200.0,16.3293,16.3767,16.3293,16.3767,781200.0
2015-05-21 11:30:00,17.25,17.26,17.21,17.24,880400.0,16.3767,16.3862,16.3388,16.3673,880400.0
2015-05-21 12:00:00,17.24,17.25,17.22,17.25,430800.0,16.3673,16.3767,16.3483,16.3767,430800.0
2015-05-21 12:30:00,17.25,17.26,17.22,17.23,554800.0,16.3767,16.3862,16.3483,16.3578,554800.0
2015-05-21 13:00:00,17.23,17.25,17.22,17.23,401600.0,16.3578,16.3767,16.3483,16.3578,401600.0
2015-05-21 13:30:00,17.22,17.24,17.18,17.19,502000.0,16.3483,16.3673,16.3103,16.3198,502000.0
2015-05-21 14:00:00,17.19,17.24,17.18,17.24,442000.0,16.3198,16.3673,16.3103,16.3673,442000.0
2015-05-21 14:30:00,17.24,17.25,17.22,17.23,569600.0,16.3673,16.3767,16.3483,16.3578,569600.0
2015-05-21 15:00:00,17.24,17.25,17.19,17.22,574400.0,16.3673,16.3767,16.3198,16.3483,574400.0
2015-05-21 15:30:00,17.22,17.28,17.21,17.23,1409600.0,16.3483,16.4052,16.3388,16.3578,1409600.0
2015-05-22 09:30:00,17.16,17.21,17.14,17.19,1419200.0,16.2913,16.3388,16.2723,16.3198,1419200.0
2015-05-22 10:00:00,17.2,17.22,17.18,17.19,634800.0,16.3293,16.3483,16.3103,16.3198,634800.0
2015-05-22 10:30:00,17.2,17.23,17.19,17.22,571200.0,16.3293,16.3578,16.3198,16.3483,571200.0
2015-05-22 11:00:00,17.22,17.22,17.15,17.17,725600.0,16.3483,16.3483,16.2818,16.3008,725600.0
2015-05-22 11:30:00,17.17,17.18,17.15,17.18,348800.0,16.3008,16.3103,16.2818,16.3103,348800.0
2015-05-22 12:00:00,17.18,17.18,17.16,17.18,252000.0,16.3103,16.3103,16.2913,16.3103,252000.0
2015-05-22 12:30:00,17.18,17.2,17.18,17.19,310800.0,16.3103,16.3293,16.3103,16.3198,310800.0
2015-05-22 13:00:00,17.19,17.25,17.17,17.21,826400.0,16.3198,16.3767,16.3008,16.3388,826400.0
2015-05-22 13:30:00,17.22,17.23,17.21,17.21,224400.0,16.3483,16.3578,16.3388,16.3388,224400.0
2015-05-22 14:00:00,17.21,17.21,17.18,17.21,247600.0,16.3388,16.3388,16.3103,16.3388,247600.0
2015-05-22 14:30:00,17.21,17.21,17.2,17.2,175200.0,16.3388,16.3388,16.3293,16.3293,175200.0
2015-05-22 15:00:00,17.2,17.23,17.19,17.22,257200.0,16.3293,16.3578,16.3198,16.3483,257200.0
2015-05-22 15:30:00,17.21,17.22,17.14,17.15,794400.0,16.3388,16.3483,16.2723,16.2818,794400.0
2015-05-26 09:30:00,17.06,17.07,16.91,16.92,3432000.0,16.1964,16.2059,16.054,16.0635,3432000.0
2015-05-26 10:00:00,16.92,16.94,16.84,16.88,1674000.0,16.0635,16.0824,15.9875,16.0255,1674000.0
2015-05-26 10:30:00,16.88,16.88,16.81,16.82,2375200.0,16.0255,16.0255,15.959,15.9685,2375200.0
2015-05-26 11:00:00,16.82,16.84,16.77,16.83,1524800.0,15.9685,15.9875,15.921,15.978,1524800.0
2015-05-26 11:30:00,16.83,16.87,16.81,16.82,739600.0,15.978,16.016,15.959,15.9685,739600.0
2015-05-26 12:00:00,16.82,16.85,16.8,16.84,336400.0,15.9685,15.997,15.9495,15.9875,336400.0
2015-05-26 12:30:00,16.84,16.84,16.78,16.79,339200.0,15.9875,15.9875,15.9305,15.94,339200.0
2015-05-26 13:00:00,16.78,16.82,16.74,16.81,1228000.0,15.9305,15.9685,15.8926,15.959,1228000.0
2015-05-26 13:30:00,16.81,16.81,16.72,16.73,889200.0,15.959,15.959,15.8736,15.8831,889200.0
2015-05-26 14:00:00,16.73,16.77,16.73,16.73,661600.0,15.8831,15.921,15.8831,15.8831,661600.0
2015-05-26 14:30:00,16.74,16.76,16.71,16.71,795600.0,15.8926,15.9116,15.8641,15.8641,795600.0
2015-05-26 15:00:00,16.71,16.78,16.71,16.77,1170800.0,15.8641,15.9305,15.8641,15.921,1170800.0
2015-05-26 15:30:00,16.77,16.82,16.77,16.79,1483200.0,15.921,15.9685,15.921,15.94,1483200.0
2015-05-27 09:30:00,16.88,17.02,16.81,16.97,3378800.0,16.0255,16.1584,15.959,16.1109,3378800.0
2015-05-27 10:00:00,16.97,16.99,16.93,16.94,1052000.0,16.1109,16.1299,16.0729,16.0824,1052000.0
2015-05-27 10:30:00,16.94,16.99,16.94,16.99,717600.0,16.0824,16.1299,16.0824,16.1299,717600.0
2015-05-27 11:00:00,16.99,17.01,16.97,17.0,346000.0,16.1299,16.1489,16.1109,16.1394,346000.0
2015-05-27 11:30:00,17.0,17.04,17.0,17.03,623600.0,16.1394,16.1774,16.1394,16.1679,623600.0
2015-05-27 12:00:00,17.03,17.04,17.02,17.03,171600.0,16.1679,16.1774,16.1584,16.1679,171600.0
2015-05-27 12:30:00,17.03,17.03,17.0,17.02,258800.0,16.1679,16.1679,16.1394,16.1584,258800.0
2015-05-27 13:00:00,17.02,17.07,17.02,17.07,322800.0,16.1584,16.2059,16.1584,16.2059,322800.0
2015-05-27 13:30:00,17.07,17.07,17.05,17.07,346000.0,16.2059,16.2059,16.1869,16.2059,346000.0
2015-05-27 14:00:00,17.07,17.1,17.07,17.08,417200.0,16.2059,16.2343,16.2059,16.2154,417200.0
2015-05-27 14:30:00,17.09,17.09,17.07,17.09,380800.0,16.2248,16.2248,16.2059,16.2248,380800.0
2015-05-27 15:00:00,17.09,17.13,17.09,17.11,653600.0,16.2248,16.2628,16.2248,16.2438,653600.0
2015-05-27 15:30:00,17.11,17.15,17.1,17.1,1161200.0,16.2438,16.2818,16.2343,16.2343,1161200.0
2015-05-28 09:30:00,17.04,17.09,16.96,16.96,3107200.0,16.1774,16.2248,16.1014,16.1014,3107200.0
2015-05-28 10:00:00,16.97,17.02,16.95,17.0,1862800.0,16.1109,16.1584,16.0919,16.1394,1862800.0
2015-05-28 10:30:00,16.99,17.0,16.93,16.97,1133600.0,16.1299,16.1394,16.0729,16.1109,1133600.0
2015-05-28 11:00:00,16.97,17.04,16.96,17.02,1225600.0,16.1109,16.1774,16.1014,16.1584,1225600.0
2015-05-28 11:30:00,17.01,17.03,16.94,16.96,1145600.0,16.1489,16.1679,16.0824,16.1014,1145600.0
2015-05-28 12:00:00,16.96,17.01,16.94,17.01,967200.0,16.1014,16.1489,16.0824,16.1489,967200.0
2015-05-28 12:30:00,17.01,17.01,16.95,16.97,690000.0,16.1489,16.1489,16.0919,16.1109,690000.0
2015-05-28 13:00:00,16.97,17.02,16.97,16.99,643600.0,16.1109,16.1584,16.1109,16.1299,643600.0
2015-05-28 13:30:00,16.99,17.03,16.97,17.0,710800.0,16.1299,16.1679,16.1109,16.1394,710800.0
2015-05-28 14:00:00,17.0,17.07,16.99,17.06,532000.0,16.1394,16.2059,16.1299,16.1964,532000.0
2015-05-28 14:30:00,17.06,17.08,17.05,17.06,303600.0,16.1964,16.2154,16.1869,16.1964,303600.0
2015-05-28 15:00:00,17.06,17.08,17.04,17.04,386800.0,16.1964,16.2154,16.1774,16.1774,386800.0
2015-05-28 15:30:00,17.05,17.08,17.04,17.06,959600.0,16.1869,16.2154,16.1774,16.1964,959600.0
2015-05-29 09:30:00,17.05,17.06,16.96,17.0,1662400.0,16.1869,16.1964,16.1014,16.1394,1662400.0
2015-05-29 10:00:00,17.0,17.01,16.94,16.94,1218000.0,16.1394,16.1489,16.0824,16.0824,1218000.0
2015-05-29 10:30:00,16.94,16.95,16.8,16.85,1766400.0,16.0824,16.0919,15.9495,15.997,1766400.0
2015-05-29 11:00:00,16.85,16.89,16.82,16.82,910000.0,15.997,16.035,15.9685,15.9685,910000.0
2015-05-29 11:30:00,16.82,16.92,16.81,16.91,1180800.0,15.9685,16.0635,15.959,16.054,1180800.0
2015-05-29 12:00:00,16.91,16.95,16.89,16.95,671600.0,16.054,16.0919,16.035,16.0919,671600.0
2015-05-29 12:30:00,16.95,16.98,16.94,16.94,342400.0,16.0919,16.1204,16.0824,16.0824,342400.0
2015-05-29 13:00:00,16.95,17.0,16.93,16.99,426000.0,16.0919,16.1394,16.0729,16.1299,426000.0
2015-05-29 13:30:00,17.0,17.0,16.95,16.96,231200.0,16.1394,16.1394,16.0919,16.1014,231200.0
2015-05-29 14:00:00,16.96,16.96,16.86,16.87,594400.0,16.1014,16.1014,16.0065,16.016,594400.0
2015-05-29 14:30:00,16.86,16.89,16.82,16.86,794400.0,16.0065,16.035,15.9685,16.0065,794400.0
2015-05-29 15:00:00,16.86,16.92,16.85,16.91,1041600.0,16.0065,16.0635,15.997,16.054,1041600.0
2015-05-29 15:30:00,16.92,16.93,16.84,16.84,1617200.0,16.0635,16.0729,15.9875,15.9875,1617200.0
2015-06-01 09:30:00,16.98,17.0,16.82,16.87,2871600.0,16.1204,16.1394,15.9685,16.016,2871600.0
2015-06-01 10:00:00,16.88,16.95,16.77,16.83,3481004.0,16.0255,16.0919,15.921,15.978,3481004.0
2015-06-01 10:30:00,16.83,16.89,16.78,16.88,1593320.0,15.978,16.035,15.9305,16.0255,1593320.0
2015-06-01 11:00:00,16.87,16.92,16.83,16.85,1105392.0,16.016,16.0635,15.978,15.997,1105392.0
2015-06-01 11:30:00,16.84,16.87,16.84,16.85,693080.0,15.9875,16.016,15.9875,15.997,693080.0
2015-06-01 12:00:00,16.85,16.97,16.85,16.97,1316608.0,15.997,16.1109,15.997,16.1109,1316608.0
2015-06-01 12:30:00,16.97,16.99,16.95,16.98,599360.0,16.1109,16.1299,16.0919,16.1204,599360.0
2015-06-01 13:00:00,16.99,17.0,16.96,16.99,743180.0,16.1299,16.1394,16.1014,16.1299,743180.0
2015-06-01 13:30:00,16.99,17.0,16.97,16.99,474168.0,16.1299,16.1394,16.1109,16.1299,474168.0
2015-06-01 14:00:00,17.0,17.03,16.98,17.03,715728.0,16.1394,16.1679,16.1204,16.1679,715728.0
2015-06-01 14:30:00,17.03,17.04,16.99,17.01,763352.0,16.1679,16.1774,16.1299,16.1489,763352.0
2015-06-01 15:00:00,17.01,17.03,16.99,16.99,847624.0,16.1489,16.1679,16.1299,16.1299,847624.0
2015-06-01 15:30:00,16.99,16.99,16.9,16.92,1468428.0,16.1299,16.1299,16.0445,16.0635,1468428.0
2015-06-02 09:30:00,16.83,16.85,16.71,16.79,4827840.0,15.978,15.997,15.8641,15.94,4827840.0
2015-06-02 10:00:00,16.78,16.87,16.75,16.82,1926672.0,15.9305,16.016,15.9021,15.9685,1926672.0
2015-06-02 10:30:00,16.82,16.9,16.82,16.85,925364.0,15.9685,16.0445,15.9685,15.997,925364.0
2015-06-02 11:00:00,16.85,16.9,16.84,16.84,437244.0,15.997,16.0445,15.9875,15.9875,437244.0
2015-06-02 11:30:00,16.84,16.89,16.83,16.89,282080.0,15.9875,16.035,15.978,16.035,282080.0
2015-06-02 12:00:00,16.89,16.98,16.88,16.96,1001272.0,16.035,16.1204,16.0255,16.1014,1001272.0
2015-06-02 12:30:00,16.96,17.0,16.96,16.99,406436.0,16.1014,16.1394,16.1014,16.1299,406436.0
2015-06-02 13:00:00,16.99,17.02,16.98,16.98,393008.0,16.1299,16.1584,16.1204,16.1204,393008.0
2015-06-02 13:30:00,16.99,17.02,16.97,17.0,361632.0,16.1299,16.1584,16.1109,16.1394,361632.0
2015-06-02 14:00:00,17.0,17.01,16.95,16.96,517192.0,16.1394,16.1489,16.0919,16.1014,517192.0
2015-06-02 14:30:00,16.96,16.97,16.89,16.93,426200.0,16.1014,16.1109,16.035,16.0729,426200.0
2015-06-02 15:00:00,16.93,16.93,16.88,16.9,303148.0,16.0729,16.0729,16.0255,16.0445,303148.0
2015-06-02 15:30:00,16.89,16.92,16.86,16.88,936876.0,16.035,16.0635,16.0065,16.0255,936876.0
2015-06-03 09:30:00,16.98,17.01,16.88,16.98,2960824.0,16.1204,16.1489,16.0255,16.1204,2960824.0
2015-06-03 10:00:00,16.98,17.08,16.92,17.06,2442512.0,16.1204,16.2154,16.0635,16.1964,2442512.0
2015-06-03 10:30:00,17.06,17.09,17.04,17.07,1208024.0,16.1964,16.2248,16.1774,16.2059,1208024.0
2015-06-03 11:00:00,17.07,17.09,17.02,17.03,880120.0,16.2059,16.2248,16.1584,16.1679,880120.0
2015-06-03 11:30:00,17.03,17.05,16.93,16.97,1345296.0,16.1679,16.1869,16.0729,16.1109,1345296.0
2015-06-03 12:00:00,16.97,16.98,16.91,16.93,1060516.0,16.1109,16.1204,16.054,16.0729,1060516.0
2015-06-03 12:30:00,16.93,16.96,16.9,16.96,697056.0,16.0729,16.1014,16.0445,16.1014,697056.0
2015-06-03 13:00:00,16.96,16.98,16.95,16.96,777616.0,16.1014,16.1204,16.0919,16.1014,777616.0
2015-06-03 13:30:00,16.96,16.98,16.93,16.96,534196.0,16.1014,16.1204,16.0729,16.1014,534196.0
2015-06-03 14:00:00,16.97,17.02,16.97,17.02,561048.0,16.1109,16.1584,16.1109,16.1584,561048.0
2015-06-03 14:30:00,17.02,17.02,16.97,16.98,367372.0,16.1584,16.1584,16.1109,16.1204,367372.0
2015-06-03 15:00:00,16.99,17.0,16.94,16.96,693320.0,16.1299,16.1394,16.0824,16.1014,693320.0
2015-06-03 15:30:00,16.96,16.99,16.95,16.97,656676.0,16.1014,16.1299,16.0919,16.1109,656676.0
2015-06-04 09:30:00,16.84,16.9,16.76,16.88,3617628.0,15.9875,16.0445,15.9116,16.0255,3617628.0
2015-06-04 10:00:00,16.88,16.95,16.86,16.87,1950004.0,16.0255,16.0919,16.0065,16.016,1950004.0
2015-06-04 10:30:00,16.86,16.87,16.79,16.81,1812260.0,16.0065,16.016,15.94,15.959,1812260.0
2015-06-04 11:00:00,16.8,16.84,16.74,16.8,1499980.0,15.9495,15.9875,15.8926,15.9495,1499980.0
2015-06-04 11:30:00,16.8,16.8,16.72,16.76,1738948.0,15.9495,15.9495,15.8736,15.9116,1738948.0
2015-06-04 12:00:00,16.75,16.79,16.75,16.76,661872.0,15.9021,15.94,15.9021,15.9116,661872.0
2015-06-04 12:30:00,16.75,16.8,16.74,16.75,581896.0,15.9021,15.9495,15.8926,15.9021,581896.0
2015-06-04 13:00:00,16.74,16.74,16.63,16.66,2397008.0,15.8926,15.8926,15.7881,15.8166,2397008.0
2015-06-04 13:30:00,16.66,16.68,16.64,16.65,1437928.0,15.8166,15.8356,15.7976,15.8071,1437928.0
2015-06-04 14:00:00,16.65,16.72,16.63,16.68,940728.0,15.8071,15.8736,15.7881,15.8356,940728.0
2015-06-04 14:30:00,16.69,16.7,16.66,16.68,764104.0,15.8451,15.8546,15.8166,15.8356,764104.0
2015-06-04 15:00:00,16.68,16.72,16.64,16.65,1001356.0,15.8356,15.8736,15.7976,15.8071,1001356.0
2015-06-04 15:30:00,16.65,16.7,16.63,16.7,2256468.0,15.8071,15.8546,15.7881,15.8546,2256468.0
2015-06-05 09:30:00,16.66,16.69,16.5,16.62,5346708.0,15.8166,15.8451,15.6647,15.7786,5346708.0
2015-06-05 10:00:00,16.62,16.73,16.61,16.7,2742572.0,15.7786,15.8831,15.7691,15.8546,2742572.0
2015-06-05 10:30:00,16.7,16.76,16.63,16.66,4396856.0,15.8546,15.9116,15.7881,15.8166,4396856.0
2015-06-05 11:00:00,16.65,16.7,16.64,16.67,538808.0,15.8071,15.8546,15.7976,15.8261,538808.0
2015-06-05 11:30:00,16.68,16.69,16.63,16.66,459912.0,15.8356,15.8451,15.7881,15.8166,459912.0
2015-06-05 12:00:00,16.66,16.66,16.6,16.61,718684.0,15.8166,15.8166,15.7597,15.7691,718684.0
2015-06-05 12:30:00,16.6,16.67,16.58,16.66,852560.0,15.7597,15.8261,15.7407,15.8166,852560.0
2015-06-05 13:00:00,16.67,16.67,16.63,16.66,289804.0,15.8261,15.8261,15.7881,15.8166,289804.0
2015-06-05 13:30:00,16.66,16.69,16.63,16.64,498688.0,15.8166,15.8451,15.7881,15.7976,498688.0
2015-06-05 14:00:00,16.65,16.69,16.64,16.66,325236.0,15.8071,15.8451,15.7976,15.8166,325236.0
2015-06-05 14:30:00,16.66,16.68,16.63,16.66,552960.0,15.8166,15.8356,15.7881,15.8166,552960.0
2015-06-05 15:00:00,16.66,16.68,16.61,16.62,669860.0,15.8166,15.8356,15.7691,15.7786,669860.0
2015-06-05 15:30:00,16.62,16.65,16.59,16.63,1512124.0,15.7786,15.8071,15.7502,15.7881,1512124.0
2015-06-08 09:30:00,16.61,16.63,16.53,16.56,2108484.0,15.7691,15.7881,15.6932,15.7217,2108484.0
2015-06-08 10:00:00,16.55,16.58,16.53,16.56,1183988.0,15.7122,15.7407,15.6932,15.7217,1183988.0
2015-06-08 10:30:00,16.56,16.59,16.54,16.54,690604.0,15.7217,15.7502,15.7027,15.7027,690604.0
2015-06-08 11:00:00,16.54,16.58,16.52,16.53,900756.0,15.7027,15.7407,15.6837,15.6932,900756.0
2015-06-08 11:30:00,16.52,16.54,16.5,16.51,722604.0,15.6837,15.7027,15.6647,15.6742,722604.0
2015-06-08 12:00:00,16.51,16.53,16.5,16.52,557828.0,15.6742,15.6932,15.6647,15.6837,557828.0
2015-06-08 12:30:00,16.52,16.53,16.47,16.47,952160.0,15.6837,15.6932,15.6362,15.6362,952160.0
2015-06-08 13:00:00,16.47,16.49,16.46,16.46,785012.0,15.6362,15.6552,15.6267,15.6267,785012.0
2015-06-08 13:30:00,16.46,16.47,16.41,16.46,1415012.0,15.6267,15.6362,15.5793,15.6267,1415012.0
2015-06-08 14:00:00,16.46,16.47,16.42,16.47,1002336.0,15.6267,15.6362,15.5888,15.6362,1002336.0
2015-06-08 14:30:00,16.47,16.55,16.47,16.53,1465668.0,15.6362,15.7122,15.6362,15.6932,1465668.0
2015-06-08 15:00:00,16.53,16.53,16.47,16.49,1271692.0,15.6932,15.6932,15.6362,15.6552,1271692.0
2015-06-08 15:30:00,16.49,16.5,16.41,16.42,1288564.0,15.6552,15.6647,15.5793,15.5888,1288564.0
2015-06-09 09:30:00,16.42,16.48,16.33,16.35,3272896.0,15.5888,15.6457,15.5033,15.5223,3272896.0
2015-06-09 10:00:00,16.34,16.4,16.31,16.32,2707284.0,15.5128,15.5698,15.4843,15.4938,2707284.0
2015-06-09 10:30:00,16.32,16.44,16.3,16.44,1821800.0,15.4938,15.6078,15.4748,15.6078,1821800.0
2015-06-09 11:00:00,16.43,16.46,16.41,16.44,773848.0,15.5983,15.6267,15.5793,15.6078,773848.0
2015-06-09 11:30:00,16.44,16.49,16.44,16.46,492084.0,15.6078,15.6552,15.6078,15.6267,492084.0
2015-06-09 12:00:00,16.46,16.47,16.43,16.45,381992.0,15.6267,15.6362,15.5983,15.6172,381992.0
2015-06-09 12:30:00,16.45,16.49,16.44,16.48,401528.0,15.6172,15.6552,15.6078,15.6457,401528.0
2015-06-09 13:00:00,16.49,16.51,16.49,16.51,584740.0,15.6552,15.6742,15.6552,15.6742,584740.0
2015-06-09 13:30:00,16.51,16.52,16.45,16.45,588740.0,15.6742,15.6837,15.6172,15.6172,588740.0
2015-06-09 14:00:00,16.46,16.48,16.45,16.48,521700.0,15.6267,15.6457,15.6172,15.6457,521700.0
2015-06-09 14:30:00,16.48,16.5,16.45,16.47,346632.0,15.6457,15.6647,15.6172,15.6362,346632.0
2015-06-09 15:00:00,16.46,16.47,16.4,16.41,534736.0,15.6267,15.6362,15.5698,15.5793,534736.0
2015-06-09 15:30:00,16.41,16.46,16.39,16.42,961216.0,15.5793,15.6267,15.5603,15.5888,961216.0
2015-06-10 09:30:00,16.56,16.67,16.55,16.64,2912840.0,15.7217,15.8261,15.7122,15.7976,2912840.0
2015-06-10 10:00:00,16.65,16.7,16.65,16.69,1463896.0,15.8071,15.8546,15.8071,15.8451,1463896.0
2015-06-10 10:30:00,16.69,16.75,16.69,16.75,1253600.0,15.8451,15.9021,15.8451,15.9021,1253600.0
2015-06-10 11:00:00,16.75,16.88,16.74,16.82,3026884.0,15.9021,16.0255,15.8926,15.9685,3026884.0
2015-06-10 11:30:00,16.82,16.84,16.81,16.83,1239956.0,15.9685,15.9875,15.959,15.978,1239956.0
2015-06-10 12:00:00,16.82,16.86,16.82,16.84,790480.0,15.9685,16.0065,15.9685,15.9875,790480.0
2015-06-10 12:30:00,16.84,16.86,16.83,16.85,534820.0,15.9875,16.0065,15.978,15.997,534820.0
2015-06-10 13:00:00,16.85,16.86,16.81,16.82,666436.0,15.997,16.0065,15.959,15.9685,666436.0
2015-06-10 13:30:00,16.82,16.83,16.8,16.83,690876.0,15.9685,15.978,15.9495,15.978,690876.0
2015-06-10 14:00:00,16.83,16.88,16.83,16.86,1063692.0,15.978,16.0255,15.978,16.0065,1063692.0
2015-06-10 14:30:00,16.86,16.87,16.85,16.87,484776.0,16.0065,16.016,15.997,16.016,484776.0
2015-06-10 15:00:00,16.87,16.87,16.83,16.84,654792.0,16.016,16.016,15.978,15.9875,654792.0
2015-06-10 15:30:00,16.84,16.86,16.8,16.8,2111124.0,15.9875,16.0065,15.9495,15.9495,2111124.0
2015-06-11 09:30:00,16.9,16.97,16.88,16.96,4423944.0,16.0445,16.1109,16.0255,16.1014,4423944.0
2015-06-11 10:00:00,16.96,16.99,16.95,16.95,1406284.0,16.1014,16.1299,16.0919,16.0919,1406284.0
2015-06-11 10:30:00,16.95,16.95,16.85,16.86,2208520.0,16.0919,16.0919,15.997,16.0065,2208520.0
2015-06-11 11:00:00,16.86,16.92,16.85,16.9,1002680.0,16.0065,16.0635,15.997,16.0445,1002680.0
2015-06-11 11:30:00,16.9,16.93,16.89,16.9,544032.0,16.0445,16.0729,16.035,16.0445,544032.0
2015-06-11 12:00:00,16.91,16.92,16.88,16.9,444776.0,16.054,16.0635,16.0255,16.0445,444776.0
2015-06-11 12:30:00,16.9,16.93,16.89,16.91,469248.0,16.0445,16.0729,16.035,16.054,469248.0
2015-06-11 13:00:00,16.91,16.92,16.89,16.91,438276.0,16.054,16.0635,16.035,16.054,438276.0
2015-06-11 13:30:00,16.91,16.95,16.9,16.93,871464.0,16.054,16.0919,16.0445,16.0729,871464.0
2015-06-11 14:00:00,16.93,16.94,16.92,16.93,874672.0,16.0729,16.0824,16.0635,16.0729,874672.0
2015-06-11 14:30:00,16.93,16.94,16.91,16.91,503348.0,16.0729,16.0824,16.054,16.054,503348.0
2015-06-11 15:00:00,16.91,16.93,16.9,16.91,355536.0,16.054,16.0729,16.0445,16.054,355536.0
2015-06-11 15:30:00,16.91,16.92,16.86,16.91,1574176.0,16.054,16.0635,16.0065,16.054,1574176.0
2015-06-12 09:30:00,16.75,16.79,16.68,16.71,3890204.0,15.9021,15.94,15.8356,15.8641,3890204.0
2015-06-12 10:00:00,16.72,16.77,16.68,16.7,1604540.0,15.8736,15.921,15.8356,15.8546,1604540.0
2015-06-12 10:30:00,16.69,16.71,16.61,16.61,2259972.0,15.8451,15.8641,15.7691,15.7691,2259972.0
2015-06-12 11:00:00,16.61,16.74,16.6,16.72,1918028.0,15.7691,15.8926,15.7597,15.8736,1918028.0
2015-06-12 11:30:00,16.72,16.73,16.65,16.66,1137320.0,15.8736,15.8831,15.8071,15.8166,1137320.0
2015-06-12 12:00:00,16.66,16.68,16.64,16.67,727420.0,15.8166,15.8356,15.7976,15.8261,727420.0
2015-06-12 12:30:00,16.67,16.68,16.64,16.65,459452.0,15.8261,15.8356,15.7976,15.8071,459452.0
2015-06-12 13:00:00,16.65,16.68,16.64,16.67,821108.0,15.8071,15.8356,15.7976,15.8261,821108.0
2015-06-12 13:30:00,16.68,16.7,16.66,16.68,817608.0,15.8356,15.8546,15.8166,15.8356,817608.0
2015-06-12 14:00:00,16.68,16.68,16.65,16.65,752716.0,15.8356,15.8356,15.8071,15.8071,752716.0
2015-06-12 14:30:00,16.65,16.65,16.61,16.61,1041428.0,15.8071,15.8071,15.7691,15.7691,1041428.0
2015-06-12 15:00:00,16.61,16.67,16.61,16.66,872660.0,15.7691,15.8261,15.7691,15.8166,872660.0
2015-06-12 15:30:00,16.67,16.68,16.65,16.66,1532980.0,15.8261,15.8356,15.8071,15.8166,1532980.0
2015-06-15 09:30:00,16.44,16.44,16.3,16.36,4819264.0,15.6078,15.6078,15.4748,15.5318,4819264.0
2015-06-15 10:00:00,16.35,16.41,16.34,16.39,2558840.0,15.5223,15.5793,15.5128,15.5603,2558840.0
2015-06-15 10:30:00,16.39,16.43,16.37,16.43,2441440.0,15.5603,15.5983,15.5413,15.5983,2441440.0
2015-06-15 11:00:00,16.43,16.55,16.43,16.44,2826724.0,15.5983,15.7122,15.5983,15.6078,2826724.0
2015-06-15 11:30:00,16.44,16.54,16.44,16.49,1847848.0,15.6078,15.7027,15.6078,15.6552,1847848.0
2015-06-15 12:00:00,16.49,16.53,16.49,16.5,1284004.0,15.6552,15.6932,15.6552,15.6647,1284004.0
2015-06-15 12:30:00,16.5,16.54,16.48,16.53,1013668.0,15.6647,15.7027,15.6457,15.6932,1013668.0
2015-06-15 13:00:00,16.53,16.54,16.5,16.51,1068932.0,15.6932,15.7027,15.6647,15.6742,1068932.0
2015-06-15 13:30:00,16.51,16.56,16.46,16.49,2883652.0,15.6742,15.7217,15.6267,15.6552,2883652.0
2015-06-15 14:00:00,16.49,16.54,16.49,16.52,1177008.0,15.6552,15.7027,15.6552,15.6837,1177008.0
2015-06-15 14:30:00,16.52,16.53,16.47,16.48,705596.0,15.6837,15.6932,15.6362,15.6457,705596.0
2015-06-15 15:00:00,16.48,16.49,16.46,16.48,966388.0,15.6457,15.6552,15.6267,15.6457,966388.0
2015-06-15 15:30:00,16.48,16.54,16.48,16.51,1942572.0,15.6457,15.7027,15.6457,15.6742,1942572.0
2015-06-16 09:30:00,16.48,16.61,16.45,16.56,3549376.0,15.6457,15.7691,15.6172,15.7217,3549376.0
2015-06-16 10:00:00,16.56,16.58,16.47,16.53,2075508.0,15.7217,15.7407,15.6362,15.6932,2075508.0
2015-06-16 10:30:00,16.53,16.57,16.5,16.54,1478928.0,15.6932,15.7312,15.6647,15.7027,1478928.0
2015-06-16 11:00:00,16.54,16.63,16.53,16.59,1525324.0,15.7027,15.7881,15.6932,15.7502,1525324.0
2015-06-16 11:30:00,16.59,16.61,16.58,16.6,594584.0,15.7502,15.7691,15.7407,15.7597,594584.0
2015-06-16 12:00:00,16.6,16.61,16.59,16.61,709156.0,15.7597,15.7691,15.7502,15.7691,709156.0
2015-06-16 12:30:00,16.61,16.65,16.61,16.65,704412.0,15.7691,15.8071,15.7691,15.8071,704412.0
2015-06-16 13:00:00,16.65,16.67,16.64,16.67,637652.0,15.8071,15.8261,15.7976,15.8261,637652.0
2015-06-16 13:30:00,16.67,16.69,16.66,16.67,726004.0,15.8261,15.8451,15.8166,15.8261,726004.0
2015-06-16 14:00:00,16.67,16.71,16.67,16.69,901648.0,15.8261,15.8641,15.8261,15.8451,901648.0
2015-06-16 14:30:00,16.69,16.7,16.67,16.69,955400.0,15.8451,15.8546,15.8261,15.8451,955400.0
2015-06-16 15:00:00,16.69,16.7,16.67,16.69,1070864.0,15.8451,15.8546,15.8261,15.8451,1070864.0
2015-06-16 15:30:00,16.68,16.7,16.67,16.69,1700128.0,15.8356,15.8546,15.8261,15.8451,1700128.0
2015-06-17 09:30:00,16.75,16.8,16.74,16.76,2111548.0,15.9021,15.9495,15.8926,15.9116,2111548.0
2015-06-17 10:00:00,16.76,16.78,16.72,16.74,957128.0,15.9116,15.9305,15.8736,15.8926,957128.0
2015-06-17 10:30:00,16.74,16.77,16.73,16.76,992064.0,15.8926,15.921,15.8831,15.9116,992064.0
2015-06-17 11:00:00,16.76,16.77,16.68,16.69,1161020.0,15.9116,15.921,15.8356,15.8451,1161020.0
2015-06-17 11:30:00,16.69,16.71,16.67,16.7,1119860.0,15.8451,15.8641,15.8261,15.8546,1119860.0
2015-06-17 12:00:00,16.7,16.7,16.62,16.65,1546900.0,15.8546,15.8546,15.7786,15.8071,1546900.0
2015-06-17 12:30:00,16.65,16.66,16.57,16.59,1175960.0,15.8071,15.8166,15.7312,15.7502,1175960.0
2015-06-17 13:00:00,16.59,16.61,16.58,16.59,1016504.0,15.7502,15.7691,15.7407,15.7502,1016504.0
2015-06-17 13:30:00,16.59,16.65,16.59,16.64,1032976.0,15.7502,15.8071,15.7502,15.7976,1032976.0
2015-06-17 14:00:00,16.63,16.78,16.54,16.66,3669568.0,15.7881,15.9305,15.7027,15.8166,3669568.0
2015-06-17 14:30:00,16.66,16.86,16.66,16.82,3636252.0,15.8166,16.0065,15.8166,15.9685,3636252.0
2015-06-17 15:00:00,16.82,16.83,16.76,16.81,1851196.0,15.9685,15.978,15.9116,15.959,1851196.0
2015-06-17 15:30:00,16.81,16.83,16.74,16.74,1767736.0,15.959,15.978,15.8926,15.8926,1767736.0
2015-06-18 09:30:00,16.86,16.97,16.83,16.94,3039816.0,16.0065,16.1109,15.978,16.0824,3039816.0
2015-06-18 10:00:00,16.95,17.03,16.95,17.01,2583188.0,16.0919,16.1679,16.0919,16.1489,2583188.0
2015-06-18 10:30:00,17.01,17.06,16.99,17.06,1408936.0,16.1489,16.1964,16.1299,16.1964,1408936.0
2015-06-18 11:00:00,17.06,17.1,17.05,17.09,1580040.0,16.1964,16.2343,16.1869,16.2248,1580040.0
2015-06-18 11:30:00,17.09,17.11,17.08,17.09,1336124.0,16.2248,16.2438,16.2154,16.2248,1336124.0
2015-06-18 12:00:00,17.09,17.14,17.08,17.12,2617584.0,16.2248,16.2723,16.2154,16.2533,2617584.0
2015-06-18 12:30:00,17.12,17.18,17.09,17.1,2276944.0,16.2533,16.3103,16.2248,16.2343,2276944.0
2015-06-18 13:00:00,17.1,17.11,17.04,17.06,1788044.0,16.2343,16.2438,16.1774,16.1964,1788044.0
2015-06-18 13:30:00,17.06,17.08,17.05,17.06,999004.0,16.1964,16.2154,16.1869,16.1964,999004.0
2015-06-18 14:00:00,17.06,17.1,17.05,17.08,1024168.0,16.1964,16.2343,16.1869,16.2154,1024168.0
2015-06-18 14:30:00,17.08,17.12,17.08,17.12,795252.0,16.2154,16.2533,16.2154,16.2533,795252.0
2015-06-18 15:00:00,17.12,17.13,17.08,17.13,1366680.0,16.2533,16.2628,16.2154,16.2628,1366680.0
2015-06-18 15:30:00,17.13,17.14,17.07,17.09,2791040.0,16.2628,16.2723,16.2059,16.2248,2791040.0
2015-06-19 09:30:00,17.05,17.05,16.99,17.02,2331416.0,16.1869,16.1869,16.1299,16.1584,2331416.0
2015-06-19 10:00:00,17.03,17.06,17.02,17.04,851516.0,16.1679,16.1964,16.1584,16.1774,851516.0
2015-06-19 10:30:00,17.04,17.06,17.01,17.05,606156.0,16.1774,16.1964,16.1489,16.1869,606156.0
2015-06-19 11:00:00,17.05,17.05,17.03,17.04,533700.0,16.1869,16.1869,16.1679,16.1774,533700.0
2015-06-19 11:30:00,17.04,17.04,16.98,16.99,799412.0,16.1774,16.1774,16.1204,16.1299,799412.0
2015-06-19 12:00:00,16.99,17.0,16.97,16.97,782408.0,16.1299,16.1394,16.1109,16.1109,782408.0
2015-06-19 12:30:00,16.97,17.0,16.96,16.99,495824.0,16.1109,16.1394,16.1014,16.1299,495824.0
2015-06-19 13:00:00,16.99,16.99,16.97,16.99,393224.0,16.1299,16.1299,16.1109,16.1299,393224.0
2015-06-19 13:30:00,16.99,17.02,16.99,17.0,441272.0,16.1299,16.1584,16.1299,16.1394,441272.0
2015-06-19 14:00:00,17.0,17.0,16.93,16.95,1093408.0,16.1394,16.1394,16.0729,16.0919,1093408.0
2015-06-19 14:30:00,16.95,16.96,16.92,16.93,524940.0,16.0919,16.1014,16.0635,16.0729,524940.0
2015-06-19 15:00:00,16.93,16.93,16.9,16.92,561092.0,16.0729,16.0729,16.0445,16.0635,561092.0
2015-06-19 15:30:00,16.91,16.97,16.88,16.89,1625656.0,16.054,16.1109,16.0255,16.035,1625656.0
2015-06-22 09:30:00,17.12,17.16,17.08,17.15,3437908.0,16.2533,16.2913,16.2154,16.2818,3437908.0
2015-06-22 10:00:00,17.14,17.18,17.13,17.16,1350524.0,16.2723,16.3103,16.2628,16.2913,1350524.0
2015-06-22 10:30:00,17.16,17.2,17.15,17.18,1319928.0,16.2913,16.3293,16.2818,16.3103,1319928.0
2015-06-22 11:00:00,17.18,17.22,17.16,17.21,919636.0,16.3103,16.3483,16.2913,16.3388,919636.0
2015-06-22 11:30:00,17.21,17.22,17.15,17.16,886276.0,16.3388,16.3483,16.2818,16.2913,886276.0
2015-06-22 12:00:00,17.16,17.16,17.07,17.09,1701068.0,16.2913,16.2913,16.2059,16.2248,1701068.0
2015-06-22 12:30:00,17.09,17.13,17.09,17.13,646676.0,16.2248,16.2628,16.2248,16.2628,646676.0
2015-06-22 13:00:00,17.13,17.13,17.08,17.08,409920.0,16.2628,16.2628,16.2154,16.2154,409920.0
2015-06-22 13:30:00,17.09,17.12,17.08,17.12,464916.0,16.2248,16.2533,16.2154,16.2533,464916.0
2015-06-22 14:00:00,17.12,17.13,17.11,17.11,465632.0,16.2533,16.2628,16.2438,16.2438,465632.0
2015-06-22 14:30:00,17.11,17.15,17.1,17.14,374368.0,16.2438,16.2818,16.2343,16.2723,374368.0
2015-06-22 15:00:00,17.14,17.14,17.12,17.13,438152.0,16.2723,16.2723,16.2533,16.2628,438152.0
2015-06-22 15:30:00,17.13,17.13,17.09,17.11,1345308.0,16.2628,16.2628,16.2248,16.2438,1345308.0
2015-06-23 09:30:00,17.15,17.18,17.14,17.17,1436084.0,16.2818,16.3103,16.2723,16.3008,1436084.0
2015-06-23 10:00:00,17.17,17.2,17.11,17.12,1917368.0,16.3008,16.3293,16.2438,16.2533,1917368.0
2015-06-23 10:30:00,17.11,17.14,17.08,17.11,819720.0,16.2438,16.2723,16.2154,16.2438,819720.0
2015-06-23 11:00:00,17.11,17.13,17.08,17.09,887328.0,16.2438,16.2628,16.2154,16.2248,887328.0
2015-06-23 11:30:00,17.09,17.13,17.09,17.11,1829080.0,16.2248,16.2628,16.2248,16.2438,1829080.0
2015-06-23 12:00:00,17.11,17.11,17.06,17.08,738984.0,16.2438,16.2438,16.1964,16.2154,738984.0
2015-06-23 12:30:00,17.08,17.1,17.08,17.08,460336.0,16.2154,16.2343,16.2154,16.2154,460336.0
2015-06-23 13:00:00,17.08,17.1,17.07,17.09,480240.0,16.2154,16.2343,16.2059,16.2248,480240.0
2015-06-23 13:30:00,17.09,17.12,17.09,17.11,280772.0,16.2248,16.2533,16.2248,16.2438,280772.0
2015-06-23 14:00:00,17.11,17.12,17.1,17.11,240880.0,16.2438,16.2533,16.2343,16.2438,240880.0
2015-06-23 14:30:00,17.11,17.15,17.11,17.14,612312.0,16.2438,16.2818,16.2438,16.2723,612312.0
2015-06-23 15:00:00,17.14,17.14,17.12,17.14,477948.0,16.2723,16.2723,16.2533,16.2723,477948.0
2015-06-23 15:30:00,17.14,17.16,17.13,17.14,1187712.0,16.2723,16.2913,16.2628,16.2723,1187712.0
2015-06-24 09:30:00,17.06,17.1,17.03,17.07,1396332.0,16.2151,16.2531,16.1866,16.2246,1396332.0
2015-06-24 10:00:00,17.07,17.12,17.05,17.11,797644.0,16.2246,16.2722,16.2056,16.2627,797644.0
2015-06-24 10:30:00,17.11,17.14,17.08,17.09,1086172.0,16.2627,16.2912,16.2341,16.2436,1086172.0
2015-06-24 11:00:00,17.09,17.09,17.02,17.04,1060240.0,16.2436,16.2436,16.1771,16.1961,1060240.0
2015-06-24 11:30:00,17.04,17.05,17.0,17.02,850748.0,16.1961,16.2056,16.1581,16.1771,850748.0
2015-06-24 12:00:00,17.02,17.02,16.96,16.98,1132640.0,16.1771,16.1771,16.1201,16.1391,1132640.0
2015-06-24 12:30:00,16.98,16.99,16.94,16.96,842500.0,16.1391,16.1486,16.1011,16.1201,842500.0
2015-06-24 13:00:00,16.96,16.98,16.9,16.91,791768.0,16.1201,16.1391,16.0631,16.0726,791768.0
2015-06-24 13:30:00,16.91,16.92,16.89,16.92,1018356.0,16.0726,16.0821,16.0535,16.0821,1018356.0
2015-06-24 14:00:00,16.93,16.93,16.88,16.89,669480.0,16.0916,16.0916,16.044,16.0535,669480.0
2015-06-24 14:30:00,16.89,16.95,16.89,16.93,1081940.0,16.0535,16.1106,16.0535,16.0916,1081940.0
2015-06-24 15:00:00,16.93,16.95,16.89,16.93,1005292.0,16.0916,16.1106,16.0535,16.0916,1005292.0
2015-06-24 15:30:00,16.93,16.94,16.87,16.87,1763628.0,16.0916,16.1011,16.0345,16.0345,1763628.0
2015-06-25 09:30:00,16.97,16.98,16.84,16.91,1727036.0,16.1296,16.1391,16.006,16.0726,1727036.0
2015-06-25 10:00:00,16.91,16.95,16.88,16.94,826688.0,16.0726,16.1106,16.044,16.1011,826688.0
2015-06-25 10:30:00,16.94,16.95,16.89,16.94,434832.0,16.1011,16.1106,16.0535,16.1011,434832.0
2015-06-25 11:00:00,16.94,16.99,16.94,16.95,916776.0,16.1011,16.1486,16.1011,16.1106,916776.0
2015-06-25 11:30:00,16.95,16.96,16.93,16.95,444612.0,16.1106,16.1201,16.0916,16.1106,444612.0
2015-06-25 12:00:00,16.95,16.95,16.88,16.88,403472.0,16.1106,16.1106,16.044,16.044,403472.0
2015-06-25 12:30:00,16.88,16.9,16.88,16.89,351728.0,16.044,16.0631,16.044,16.0535,351728.0
2015-06-25 13:00:00,16.89,16.91,16.88,16.89,223264.0,16.0535,16.0726,16.044,16.0535,223264.0
2015-06-25 13:30:00,16.89,16.89,16.87,16.89,399992.0,16.0535,16.0535,16.0345,16.0535,399992.0
2015-06-25 14:00:00,16.89,16.89,16.75,16.77,1161456.0,16.0535,16.0535,15.9205,15.9395,1161456.0
2015-06-25 14:30:00,16.76,16.81,16.76,16.79,657748.0,15.93,15.9775,15.93,15.9585,657748.0
2015-06-25 15:00:00,16.79,16.85,16.79,16.82,807544.0,15.9585,16.0155,15.9585,15.987,807544.0
2015-06-25 15:30:00,16.82,16.82,16.76,16.76,1152716.0,15.987,15.987,15.93,15.93,1152716.0
2015-06-26 09:30:00,16.83,16.86,16.73,16.84,2265760.0,15.9965,16.025,15.9015,16.006,2265760.0
2015-06-26 10:00:00,16.85,16.88,16.79,16.84,1858080.0,16.0155,16.044,15.9585,16.006,1858080.0
2015-06-26 10:30:00,16.85,16.85,16.76,16.77,1118684.0,16.0155,16.0155,15.93,15.9395,1118684.0
2015-06-26 11:00:00,16.77,16.84,16.76,16.82,439496.0,15.9395,16.006,15.93,15.987,439496.0
2015-06-26 11:30:00,16.83,16.84,16.78,16.78,522684.0,15.9965,16.006,15.949,15.949,522684.0
2015-06-26 12:00:00,16.77,16.81,16.77,16.8,507596.0,15.9395,15.9775,15.9395,15.968,507596.0
2015-06-26 12:30:00,16.8,16.8,16.69,16.7,870496.0,15.968,15.968,15.8635,15.873,870496.0
2015-06-26 13:00:00,16.7,16.72,16.65,16.7,1690748.0,15.873,15.892,15.8254,15.873,1690748.0
2015-06-26 13:30:00,16.7,16.76,16.69,16.73,848284.0,15.873,15.93,15.8635,15.9015,848284.0
2015-06-26 14:00:00,16.73,16.74,16.7,16.73,554180.0,15.9015,15.911,15.873,15.9015,554180.0
2015-06-26 14:30:00,16.72,16.75,16.71,16.73,527204.0,15.892,15.9205,15.8825,15.9015,527204.0
2015-06-26 15:00:00,16.73,16.81,16.73,16.8,979392.0,15.9015,15.9775,15.9015,15.968,979392.0
2015-06-26 15:30:00,16.79,16.8,16.74,16.76,1234756.0,15.9585,15.968,15.911,15.93,1234756.0
2015-06-29 09:30:00,16.48,16.6,16.43,16.51,5129432.0,15.6639,15.7779,15.6163,15.6924,5129432.0
2015-06-29 10:00:00,16.51,16.58,16.46,16.47,2442496.0,15.6924,15.7589,15.6448,15.6543,2442496.0
2015-06-29 10:30:00,16.46,16.52,16.42,16.43,1997316.0,15.6448,15.7019,15.6068,15.6163,1997316.0
2015-06-29 11:00:00,16.43,16.44,16.37,16.41,2079464.0,15.6163,15.6258,15.5593,15.5973,2079464.0
2015-06-29 11:30:00,16.41,16.41,16.35,16.39,1062980.0,15.5973,15.5973,15.5403,15.5783,1062980.0
2015-06-29 12:00:00,16.38,16.41,16.33,16.34,1086544.0,15.5688,15.5973,15.5213,15.5308,1086544.0
2015-06-29 12:30:00,16.34,16.35,16.31,16.33,951188.0,15.5308,15.5403,15.5023,15.5213,951188.0
2015-06-29 13:00:00,16.33,16.33,16.27,16.3,1649316.0,15.5213,15.5213,15.4643,15.4928,1649316.0
2015-06-29 13:30:00,16.3,16.33,16.26,16.28,1521272.0,15.4928,15.5213,15.4547,15.4738,1521272.0
2015-06-29 14:00:00,16.28,16.29,16.18,16.19,1910108.0,15.4738,15.4833,15.3787,15.3882,1910108.0
2015-06-29 14:30:00,16.19,16.26,16.16,16.18,1701852.0,15.3882,15.4547,15.3597,15.3787,1701852.0
2015-06-29 15:00:00,16.18,16.2,16.14,16.15,2842680.0,15.3787,15.3977,15.3407,15.3502,2842680.0
2015-06-29 15:30:00,16.15,16.17,16.04,16.07,4221800.0,15.3502,15.3692,15.2456,15.2742,4221800.0
2015-06-30 09:30:00,16.34,16.35,16.17,16.17,3118972.0,15.5308,15.5403,15.3692,15.3692,3118972.0
2015-06-30 10:00:00,16.17,16.21,16.13,16.2,2187572.0,15.3692,15.4072,15.3312,15.3977,2187572.0
2015-06-30 10:30:00,16.2,16.2,16.09,16.17,1435352.0,15.3977,15.3977,15.2932,15.3692,1435352.0
2015-06-30 11:00:00,16.17,16.23,16.15,16.15,1182164.0,15.3692,15.4262,15.3502,15.3502,1182164.0
2015-06-30 11:30:00,16.15,16.17,16.11,16.11,1327540.0,15.3502,15.3692,15.3122,15.3122,1327540.0
2015-06-30 12:00:00,16.11,16.15,16.05,16.06,1659768.0,15.3122,15.3502,15.2551,15.2647,1659768.0
2015-06-30 12:30:00,16.06,16.11,16.03,16.11,1016808.0,15.2647,15.3122,15.2361,15.3122,1016808.0
2015-06-30 13:00:00,16.11,16.16,16.09,16.15,882288.0,15.3122,15.3597,15.2932,15.3502,882288.0
2015-06-30 13:30:00,16.15,16.25,16.14,16.22,1357508.0,15.3502,15.4452,15.3407,15.4167,1357508.0
2015-06-30 14:00:00,16.22,16.33,16.21,16.25,2175492.0,15.4167,15.5213,15.4072,15.4452,2175492.0
2015-06-30 14:30:00,16.25,16.28,16.18,16.18,1044344.0,15.4452,15.4738,15.3787,15.3787,1044344.0
2015-06-30 15:00:00,16.18,16.21,16.12,16.15,2415016.0,15.3787,15.4072,15.3217,15.3502,2415016.0
2015-06-30 15:30:00,16.15,16.23,16.12,16.13,2505764.0,15.3502,15.4262,15.3217,15.3312,2505764.0
2015-07-01 09:30:00,16.43,16.44,16.36,16.43,3304512.0,15.6163,15.6258,15.5498,15.6163,3304512.0
2015-07-01 10:00:00,16.43,16.46,16.38,16.42,1892892.0,15.6163,15.6448,15.5688,15.6068,1892892.0
2015-07-01 10:30:00,16.43,16.43,16.29,16.35,1701440.0,15.6163,15.6163,15.4833,15.5403,1701440.0
2015-07-01 11:00:00,16.36,16.39,16.33,16.37,837552.0,15.5498,15.5783,15.5213,15.5593,837552.0
2015-07-01 11:30:00,16.37,16.39,16.32,16.33,632052.0,15.5593,15.5783,15.5118,15.5213,632052.0
2015-07-01 12:00:00,16.33,16.36,16.3,16.33,933564.0,15.5213,15.5498,15.4928,15.5213,933564.0
2015-07-01 12:30:00,16.33,16.33,16.26,16.27,822068.0,15.5213,15.5213,15.4547,15.4643,822068.0
2015-07-01 13:00:00,16.27,16.32,16.25,16.29,719876.0,15.4643,15.5118,15.4452,15.4833,719876.0
2015-07-01 13:30:00,16.29,16.35,16.27,16.28,913536.0,15.4833,15.5403,15.4643,15.4738,913536.0
2015-07-01 14:00:00,16.28,16.29,16.23,16.26,1548660.0,15.4738,15.4833,15.4262,15.4547,1548660.0
2015-07-01 14:30:00,16.27,16.31,16.25,16.29,952184.0,15.4643,15.5023,15.4452,15.4833,952184.0
2015-07-01 15:00:00,16.29,16.35,16.29,16.35,842872.0,15.4833,15.5403,15.4833,15.5403,842872.0
2015-07-01 15:30:00,16.35,16.39,16.3,16.38,1510320.0,15.5403,15.5783,15.4928,15.5688,1510320.0
2015-07-02 09:30:00,16.46,16.5,16.43,16.43,1406820.0,15.6448,15.6829,15.6163,15.6163,1406820.0
2015-07-02 10:00:00,16.43,16.46,16.41,16.43,1048776.0,15.6163,15.6448,15.5973,15.6163,1048776.0
2015-07-02 10:30:00,16.43,16.43,16.37,16.41,1236504.0,15.6163,15.6163,15.5593,15.5973,1236504.0
2015-07-02 11:00:00,16.4,16.41,16.33,16.34,872348.0,15.5878,15.5973,15.5213,15.5308,872348.0
2015-07-02 11:30:00,16.34,16.36,16.31,16.33,635072.0,15.5308,15.5498,15.5023,15.5213,635072.0
2015-07-02 12:00:00,16.33,16.35,16.28,16.29,1226012.0,15.5213,15.5403,15.4738,15.4833,1226012.0
2015-07-02 12:30:00,16.29,16.32,16.28,16.31,805464.0,15.4833,15.5118,15.4738,15.5023,805464.0
2015-07-02 13:00:00,16.31,16.31,16.27,16.3,939124.0,15.5023,15.5023,15.4643,15.4928,939124.0
2015-07-02 13:30:00,16.3,16.32,16.29,16.29,489052.0,15.4928,15.5118,15.4833,15.4833,489052.0
2015-07-02 14:00:00,16.29,16.31,16.27,16.3,346832.0,15.4833,15.5023,15.4643,15.4928,346832.0
2015-07-02 14:30:00,16.3,16.34,16.28,16.33,391952.0,15.4928,15.5308,15.4738,15.5213,391952.0
2015-07-02 15:00:00,16.33,16.38,16.31,16.37,597996.0,15.5213,15.5688,15.5023,15.5593,597996.0
2015-07-02 15:30:00,16.37,16.4,16.33,16.35,1305364.0,15.5593,15.5878,15.5213,15.5403,1305364.0
2015-07-06 09:30:00,16.09,16.23,16.06,16.19,3043564.0,15.2932,15.4262,15.2647,15.3882,3043564.0
2015-07-06 10:00:00,16.2,16.27,16.18,16.25,1509844.0,15.3977,15.4643,15.3787,15.4452,1509844.0
2015-07-06 10:30:00,16.26,16.4,16.25,16.32,1849160.0,15.4547,15.5878,15.4452,15.5118,1849160.0
2015-07-06 11:00:00,16.33,16.34,16.25,16.25,631304.0,15.5213,15.5308,15.4452,15.4452,631304.0
2015-07-06 11:30:00,16.25,16.29,16.24,16.28,714776.0,15.4452,15.4833,15.4357,15.4738,714776.0
2015-07-06 12:00:00,16.28,16.31,16.25,16.29,432020.0,15.4738,15.5023,15.4452,15.4833,432020.0
2015-07-06 12:30:00,16.29,16.29,16.24,16.26,579312.0,15.4833,15.4833,15.4357,15.4547,579312.0
2015-07-06 13:00:00,16.26,16.28,16.18,16.18,622548.0,15.4547,15.4738,15.3787,15.3787,622548.0
2015-07-06 13:30:00,16.18,16.18,16.13,16.15,1128932.0,15.3787,15.3787,15.3312,15.3502,1128932.0
2015-07-06 14:00:00,16.15,16.17,16.1,16.1,1087396.0,15.3502,15.3692,15.3027,15.3027,1087396.0
2015-07-06 14:30:00,16.1,16.15,16.09,16.12,761832.0,15.3027,15.3502,15.2932,15.3217,761832.0
2015-07-06 15:00:00,16.12,16.18,16.11,16.16,1012208.0,15.3217,15.3787,15.3122,15.3597,1012208.0
2015-07-06 15:30:00,16.16,16.25,16.16,16.25,1580652.0,15.3597,15.4452,15.3597,15.4452,1580652.0
2015-07-07 09:30:00,16.29,16.29,16.11,16.13,1676488.0,15.4833,15.4833,15.3122,15.3312,1676488.0
2015-07-07 10:00:00,16.12,16.13,15.99,16.01,3311892.0,15.3217,15.3312,15.1981,15.2171,3311892.0
2015-07-07 10:30:00,16.01,16.01,15.88,15.97,2710260.0,15.2171,15.2171,15.0936,15.1791,2710260.0
2015-07-07 11:00:00,15.97,15.99,15.88,15.9,1592468.0,15.1791,15.1981,15.0936,15.1126,1592468.0
2015-07-07 11:30:00,15.89,16.08,15.85,16.05,2657428.0,15.1031,15.2837,15.0651,15.2551,2657428.0
2015-07-07 12:00:00,16.05,16.06,16.01,16.04,951168.0,15.2551,15.2647,15.2171,15.2456,951168.0
2015-07-07 12:30:00,16.04,16.22,16.04,16.19,1496488.0,15.2456,15.4167,15.2456,15.3882,1496488.0
2015-07-07 13:00:00,16.2,16.28,16.14,16.22,1285140.0,15.3977,15.4738,15.3407,15.4167,1285140.0
2015-07-07 13:30:00,16.24,16.25,16.19,16.21,844700.0,15.4357,15.4452,15.3882,15.4072,844700.0
2015-07-07 14:00:00,16.22,16.23,16.14,16.17,920536.0,15.4167,15.4262,15.3407,15.3692,920536.0
2015-07-07 14:30:00,16.17,16.43,16.17,16.42,1868508.0,15.3692,15.6163,15.3692,15.6068,1868508.0
2015-07-07 15:00:00,16.42,16.47,16.36,16.43,2097576.0,15.6068,15.6543,15.5498,15.6163,2097576.0
2015-07-07 15:30:00,16.44,16.48,16.38,16.45,2669776.0,15.6258,15.6639,15.5688,15.6353,2669776.0
2015-07-08 09:30:00,16.2,16.25,16.09,16.13,2176340.0,15.3977,15.4452,15.2932,15.3312,2176340.0
2015-07-08 10:00:00,16.13,16.14,16.05,16.1,1501452.0,15.3312,15.3407,15.2551,15.3027,1501452.0
2015-07-08 10:30:00,16.11,16.19,16.03,16.17,1839556.0,15.3122,15.3882,15.2361,15.3692,1839556.0
2015-07-08 11:00:00,16.17,16.17,16.04,16.06,1237796.0,15.3692,15.3692,15.2456,15.2647,1237796.0
2015-07-08 11:30:00,16.06,16.1,15.97,16.0,1508068.0,15.2647,15.3027,15.1791,15.2076,1508068.0
2015-07-08 12:00:00,16.0,16.06,15.99,16.04,1059332.0,15.2076,15.2647,15.1981,15.2456,1059332.0
2015-07-08 12:30:00,16.04,16.1,15.99,16.09,587816.0,15.2456,15.3027,15.1981,15.2932,587816.0
2015-07-08 13:00:00,16.09,16.11,16.03,16.09,637316.0,15.2932,15.3122,15.2361,15.2932,637316.0
2015-07-08 13:30:00,16.09,16.12,16.05,16.09,442936.0,15.2932,15.3217,15.2551,15.2932,442936.0
2015-07-08 14:00:00,16.09,16.1,15.99,16.02,1461420.0,15.2932,15.3027,15.1981,15.2266,1461420.0
2015-07-08 14:30:00,16.01,16.01,15.86,15.9,2788500.0,15.2171,15.2171,15.0746,15.1126,2788500.0
2015-07-08 15:00:00,15.9,16.03,15.88,15.89,3090476.0,15.1126,15.2361,15.0936,15.1031,3090476.0
2015-07-08 15:30:00,15.88,15.99,15.88,15.9,3434412.0,15.0936,15.1981,15.0936,15.1126,3434412.0
2015-07-09 09:30:00,16.29,16.34,16.22,16.25,3881760.0,15.4833,15.5308,15.4167,15.4452,3881760.0
2015-07-09 10:00:00,16.25,16.27,16.12,16.12,1410696.0,15.4452,15.4643,15.3217,15.3217,1410696.0
2015-07-09 10:30:00,16.13,16.22,16.13,16.21,1037872.0,15.3312,15.4167,15.3312,15.4072,1037872.0
2015-07-09 11:00:00,16.21,16.25,16.18,16.18,491436.0,15.4072,15.4452,15.3787,15.3787,491436.0
2015-07-09 11:30:00,16.18,16.2,16.13,16.13,473296.0,15.3787,15.3977,15.3312,15.3312,473296.0
2015-07-09 12:00:00,16.13,16.15,16.1,16.1,963104.0,15.3312,15.3502,15.3027,15.3027,963104.0
2015-07-09 12:30:00,16.1,16.13,16.08,16.12,906568.0,15.3027,15.3312,15.2837,15.3217,906568.0
2015-07-09 13:00:00,16.11,16.12,16.03,16.05,992584.0,15.3122,15.3217,15.2361,15.2551,992584.0
2015-07-09 13:30:00,16.04,16.09,16.04,16.08,555124.0,15.2456,15.2932,15.2456,15.2837,555124.0
2015-07-09 14:00:00,16.08,16.08,15.97,16.0,828216.0,15.2837,15.2837,15.1791,15.2076,828216.0
2015-07-09 14:30:00,16.0,16.07,15.96,16.06,1522908.0,15.2076,15.2742,15.1696,15.2647,1522908.0
2015-07-09 15:00:00,16.06,16.1,16.04,16.04,1104636.0,15.2647,15.3027,15.2456,15.2456,1104636.0
2015-07-09 15:30:00,16.04,16.06,15.96,15.96,2655688.0,15.2456,15.2647,15.1696,15.1696,2655688.0
2015-07-10 09:30:00,16.33,16.36,16.26,16.27,2993804.0,15.5213,15.5498,15.4547,15.4643,2993804.0
2015-07-10 10:00:00,16.27,16.32,16.25,16.28,1585592.0,15.4643,15.5118,15.4452,15.4738,1585592.0
2015-07-10 10:30:00,16.28,16.3,16.21,16.28,1250832.0,15.4738,15.4928,15.4072,15.4738,1250832.0
2015-07-10 11:00:00,16.28,16.36,16.27,16.33,964104.0,15.4738,15.5498,15.4643,15.5213,964104.0
2015-07-10 11:30:00,16.33,16.4,16.3,16.37,1079992.0,15.5213,15.5878,15.4928,15.5593,1079992.0
2015-07-10 12:00:00,16.38,16.39,16.37,16.38,249044.0,15.5688,15.5783,15.5593,15.5688,249044.0
2015-07-10 12:30:00,16.38,16.38,16.32,16.36,611092.0,15.5688,15.5688,15.5118,15.5498,611092.0
2015-07-10 13:00:00,16.37,16.38,16.32,16.34,852804.0,15.5593,15.5688,15.5118,15.5308,852804.0
2015-07-10 13:30:00,16.34,16.35,16.31,16.33,385952.0,15.5308,15.5403,15.5023,15.5213,385952.0
2015-07-10 14:00:00,16.33,16.39,16.32,16.37,596560.0,15.5213,15.5783,15.5118,15.5593,596560.0
2015-07-10 14:30:00,16.37,16.42,16.37,16.41,843480.0,15.5593,15.6068,15.5593,15.5973,843480.0
2015-07-10 15:00:00,16.4,16.44,16.39,16.41,864220.0,15.5878,15.6258,15.5783,15.5973,864220.0
2015-07-10 15:30:00,16.4,16.41,16.36,16.36,1777572.0,15.5878,15.5973,15.5498,15.5498,1777572.0
2015-07-13 09:30:00,16.6,16.69,16.59,16.65,2110868.0,15.7779,15.8635,15.7684,15.8254,2110868.0
2015-07-13 10:00:00,16.66,16.7,16.64,16.66,1761148.0,15.8349,15.873,15.8159,15.8349,1761148.0
2015-07-13 10:30:00,16.66,16.67,16.64,16.66,989708.0,15.8349,15.8444,15.8159,15.8349,989708.0
2015-07-13 11:00:00,16.66,16.68,16.63,16.66,1496976.0,15.8349,15.8539,15.8064,15.8349,1496976.0
2015-07-13 11:30:00,16.66,16.69,16.65,16.67,950716.0,15.8349,15.8635,15.8254,15.8444,950716.0
2015-07-13 12:00:00,16.67,16.67,16.64,16.66,581500.0,15.8444,15.8444,15.8159,15.8349,581500.0
2015-07-13 12:30:00,16.66,16.66,16.62,16.63,426540.0,15.8349,15.8349,15.7969,15.8064,426540.0
2015-07-13 13:00:00,16.63,16.66,16.63,16.65,268216.0,15.8064,15.8349,15.8064,15.8254,268216.0
2015-07-13 13:30:00,16.66,16.66,16.63,16.64,479944.0,15.8349,15.8349,15.8064,15.8159,479944.0
2015-07-13 14:00:00,16.65,16.68,16.64,16.67,568020.0,15.8254,15.8539,15.8159,15.8444,568020.0
2015-07-13 14:30:00,16.67,16.72,16.66,16.7,704376.0,15.8444,15.892,15.8349,15.873,704376.0
2015-07-13 15:00:00,16.7,16.73,16.7,16.72,681588.0,15.873,15.9015,15.873,15.892,681588.0
2015-07-13 15:30:00,16.73,16.74,16.71,16.72,1910552.0,15.9015,15.911,15.8825,15.892,1910552.0
2015-07-14 09:30:00,16.71,16.8,16.71,16.79,1531076.0,15.8825,15.968,15.8825,15.9585,1531076.0
2015-07-14 10:00:00,16.79,16.81,16.77,16.81,1284044.0,15.9585,15.9775,15.9395,15.9775,1284044.0
2015-07-14 10:30:00,16.81,16.83,16.81,16.82,636712.0,15.9775,15.9965,15.9775,15.987,636712.0
2015-07-14 11:00:00,16.82,16.86,16.82,16.86,648636.0,15.987,16.025,15.987,16.025,648636.0
2015-07-14 11:30:00,16.86,16.88,16.85,16.87,674792.0,16.025,16.044,16.0155,16.0345,674792.0
2015-07-14 12:00:00,16.87,16.88,16.85,16.85,560808.0,16.0345,16.044,16.0155,16.0155,560808.0
2015-07-14 12:30:00,16.85,16.86,16.82,16.84,452924.0,16.0155,16.025,15.987,16.006,452924.0
2015-07-14 13:00:00,16.84,16.86,16.83,16.85,358972.0,16.006,16.025,15.9965,16.0155,358972.0
2015-07-14 13:30:00,16.85,16.86,16.84,16.86,741748.0,16.0155,16.025,16.006,16.025,741748.0
2015-07-14 14:00:00,16.86,16.88,16.85,16.88,614436.0,16.025,16.044,16.0155,16.044,614436.0
2015-07-14 14:30:00,16.88,16.91,16.88,16.9,856904.0,16.044,16.0726,16.044,16.0631,856904.0
2015-07-14 15:00:00,16.9,16.93,16.9,16.91,607104.0,16.0631,16.0916,16.0631,16.0726,607104.0
2015-07-14 15:30:00,16.91,16.92,16.86,16.86,1502792.0,16.0726,16.0821,16.025,16.025,1502792.0
2015-07-15 09:30:00,16.89,16.91,16.84,16.9,1788596.0,16.0535,16.0726,16.006,16.0631,1788596.0
2015-07-15 10:00:00,16.89,16.93,16.87,16.9,652112.0,16.0535,16.0916,16.0345,16.0631,652112.0
2015-07-15 10:30:00,16.9,16.95,16.9,16.93,689808.0,16.0631,16.1106,16.0631,16.0916,689808.0
2015-07-15 11:00:00,16.93,16.96,16.92,16.93,882496.0,16.0916,16.1201,16.0821,16.0916,882496.0
2015-07-15 11:30:00,16.93,16.93,16.89,16.9,593428.0,16.0916,16.0916,16.0535,16.0631,593428.0
2015-07-15 12:00:00,16.9,16.92,16.88,16.9,573624.0,16.0631,16.0821,16.044,16.0631,573624.0
2015-07-15 12:30:00,16.9,16.92,16.88,16.89,513576.0,16.0631,16.0821,16.044,16.0535,513576.0
2015-07-15 13:00:00,16.89,16.93,16.88,16.91,513068.0,16.0535,16.0916,16.044,16.0726,513068.0
2015-07-15 13:30:00,16.91,16.93,16.9,16.9,506996.0,16.0726,16.0916,16.0631,16.0631,506996.0
2015-07-15 14:00:00,16.9,16.92,16.89,16.91,175120.0,16.0631,16.0821,16.0535,16.0726,175120.0
2015-07-15 14:30:00,16.9,16.9,16.77,16.8,1870532.0,16.0631,16.0631,15.9395,15.968,1870532.0
2015-07-15 15:00:00,16.8,16.83,16.79,16.83,1198108.0,15.968,15.9965,15.9585,15.9965,1198108.0
2015-07-15 15:30:00,16.83,16.86,16.81,16.86,1812896.0,15.9965,16.025,15.9775,16.025,1812896.0
2015-07-16 09:30:00,17.05,17.08,17.01,17.05,1970116.0,16.2056,16.2341,16.1676,16.2056,1970116.0
2015-07-16 10:00:00,17.05,17.07,17.01,17.04,713492.0,16.2056,16.2246,16.1676,16.1961,713492.0
2015-07-16 10:30:00,17.05,17.07,17.02,17.06,418660.0,16.2056,16.2246,16.1771,16.2151,418660.0
2015-07-16 11:00:00,17.06,17.07,17.04,17.06,357568.0,16.2151,16.2246,16.1961,16.2151,357568.0
2015-07-16 11:30:00,17.06,17.1,17.06,17.07,535008.0,16.2151,16.2531,16.2151,16.2246,535008.0
2015-07-16 12:00:00,17.07,17.1,17.07,17.09,639576.0,16.2246,16.2531,16.2246,16.2436,639576.0
2015-07-16 12:30:00,17.09,17.1,17.06,17.06,364056.0,16.2436,16.2531,16.2151,16.2151,364056.0
2015-07-16 13:00:00,17.06,17.08,17.05,17.07,602016.0,16.2151,16.2341,16.2056,16.2246,602016.0
2015-07-16 13:30:00,17.07,17.08,17.05,17.06,472004.0,16.2246,16.2341,16.2056,16.2151,472004.0
2015-07-16 14:00:00,17.05,17.08,17.05,17.07,411452.0,16.2056,16.2341,16.2056,16.2246,411452.0
2015-07-16 14:30:00,17.07,17.11,17.06,17.09,766296.0,16.2246,16.2627,16.2151,16.2436,766296.0
2015-07-16 15:00:00,17.09,17.11,17.07,17.11,963608.0,16.2436,16.2627,16.2246,16.2627,963608.0
2015-07-16 15:30:00,17.11,17.12,17.1,17.11,2047920.0,16.2627,16.2722,16.2531,16.2627,2047920.0
2015-07-17 09:30:00,17.12,17.13,17.06,17.09,1369348.0,16.2722,16.2817,16.2151,16.2436,1369348.0
2015-07-17 10:00:00,17.09,17.11,17.05,17.07,975996.0,16.2436,16.2627,16.2056,16.2246,975996.0
2015-07-17 10:30:00,17.07,17.1,17.06,17.09,459292.0,16.2246,16.2531,16.2151,16.2436,459292.0
2015-07-17 11:00:00,17.09,17.1,17.07,17.09,533324.0,16.2436,16.2531,16.2246,16.2436,533324.0
2015-07-17 11:30:00,17.09,17.11,17.08,17.08,327604.0,16.2436,16.2627,16.2341,16.2341,327604.0
2015-07-17 12:00:00,17.08,17.09,17.06,17.07,236652.0,16.2341,16.2436,16.2151,16.2246,236652.0
2015-07-17 12:30:00,17.07,17.09,17.06,17.09,175960.0,16.2246,16.2436,16.2151,16.2436,175960.0
2015-07-17 13:00:00,17.09,17.09,17.08,17.09,273984.0,16.2436,16.2436,16.2341,16.2436,273984.0
2015-07-17 13:30:00,17.08,17.09,17.07,17.08,232244.0,16.2341,16.2436,16.2246,16.2341,232244.0
2015-07-17 14:00:00,17.07,17.12,17.07,17.12,588052.0,16.2246,16.2722,16.2246,16.2722,588052.0
2015-07-17 14:30:00,17.12,17.13,17.11,17.12,461816.0,16.2722,16.2817,16.2627,16.2722,461816.0
2015-07-17 15:00:00,17.12,17.14,17.1,17.13,478828.0,16.2722,16.2912,16.2531,16.2817,478828.0
2015-07-17 15:30:00,17.13,17.16,17.13,17.15,1470708.0,16.2817,16.3102,16.2817,16.3007,1470708.0
2015-07-20 09:30:00,17.2,17.2,17.11,17.13,1074944.0,16.3482,16.3482,16.2627,16.2817,1074944.0
2015-07-20 10:00:00,17.13,17.15,17.11,17.14,744352.0,16.2817,16.3007,16.2627,16.2912,744352.0
2015-07-20 10:30:00,17.14,17.18,17.13,17.18,948580.0,16.2912,16.3292,16.2817,16.3292,948580.0
2015-07-20 11:00:00,17.17,17.21,17.17,17.19,732020.0,16.3197,16.3577,16.3197,16.3387,732020.0
2015-07-20 11:30:00,17.2,17.2,17.18,17.2,449392.0,16.3482,16.3482,16.3292,16.3482,449392.0
2015-07-20 12:00:00,17.2,17.22,17.19,17.19,242144.0,16.3482,16.3672,16.3387,16.3387,242144.0
2015-07-20 12:30:00,17.2,17.23,17.2,17.22,303148.0,16.3482,16.3767,16.3482,16.3672,303148.0
2015-07-20 13:00:00,17.22,17.23,17.22,17.23,104264.0,16.3672,16.3767,16.3672,16.3767,104264.0
2015-07-20 13:30:00,17.23,17.24,17.2,17.2,399752.0,16.3767,16.3862,16.3482,16.3482,399752.0
2015-07-20 14:00:00,17.2,17.25,17.2,17.24,214436.0,16.3482,16.3957,16.3482,16.3862,214436.0
2015-07-20 14:30:00,17.24,17.25,17.22,17.23,424228.0,16.3862,16.3957,16.3672,16.3767,424228.0
2015-07-20 15:00:00,17.23,17.26,17.21,17.21,997364.0,16.3767,16.4052,16.3577,16.3577,997364.0
2015-07-20 15:30:00,17.21,17.22,17.15,17.17,902240.0,16.3577,16.3672,16.3007,16.3197,902240.0
2015-07-21 09:30:00,17.14,17.18,17.13,17.18,936092.0,16.2912,16.3292,16.2817,16.3292,936092.0
2015-07-21 10:00:00,17.18,17.19,17.13,17.14,349472.0,16.3292,16.3387,16.2817,16.2912,349472.0
2015-07-21 10:30:00,17.13,17.13,17.06,17.08,1173184.0,16.2817,16.2817,16.2151,16.2341,1173184.0
2015-07-21 11:00:00,17.08,17.09,17.02,17.05,2607468.0,16.2341,16.2436,16.1771,16.2056,2607468.0
2015-07-21 11:30:00,17.05,17.06,17.03,17.04,882756.0,16.2056,16.2151,16.1866,16.1961,882756.0
2015-07-21 12:00:00,17.05,17.06,17.03,17.06,623096.0,16.2056,16.2151,16.1866,16.2151,623096.0
2015-07-21 12:30:00,17.06,17.07,17.01,17.03,589188.0,16.2151,16.2246,16.1676,16.1866,589188.0
2015-07-21 13:00:00,17.03,17.03,16.99,17.0,461360.0,16.1866,16.1866,16.1486,16.1581,461360.0
2015-07-21 13:30:00,17.0,17.01,16.99,17.01,544000.0,16.1581,16.1676,16.1486,16.1676,544000.0
2015-07-21 14:00:00,17.0,17.05,16.97,17.04,581032.0,16.1581,16.2056,16.1296,16.1961,581032.0
2015-07-21 14:30:00,17.05,17.05,16.98,17.0,378360.0,16.2056,16.2056,16.1391,16.1581,378360.0
2015-07-21 15:00:00,17.0,17.02,16.98,17.01,460416.0,16.1581,16.1771,16.1391,16.1676,460416.0
2015-07-21 15:30:00,17.01,17.06,17.01,17.03,928424.0,16.1676,16.2151,16.1676,16.1866,928424.0
2015-07-22 09:30:00,16.89,17.01,16.89,17.0,1677748.0,16.0535,16.1676,16.0535,16.1581,1677748.0
2015-07-22 10:00:00,17.0,17.03,16.98,16.99,801156.0,16.1581,16.1866,16.1391,16.1486,801156.0
2015-07-22 10:30:00,16.99,16.99,16.93,16.99,630252.0,16.1486,16.1486,16.0916,16.1486,630252.0
2015-07-22 11:00:00,16.99,16.99,16.91,16.93,456984.0,16.1486,16.1486,16.0726,16.0916,456984.0
2015-07-22 11:30:00,16.93,16.95,16.92,16.94,217008.0,16.0916,16.1106,16.0821,16.1011,217008.0
2015-07-22 12:00:00,16.95,16.96,16.91,16.93,301876.0,16.1106,16.1201,16.0726,16.0916,301876.0
2015-07-22 12:30:00,16.93,16.93,16.9,16.93,162796.0,16.0916,16.0916,16.0631,16.0916,162796.0
2015-07-22 13:00:00,16.93,16.95,16.92,16.95,164972.0,16.0916,16.1106,16.0821,16.1106,164972.0
2015-07-22 13:30:00,16.95,16.96,16.93,16.95,180084.0,16.1106,16.1201,16.0916,16.1106,180084.0
2015-07-22 14:00:00,16.95,16.98,16.93,16.97,236796.0,16.1106,16.1391,16.0916,16.1296,236796.0
2015-07-22 14:30:00,16.97,16.98,16.95,16.98,228064.0,16.1296,16.1391,16.1106,16.1391,228064.0
2015-07-22 15:00:00,16.98,16.99,16.93,16.94,315320.0,16.1391,16.1486,16.0916,16.1011,315320.0
2015-07-22 15:30:00,16.94,16.96,16.89,16.96,1006148.0,16.1011,16.1201,16.0535,16.1201,1006148.0
2015-07-23 09:30:00,17.0,17.0,16.91,16.93,988948.0,16.1581,16.1581,16.0726,16.0916,988948.0
2015-07-23 10:00:00,16.93,16.99,16.92,16.99,479664.0,16.0916,16.1486,16.0821,16.1486,479664.0
2015-07-23 10:30:00,16.99,17.01,16.96,16.98,231228.0,16.1486,16.1676,16.1201,16.1391,231228.0
2015-07-23 11:00:00,16.98,16.98,16.9,16.9,239644.0,16.1391,16.1391,16.0631,16.0631,239644.0
2015-07-23 11:30:00,16.9,16.91,16.82,16.83,608468.0,16.0631,16.0726,15.987,15.9965,608468.0
2015-07-23 12:00:00,16.83,16.84,16.77,16.8,986160.0,15.9965,16.006,15.9395,15.968,986160.0
2015-07-23 12:30:00,16.79,16.81,16.78,16.8,630192.0,15.9585,15.9775,15.949,15.968,630192.0
2015-07-23 13:00:00,16.8,16.82,16.77,16.8,369748.0,15.968,15.987,15.9395,15.968,369748.0
2015-07-23 13:30:00,16.8,16.86,16.78,16.86,614776.0,15.968,16.025,15.949,16.025,614776.0
2015-07-23 14:00:00,16.86,16.86,16.81,16.82,345280.0,16.025,16.025,15.9775,15.987,345280.0
2015-07-23 14:30:00,16.83,16.85,16.76,16.78,585052.0,15.9965,16.0155,15.93,15.949,585052.0
2015-07-23 15:00:00,16.77,16.78,16.71,16.74,789088.0,15.9395,15.949,15.8825,15.911,789088.0
2015-07-23 15:30:00,16.74,16.79,16.72,16.77,1207244.0,15.911,15.9585,15.892,15.9395,1207244.0
2015-07-24 09:30:00,16.79,16.8,16.71,16.76,1168652.0,15.9585,15.968,15.8825,15.93,1168652.0
2015-07-24 10:00:00,16.76,16.77,16.66,16.68,765332.0,15.93,15.9395,15.8349,15.8539,765332.0
2015-07-24 10:30:00,16.67,16.67,16.62,16.63,648368.0,15.8444,15.8444,15.7969,15.8064,648368.0
2015-07-24 11:00:00,16.62,16.66,16.61,16.65,618732.0,15.7969,15.8349,15.7874,15.8254,618732.0
2015-07-24 11:30:00,16.65,16.66,16.61,16.62,485592.0,15.8254,15.8349,15.7874,15.7969,485592.0
2015-07-24 12:00:00,16.63,16.63,16.58,16.59,293208.0,15.8064,15.8064,15.7589,15.7684,293208.0
2015-07-24 12:30:00,16.59,16.6,16.53,16.54,546996.0,15.7684,15.7779,15.7114,15.7209,546996.0
2015-07-24 13:00:00,16.54,16.56,16.51,16.52,613828.0,15.7209,15.7399,15.6924,15.7019,613828.0
2015-07-24 13:30:00,16.52,16.52,16.42,16.48,1413632.0,15.7019,15.7019,15.6068,15.6639,1413632.0
2015-07-24 14:00:00,16.48,16.49,16.39,16.43,1136232.0,15.6639,15.6734,15.5783,15.6163,1136232.0
2015-07-24 14:30:00,16.43,16.43,16.36,16.41,551548.0,15.6163,15.6163,15.5498,15.5973,551548.0
2015-07-24 15:00:00,16.41,16.46,16.39,16.4,981380.0,15.5973,15.6448,15.5783,15.5878,981380.0
2015-07-24 15:30:00,16.41,16.44,16.38,16.42,1831080.0,15.5973,15.6258,15.5688,15.6068,1831080.0
2015-07-27 09:30:00,16.25,16.28,16.16,16.25,3464796.0,15.4452,15.4738,15.3597,15.4452,3464796.0
2015-07-27 10:00:00,16.25,16.29,16.17,16.25,1503872.0,15.4452,15.4833,15.3692,15.4452,1503872.0
2015-07-27 10:30:00,16.25,16.36,16.25,16.29,1752312.0,15.4452,15.5498,15.4452,15.4833,1752312.0
2015-07-27 11:00:00,16.29,16.34,16.24,16.26,1183700.0,15.4833,15.5308,15.4357,15.4547,1183700.0
2015-07-27 11:30:00,16.26,16.29,16.23,16.28,918000.0,15.4547,15.4833,15.4262,15.4738,918000.0
2015-07-27 12:00:00,16.28,16.29,16.23,16.26,459368.0,15.4738,15.4833,15.4262,15.4547,459368.0
2015-07-27 12:30:00,16.26,16.27,16.21,16.22,611540.0,15.4547,15.4643,15.4072,15.4167,611540.0
2015-07-27 13:00:00,16.23,16.25,16.19,16.21,743208.0,15.4262,15.4452,15.3882,15.4072,743208.0
2015-07-27 13:30:00,16.22,16.26,16.19,16.25,866384.0,15.4167,15.4547,15.3882,15.4452,866384.0
2015-07-27 14:00:00,16.24,16.29,16.23,16.25,979328.0,15.4357,15.4833,15.4262,15.4452,979328.0
2015-07-27 14:30:00,16.25,16.27,16.22,16.24,1003264.0,15.4452,15.4643,15.4167,15.4357,1003264.0
2015-07-27 15:00:00,16.24,16.24,16.19,16.19,1614076.0,15.4357,15.4357,15.3882,15.3882,1614076.0
2015-07-27 15:30:00,16.19,16.24,16.16,16.23,2136636.0,15.3882,15.4357,15.3597,15.4262,2136636.0
2015-07-28 09:30:00,16.39,16.4,16.26,16.35,2715320.0,15.5783,15.5878,15.4547,15.5403,2715320.0
2015-07-28 10:00:00,16.35,16.35,16.24,16.25,1894472.0,15.5403,15.5403,15.4357,15.4452,1894472.0
2015-07-28 10:30:00,16.25,16.39,16.25,16.39,1539352.0,15.4452,15.5783,15.4452,15.5783,1539352.0
2015-07-28 11:00:00,16.39,16.43,16.38,16.43,1726400.0,15.5783,15.6163,15.5688,15.6163,1726400.0
2015-07-28 11:30:00,16.43,16.47,16.43,16.46,805120.0,15.6163,15.6543,15.6163,15.6448,805120.0
2015-07-28 12:00:00,16.46,16.53,16.46,16.53,1251676.0,15.6448,15.7114,15.6448,15.7114,1251676.0
2015-07-28 12:30:00,16.53,16.53,16.5,16.52,597244.0,15.7114,15.7114,15.6829,15.7019,597244.0
2015-07-28 13:00:00,16.52,16.6,16.51,16.59,709064.0,15.7019,15.7779,15.6924,15.7684,709064.0
2015-07-28 13:30:00,16.59,16.61,16.56,16.61,678008.0,15.7684,15.7874,15.7399,15.7874,678008.0
2015-07-28 14:00:00,16.61,16.66,16.6,16.65,1335556.0,15.7874,15.8349,15.7779,15.8254,1335556.0
2015-07-28 14:30:00,16.65,16.65,16.61,16.65,901916.0,15.8254,15.8254,15.7874,15.8254,901916.0
2015-07-28 15:00:00,16.65,16.65,16.6,16.6,1158736.0,15.8254,15.8254,15.7779,15.7779,1158736.0
2015-07-28 15:30:00,16.6,16.64,16.6,16.63,1783556.0,15.7779,15.8159,15.7779,15.8064,1783556.0
2015-07-29 09:30:00,16.65,16.7,16.63,16.68,1235692.0,15.8254,15.873,15.8064,15.8539,1235692.0
2015-07-29 10:00:00,16.67,16.72,16.65,16.7,752916.0,15.8444,15.892,15.8254,15.873,752916.0
2015-07-29 10:30:00,16.69,16.78,16.69,16.75,800912.0,15.8635,15.949,15.8635,15.9205,800912.0
2015-07-29 11:00:00,16.75,16.81,16.73,16.78,909012.0,15.9205,15.9775,15.9015,15.949,909012.0
2015-07-29 11:30:00,16.78,16.82,16.78,16.81,889176.0,15.949,15.987,15.949,15.9775,889176.0
2015-07-29 12:00:00,16.81,16.82,16.76,16.78,1780300.0,15.9775,15.987,15.93,15.949,1780300.0
2015-07-29 12:30:00,16.78,16.8,16.75,16.78,993012.0,15.949,15.968,15.9205,15.949,993012.0
2015-07-29 13:00:00,16.77,16.79,16.77,16.78,256232.0,15.9395,15.9585,15.9395,15.949,256232.0
2015-07-29 13:30:00,16.78,16.79,16.76,16.77,355804.0,15.949,15.9585,15.93,15.9395,355804.0
2015-07-29 14:00:00,16.76,16.86,16.71,16.8,2155180.0,15.93,16.025,15.8825,15.968,2155180.0
2015-07-29 14:30:00,16.8,16.9,16.8,16.88,803936.0,15.968,16.0631,15.968,16.044,803936.0
2015-07-29 15:00:00,16.88,16.89,16.85,16.87,792356.0,16.044,16.0535,16.0155,16.0345,792356.0
2015-07-29 15:30:00,16.87,16.89,16.82,16.86,1917616.0,16.0345,16.0535,15.987,16.025,1917616.0
2015-07-30 09:30:00,16.76,16.81,16.65,16.67,2536728.0,15.93,15.9775,15.8254,15.8444,2536728.0
2015-07-30 10:00:00,16.67,16.75,16.65,16.75,1295228.0,15.8444,15.9205,15.8254,15.9205,1295228.0
2015-07-30 10:30:00,16.75,16.79,16.7,16.71,1031824.0,15.9205,15.9585,15.873,15.8825,1031824.0
2015-07-30 11:00:00,16.71,16.81,16.68,16.78,1340920.0,15.8825,15.9775,15.8539,15.949,1340920.0
2015-07-30 11:30:00,16.78,16.85,16.78,16.83,968520.0,15.949,16.0155,15.949,15.9965,968520.0
2015-07-30 12:00:00,16.83,16.86,16.81,16.85,487088.0,15.9965,16.025,15.9775,16.0155,487088.0
2015-07-30 12:30:00,16.85,16.87,16.82,16.86,359752.0,16.0155,16.0345,15.987,16.025,359752.0
2015-07-30 13:00:00,16.87,16.88,16.84,16.85,681084.0,16.0345,16.044,16.006,16.0155,681084.0
2015-07-30 13:30:00,16.86,16.87,16.82,16.84,429676.0,16.025,16.0345,15.987,16.006,429676.0
2015-07-30 14:00:00,16.84,16.86,16.83,16.84,352356.0,16.006,16.025,15.9965,16.006,352356.0
2015-07-30 14:30:00,16.84,16.88,16.82,16.88,422312.0,16.006,16.044,15.987,16.044,422312.0
2015-07-30 15:00:00,16.88,16.9,16.87,16.9,743032.0,16.044,16.0631,16.0345,16.0631,743032.0
2015-07-30 15:30:00,16.89,16.9,16.86,16.86,1826576.0,16.0535,16.0631,16.025,16.025,1826576.0
2015-07-31 09:30:00,16.97,16.97,16.82,16.84,1334904.0,16.1296,16.1296,15.987,16.006,1334904.0
2015-07-31 10:00:00,16.83,16.93,16.83,16.9,903700.0,15.9965,16.0916,15.9965,16.0631,903700.0
2015-07-31 10:30:00,16.9,16.95,16.88,16.93,751968.0,16.0631,16.1106,16.044,16.0916,751968.0
2015-07-31 11:00:00,16.93,16.93,16.9,16.92,414236.0,16.0916,16.0916,16.0631,16.0821,414236.0
2015-07-31 11:30:00,16.93,16.95,16.92,16.93,307600.0,16.0916,16.1106,16.0821,16.0916,307600.0
2015-07-31 12:00:00,16.93,16.96,16.93,16.94,310016.0,16.0916,16.1201,16.0916,16.1011,310016.0
2015-07-31 12:30:00,16.93,16.93,16.9,16.91,358016.0,16.0916,16.0916,16.0631,16.0726,358016.0
2015-07-31 13:00:00,16.91,16.92,16.86,16.86,513404.0,16.0726,16.0821,16.025,16.025,513404.0
2015-07-31 13:30:00,16.87,16.87,16.83,16.84,566772.0,16.0345,16.0345,15.9965,16.006,566772.0
2015-07-31 14:00:00,16.84,16.87,16.8,16.83,1143108.0,16.006,16.0345,15.968,15.9965,1143108.0
2015-07-31 14:30:00,16.82,16.85,16.78,16.82,1200172.0,15.987,16.0155,15.949,15.987,1200172.0
2015-07-31 15:00:00,16.82,16.84,16.77,16.77,918116.0,15.987,16.006,15.9395,15.9395,918116.0
2015-07-31 15:30:00,16.77,16.82,16.76,16.81,1718892.0,15.9395,15.987,15.93,15.9775,1718892.0
2015-08-03 09:30:00,16.81,16.82,16.7,16.78,2127640.0,15.9775,15.987,15.873,15.949,2127640.0
2015-08-03 10:00:00,16.79,16.8,16.68,16.71,1499792.0,15.9585,15.968,15.8539,15.8825,1499792.0
2015-08-03 10:30:00,16.71,16.75,16.67,16.74,1352512.0,15.8825,15.9205,15.8444,15.911,1352512.0
2015-08-03 11:00:00,16.75,16.79,16.73,16.78,538316.0,15.9205,15.9585,15.9015,15.949,538316.0
2015-08-03 11:30:00,16.78,16.8,16.75,16.76,683504.0,15.949,15.968,15.9205,15.93,683504.0
2015-08-03 12:00:00,16.76,16.77,16.71,16.72,774628.0,15.93,15.9395,15.8825,15.892,774628.0
2015-08-03 12:30:00,16.72,16.72,16.56,16.58,1426308.0,15.892,15.892,15.7399,15.7589,1426308.0
2015-08-03 13:00:00,16.58,16.58,16.52,16.56,1157732.0,15.7589,15.7589,15.7019,15.7399,1157732.0
2015-08-03 13:30:00,16.56,16.61,16.55,16.58,856836.0,15.7399,15.7874,15.7304,15.7589,856836.0
2015-08-03 14:00:00,16.58,16.58,16.53,16.56,681340.0,15.7589,15.7589,15.7114,15.7399,681340.0
2015-08-03 14:30:00,16.56,16.6,16.53,16.56,881328.0,15.7399,15.7779,15.7114,15.7399,881328.0
2015-08-03 15:00:00,16.56,16.6,16.55,16.59,1301044.0,15.7399,15.7779,15.7304,15.7684,1301044.0
2015-08-03 15:30:00,16.6,16.7,16.58,16.7,2491692.0,15.7779,15.873,15.7589,15.873,2491692.0
2015-08-04 09:30:00,16.69,16.74,16.65,16.71,1131388.0,15.8635,15.911,15.8254,15.8825,1131388.0
2015-08-04 10:00:00,16.71,16.77,16.68,16.75,626016.0,15.8825,15.9395,15.8539,15.9205,626016.0
2015-08-04 10:30:00,16.75,16.77,16.63,16.65,710364.0,15.9205,15.9395,15.8064,15.8254,710364.0
2015-08-04 11:00:00,16.65,16.71,16.65,16.68,301904.0,15.8254,15.8825,15.8254,15.8539,301904.0
2015-08-04 11:30:00,16.68,16.71,16.66,16.68,327972.0,15.8539,15.8825,15.8349,15.8539,327972.0
2015-08-04 12:00:00,16.68,16.72,16.67,16.67,444644.0,15.8539,15.892,15.8444,15.8444,444644.0
2015-08-04 12:30:00,16.67,16.68,16.63,16.64,348992.0,15.8444,15.8539,15.8064,15.8159,348992.0
2015-08-04 13:00:00,16.64,16.68,16.62,16.68,265584.0,15.8159,15.8539,15.7969,15.8539,265584.0
2015-08-04 13:30:00,16.68,16.71,16.58,16.6,1173240.0,15.8539,15.8825,15.7589,15.7779,1173240.0
2015-08-04 14:00:00,16.6,16.61,16.54,16.59,785888.0,15.7779,15.7874,15.7209,15.7684,785888.0
2015-08-04 14:30:00,16.59,16.67,16.58,16.66,820976.0,15.7684,15.8444,15.7589,15.8349,820976.0
2015-08-04 15:00:00,16.66,16.68,16.61,16.64,546612.0,15.8349,15.8539,15.7874,15.8159,546612.0
2015-08-04 15:30:00,16.64,16.66,16.58,16.63,1578612.0,15.8159,15.8349,15.7589,15.8064,1578612.0
2015-08-05 09:30:00,16.8,16.91,16.8,16.88,1893060.0,15.968,16.0726,15.968,16.044,1893060.0
2015-08-05 10:00:00,16.89,16.93,16.84,16.93,1081596.0,16.0535,16.0916,16.006,16.0916,1081596.0
2015-08-05 10:30:00,16.93,16.94,16.89,16.9,676956.0,16.0916,16.1011,16.0535,16.0631,676956.0
2015-08-05 11:00:00,16.9,16.92,16.88,16.91,408604.0,16.0631,16.0821,16.044,16.0726,408604.0
2015-08-05 11:30:00,16.91,16.92,16.81,16.81,756556.0,16.0726,16.0821,15.9775,15.9775,756556.0
2015-08-05 12:00:00,16.82,16.82,16.75,16.77,815888.0,15.987,15.987,15.9205,15.9395,815888.0
2015-08-05 12:30:00,16.77,16.79,16.72,16.78,814348.0,15.9395,15.9585,15.892,15.949,814348.0
2015-08-05 13:00:00,16.78,16.79,16.69,16.73,610260.0,15.949,15.9585,15.8635,15.9015,610260.0
2015-08-05 13:30:00,16.73,16.75,16.7,16.73,369952.0,15.9015,15.9205,15.873,15.9015,369952.0
2015-08-05 14:00:00,16.72,16.78,16.71,16.78,487752.0,15.892,15.949,15.8825,15.949,487752.0
2015-08-05 14:30:00,16.78,16.8,16.75,16.77,470380.0,15.949,15.968,15.9205,15.9395,470380.0
2015-08-05 15:00:00,16.77,16.81,16.76,16.77,592304.0,15.9395,15.9775,15.93,15.9395,592304.0
2015-08-05 15:30:00,16.77,16.77,16.73,16.75,745136.0,15.9395,15.9395,15.9015,15.9205,745136.0
2015-08-06 09:30:00,16.78,16.8,16.61,16.63,1287832.0,15.949,15.968,15.7874,15.8064,1287832.0
2015-08-06 10:00:00,16.63,16.67,16.58,16.58,884908.0,15.8064,15.8444,15.7589,15.7589,884908.0
2015-08-06 10:30:00,16.58,16.65,16.57,16.6,727524.0,15.7589,15.8254,15.7494,15.7779,727524.0
2015-08-06 11:00:00,16.6,16.6,16.49,16.49,1272872.0,15.7779,15.7779,15.6734,15.6734,1272872.0
2015-08-06 11:30:00,16.49,16.5,16.41,16.42,1122124.0,15.6734,15.6829,15.5973,15.6068,1122124.0
2015-08-06 12:00:00,16.41,16.45,16.38,16.41,1128004.0,15.5973,15.6353,15.5688,15.5973,1128004.0
2015-08-06 12:30:00,16.42,16.42,16.36,16.4,1402120.0,15.6068,15.6068,15.5498,15.5878,1402120.0
2015-08-06 13:00:00,16.39,16.48,16.39,16.47,1095524.0,15.5783,15.6639,15.5783,15.6543,1095524.0
2015-08-06 13:30:00,16.48,16.49,16.45,16.45,927260.0,15.6639,15.6734,15.6353,15.6353,927260.0
2015-08-06 14:00:00,16.45,16.5,16.43,16.5,821996.0,15.6353,15.6829,15.6163,15.6829,821996.0
2015-08-06 14:30:00,16.5,16.51,16.47,16.48,426056.0,15.6829,15.6924,15.6543,15.6639,426056.0
2015-08-06 15:00:00,16.48,16.5,16.45,16.45,565972.0,15.6639,15.6829,15.6353,15.6353,565972.0
2015-08-06 15:30:00,16.45,16.53,16.43,16.49,1739440.0,15.6353,15.7114,15.6163,15.6734,1739440.0
2015-08-07 09:30:00,16.44,16.47,16.36,16.45,2414864.0,15.6258,15.6543,15.5498,15.6353,2414864.0
2015-08-07 10:00:00,16.44,16.44,16.32,16.34,703924.0,15.6258,15.6258,15.5118,15.5308,703924.0
2015-08-07 10:30:00,16.33,16.43,16.32,16.36,906560.0,15.5213,15.6163,15.5118,15.5498,906560.0
2015-08-07 11:00:00,16.36,16.38,16.26,16.29,1432732.0,15.5498,15.5688,15.4547,15.4833,1432732.0
2015-08-07 11:30:00,16.29,16.3,16.25,16.3,703044.0,15.4833,15.4928,15.4452,15.4928,703044.0
2015-08-07 12:00:00,16.3,16.33,16.28,16.3,625880.0,15.4928,15.5213,15.4738,15.4928,625880.0
2015-08-07 12:30:00,16.3,16.31,16.25,16.28,687808.0,15.4928,15.5023,15.4452,15.4738,687808.0
2015-08-07 13:00:00,16.28,16.28,16.24,16.26,1056916.0,15.4738,15.4738,15.4357,15.4547,1056916.0
2015-08-07 13:30:00,16.26,16.31,16.26,16.28,677344.0,15.4547,15.5023,15.4547,15.4738,677344.0
2015-08-07 14:00:00,16.28,16.3,16.25,16.28,418940.0,15.4738,15.4928,15.4452,15.4738,418940.0
2015-08-07 14:30:00,16.28,16.33,16.28,16.32,488124.0,15.4738,15.5213,15.4738,15.5118,488124.0
2015-08-07 15:00:00,16.31,16.39,16.28,16.38,1413752.0,15.5023,15.5783,15.4738,15.5688,1413752.0
2015-08-07 15:30:00,16.37,16.4,16.35,16.4,1885572.0,15.5593,15.5878,15.5403,15.5878,1885572.0
2015-08-10 09:30:00,16.61,16.74,16.61,16.71,4100312.0,15.7874,15.911,15.7874,15.8825,4100312.0
2015-08-10 10:00:00,16.71,16.75,16.69,16.73,1549248.0,15.8825,15.9205,15.8635,15.9015,1549248.0
2015-08-10 10:30:00,16.73,16.74,16.69,16.73,1412652.0,15.9015,15.911,15.8635,15.9015,1412652.0
2015-08-10 11:00:00,16.73,16.77,16.73,16.74,1578116.0,15.9015,15.9395,15.9015,15.911,1578116.0
2015-08-10 11:30:00,16.75,16.78,16.75,16.76,1096460.0,15.9205,15.949,15.9205,15.93,1096460.0
2015-08-10 12:00:00,16.76,16.78,16.75,16.77,448676.0,15.93,15.949,15.9205,15.9395,448676.0
2015-08-10 12:30:00,16.77,16.79,16.76,16.78,450936.0,15.9395,15.9585,15.93,15.949,450936.0
2015-08-10 13:00:00,16.78,16.8,16.77,16.78,489600.0,15.949,15.968,15.9395,15.949,489600.0
2015-08-10 13:30:00,16.79,16.8,16.79,16.8,260644.0,15.9585,15.968,15.9585,15.968,260644.0
2015-08-10 14:00:00,16.8,16.83,16.79,16.81,574732.0,15.968,15.9965,15.9585,15.9775,574732.0
2015-08-10 14:30:00,16.81,16.81,16.79,16.8,381564.0,15.9775,15.9775,15.9585,15.968,381564.0
2015-08-10 15:00:00,16.8,16.81,16.79,16.8,588428.0,15.968,15.9775,15.9585,15.968,588428.0
2015-08-10 15:30:00,16.8,16.82,16.77,16.82,1404220.0,15.968,15.987,15.9395,15.987,1404220.0
2015-08-11 09:30:00,16.56,16.61,16.52,16.57,2724476.0,15.7399,15.7874,15.7019,15.7494,2724476.0
2015-08-11 10:00:00,16.56,16.64,16.54,16.6,1616448.0,15.7399,15.8159,15.7209,15.7779,1616448.0
2015-08-11 10:30:00,16.6,16.62,16.55,16.55,852872.0,15.7779,15.7969,15.7304,15.7304,852872.0
2015-08-11 11:00:00,16.55,16.56,16.45,16.46,1610656.0,15.7304,15.7399,15.6353,15.6448,1610656.0
2015-08-11 11:30:00,16.46,16.5,16.42,16.44,831644.0,15.6448,15.6829,15.6068,15.6258,831644.0
2015-08-11 12:00:00,16.44,16.48,16.43,16.48,623852.0,15.6258,15.6639,15.6163,15.6639,623852.0
2015-08-11 12:30:00,16.47,16.5,16.42,16.42,453404.0,15.6543,15.6829,15.6068,15.6068,453404.0
2015-08-11 13:00:00,16.42,16.43,16.37,16.41,1489180.0,15.6068,15.6163,15.5593,15.5973,1489180.0
2015-08-11 13:30:00,16.41,16.45,16.39,16.39,750752.0,15.5973,15.6353,15.5783,15.5783,750752.0
2015-08-11 14:00:00,16.4,16.45,16.38,16.43,915632.0,15.5878,15.6353,15.5688,15.6163,915632.0
2015-08-11 14:30:00,16.43,16.47,16.4,16.46,855988.0,15.6163,15.6543,15.5878,15.6448,855988.0
2015-08-11 15:00:00,16.46,16.5,16.43,16.49,935828.0,15.6448,15.6829,15.6163,15.6734,935828.0
2015-08-11 15:30:00,16.49,16.53,16.47,16.51,2160432.0,15.6734,15.7114,15.6543,15.6924,2160432.0
2015-08-12 09:30:00,16.26,16.27,16.15,16.19,3416988.0,15.4547,15.4643,15.3502,15.3882,3416988.0
2015-08-12 10:00:00,16.18,16.19,15.99,16.07,4291424.0,15.3787,15.3882,15.1981,15.2742,4291424.0
2015-08-12 10:30:00,16.07,16.09,16.02,16.05,1476664.0,15.2742,15.2932,15.2266,15.2551,1476664.0
2015-08-12 11:00:00,16.05,16.15,16.05,16.14,1912780.0,15.2551,15.3502,15.2551,15.3407,1912780.0
2015-08-12 11:30:00,16.14,16.14,16.06,16.07,1243892.0,15.3407,15.3407,15.2647,15.2742,1243892.0
2015-08-12 12:00:00,16.07,16.18,16.04,16.18,1315052.0,15.2742,15.3787,15.2456,15.3787,1315052.0
2015-08-12 12:30:00,16.18,16.27,16.17,16.23,1833500.0,15.3787,15.4643,15.3692,15.4262,1833500.0
2015-08-12 13:00:00,16.23,16.34,16.23,16.3,1459756.0,15.4262,15.5308,15.4262,15.4928,1459756.0
2015-08-12 13:30:00,16.3,16.42,16.28,16.4,1756940.0,15.4928,15.6068,15.4738,15.5878,1756940.0
2015-08-12 14:00:00,16.4,16.41,16.32,16.33,1797616.0,15.5878,15.5973,15.5118,15.5213,1797616.0
2015-08-12 14:30:00,16.33,16.49,16.33,16.49,1823008.0,15.5213,15.6734,15.5213,15.6734,1823008.0
2015-08-12 15:00:00,16.48,16.57,16.46,16.56,1689748.0,15.6639,15.7494,15.6448,15.7399,1689748.0
2015-08-12 15:30:00,16.56,16.59,16.51,16.55,2490836.0,15.7399,15.7684,15.6924,15.7304,2490836.0
2015-08-13 09:30:00,16.53,16.57,16.42,16.47,1875856.0,15.7114,15.7494,15.6068,15.6543,1875856.0
2015-08-13 10:00:00,16.47,16.49,16.41,16.47,968240.0,15.6543,15.6734,15.5973,15.6543,968240.0
2015-08-13 10:30:00,16.47,16.55,16.44,16.5,1464596.0,15.6543,15.7304,15.6258,15.6829,1464596.0
2015-08-13 11:00:00,16.5,16.54,16.45,16.5,855480.0,15.6829,15.7209,15.6353,15.6829,855480.0
2015-08-13 11:30:00,16.5,16.57,16.49,16.55,844760.0,15.6829,15.7494,15.6734,15.7304,844760.0
2015-08-13 12:00:00,16.55,16.62,16.55,16.62,1145380.0,15.7304,15.7969,15.7304,15.7969,1145380.0
2015-08-13 12:30:00,16.62,16.63,16.58,16.61,711560.0,15.7969,15.8064,15.7589,15.7874,711560.0
2015-08-13 13:00:00,16.61,16.65,16.61,16.64,763224.0,15.7874,15.8254,15.7874,15.8159,763224.0
2015-08-13 13:30:00,16.64,16.65,16.57,16.59,817832.0,15.8159,15.8254,15.7494,15.7684,817832.0
2015-08-13 14:00:00,16.6,16.64,16.58,16.64,544824.0,15.7779,15.8159,15.7589,15.8159,544824.0
2015-08-13 14:30:00,16.64,16.65,16.61,16.64,424152.0,15.8159,15.8254,15.7874,15.8159,424152.0
2015-08-13 15:00:00,16.63,16.64,16.55,16.55,1412000.0,15.8064,15.8159,15.7304,15.7304,1412000.0
2015-08-13 15:30:00,16.55,16.55,16.47,16.51,2241232.0,15.7304,15.7304,15.6543,15.6924,2241232.0
2015-08-14 09:30:00,16.47,16.58,16.46,16.55,1696564.0,15.6543,15.7589,15.6448,15.7304,1696564.0
2015-08-14 10:00:00,16.56,16.58,16.52,16.53,568968.0,15.7399,15.7589,15.7019,15.7114,568968.0
2015-08-14 10:30:00,16.53,16.56,16.49,16.51,532148.0,15.7114,15.7399,15.6734,15.6924,532148.0
2015-08-14 11:00:00,16.5,16.52,16.45,16.5,688912.0,15.6829,15.7019,15.6353,15.6829,688912.0
2015-08-14 11:30:00,16.5,16.55,16.48,16.54,603692.0,15.6829,15.7304,15.6639,15.7209,603692.0
2015-08-14 12:00:00,16.54,16.55,16.53,16.55,213460.0,15.7209,15.7304,15.7114,15.7304,213460.0
2015-08-14 12:30:00,16.54,16.57,16.5,16.53,593696.0,15.7209,15.7494,15.6829,15.7114,593696.0
2015-08-14 13:00:00,16.53,16.59,16.52,16.58,436452.0,15.7114,15.7684,15.7019,15.7589,436452.0
2015-08-14 13:30:00,16.58,16.6,16.54,16.57,548280.0,15.7589,15.7779,15.7209,15.7494,548280.0
2015-08-14 14:00:00,16.56,16.58,16.55,16.57,307892.0,15.7399,15.7589,15.7304,15.7494,307892.0
2015-08-14 14:30:00,16.56,16.6,16.55,16.58,475396.0,15.7399,15.7779,15.7304,15.7589,475396.0
2015-08-14 15:00:00,16.58,16.64,16.58,16.63,784848.0,15.7589,15.8159,15.7589,15.8064,784848.0
2015-08-14 15:30:00,16.63,16.64,16.61,16.63,1662996.0,15.8064,15.8159,15.7874,15.8064,1662996.0
2015-08-17 09:30:00,16.52,16.52,16.43,16.47,2470284.0,15.7019,15.7019,15.6163,15.6543,2470284.0
2015-08-17 10:00:00,16.46,16.63,16.45,16.6,1625864.0,15.6448,15.8064,15.6353,15.7779,1625864.0
2015-08-17 10:30:00,16.6,16.67,16.57,16.67,1163312.0,15.7779,15.8444,15.7494,15.8444,1163312.0
2015-08-17 11:00:00,16.66,16.73,16.66,16.7,789452.0,15.8349,15.9015,15.8349,15.873,789452.0
2015-08-17 11:30:00,16.7,16.72,16.68,16.69,895316.0,15.873,15.892,15.8539,15.8635,895316.0
2015-08-17 12:00:00,16.69,16.72,16.69,16.71,331632.0,15.8635,15.892,15.8635,15.8825,331632.0
2015-08-17 12:30:00,16.71,16.75,16.71,16.75,414092.0,15.8825,15.9205,15.8825,15.9205,414092.0
2015-08-17 13:00:00,16.75,16.78,16.75,16.78,552228.0,15.9205,15.949,15.9205,15.949,552228.0
2015-08-17 13:30:00,16.78,16.79,16.77,16.77,538148.0,15.949,15.9585,15.9395,15.9395,538148.0
2015-08-17 14:00:00,16.77,16.79,16.75,16.75,687008.0,15.9395,15.9585,15.9205,15.9205,687008.0
2015-08-17 14:30:00,16.75,16.78,16.75,16.78,355740.0,15.9205,15.949,15.9205,15.949,355740.0
2015-08-17 15:00:00,16.78,16.79,16.76,16.77,460384.0,15.949,15.9585,15.93,15.9395,460384.0
2015-08-17 15:30:00,16.78,16.81,16.76,16.81,882312.0,15.949,15.9775,15.93,15.9775,882312.0
2015-08-18 09:30:00,16.76,16.79,16.71,16.75,1412796.0,15.93,15.9585,15.8825,15.9205,1412796.0
2015-08-18 10:00:00,16.75,16.81,16.72,16.77,753728.0,15.9205,15.9775,15.892,15.9395,753728.0
2015-08-18 10:30:00,16.77,16.83,16.75,16.82,658252.0,15.9395,15.9965,15.9205,15.987,658252.0
2015-08-18 11:00:00,16.82,16.82,16.74,16.75,536468.0,15.987,15.987,15.911,15.9205,536468.0
2015-08-18 11:30:00,16.75,16.75,16.71,16.74,424852.0,15.9205,15.9205,15.8825,15.911,424852.0
2015-08-18 12:00:00,16.74,16.77,16.73,16.75,251724.0,15.911,15.9395,15.9015,15.9205,251724.0
2015-08-18 12:30:00,16.75,16.75,16.71,16.72,219456.0,15.9205,15.9205,15.8825,15.892,219456.0
2015-08-18 13:00:00,16.71,16.72,16.69,16.72,398600.0,15.8825,15.892,15.8635,15.892,398600.0
2015-08-18 13:30:00,16.72,16.72,16.67,16.7,510896.0,15.892,15.892,15.8444,15.873,510896.0
2015-08-18 14:00:00,16.7,16.74,16.68,16.74,1449324.0,15.873,15.911,15.8539,15.911,1449324.0
2015-08-18 14:30:00,16.74,16.74,16.67,16.68,578896.0,15.911,15.911,15.8444,15.8539,578896.0
2015-08-18 15:00:00,16.68,16.71,16.68,16.71,309648.0,15.8539,15.8825,15.8539,15.8825,309648.0
2015-08-18 15:30:00,16.71,16.73,16.68,16.71,1031528.0,15.8825,15.9015,15.8539,15.8825,1031528.0
2015-08-19 09:30:00,16.57,16.57,16.43,16.45,3068996.0,15.7494,15.7494,15.6163,15.6353,3068996.0
2015-08-19 10:00:00,16.44,16.53,16.43,16.5,1307672.0,15.6258,15.7114,15.6163,15.6829,1307672.0
2015-08-19 10:30:00,16.5,16.5,16.36,16.38,1860328.0,15.6829,15.6829,15.5498,15.5688,1860328.0
2015-08-19 11:00:00,16.38,16.43,16.32,16.35,1961800.0,15.5688,15.6163,15.5118,15.5403,1961800.0
2015-08-19 11:30:00,16.34,16.36,16.3,16.35,1668348.0,15.5308,15.5498,15.4928,15.5403,1668348.0
2015-08-19 12:00:00,16.35,16.38,16.33,16.36,745476.0,15.5403,15.5688,15.5213,15.5498,745476.0
2015-08-19 12:30:00,16.37,16.44,16.36,16.42,958352.0,15.5593,15.6258,15.5498,15.6068,958352.0
2015-08-19 13:00:00,16.42,16.48,16.4,16.42,796380.0,15.6068,15.6639,15.5878,15.6068,796380.0
2015-08-19 13:30:00,16.42,16.54,16.4,16.46,2130060.0,15.6068,15.7209,15.5878,15.6448,2130060.0
2015-08-19 14:00:00,16.46,16.72,16.46,16.62,3392756.0,15.6448,15.892,15.6448,15.7969,3392756.0
2015-08-19 14:30:00,16.62,16.63,16.43,16.46,2470268.0,15.7969,15.8064,15.6163,15.6448,2470268.0
2015-08-19 15:00:00,16.46,16.51,16.42,16.49,2092872.0,15.6448,15.6924,15.6068,15.6734,2092872.0
2015-08-19 15:30:00,16.5,16.55,16.45,16.45,2088932.0,15.6829,15.7304,15.6353,15.6353,2088932.0
2015-08-20 09:30:00,16.16,16.27,16.12,16.13,4702880.0,15.3597,15.4643,15.3217,15.3312,4702880.0
2015-08-20 10:00:00,16.14,16.16,16.0,16.02,3824132.0,15.3407,15.3597,15.2076,15.2266,3824132.0
2015-08-20 10:30:00,16.02,16.14,16.0,16.11,2757216.0,15.2266,15.3407,15.2076,15.3122,2757216.0
2015-08-20 11:00:00,16.1,16.12,16.02,16.09,1640920.0,15.3027,15.3217,15.2266,15.2932,1640920.0
2015-08-20 11:30:00,16.09,16.11,16.04,16.11,900816.0,15.2932,15.3122,15.2456,15.3122,900816.0
2015-08-20 12:00:00,16.11,16.11,16.0,16.02,1425272.0,15.3122,15.3122,15.2076,15.2266,1425272.0
2015-08-20 12:30:00,16.02,16.06,15.92,15.95,2418200.0,15.2266,15.2647,15.1316,15.1601,2418200.0
2015-08-20 13:00:00,15.95,16.05,15.93,16.02,2107028.0,15.1601,15.2551,15.1411,15.2266,2107028.0
2015-08-20 13:30:00,16.02,16.05,15.96,16.04,1814124.0,15.2266,15.2551,15.1696,15.2456,1814124.0
2015-08-20 14:00:00,16.04,16.04,15.93,15.93,2107108.0,15.2456,15.2456,15.1411,15.1411,2107108.0
2015-08-20 14:30:00,15.93,15.94,15.86,15.87,2122052.0,15.1411,15.1506,15.0746,15.0841,2122052.0
2015-08-20 15:00:00,15.87,15.92,15.86,15.9,1730336.0,15.0841,15.1316,15.0746,15.1126,1730336.0
2015-08-20 15:30:00,15.91,15.96,15.75,15.76,3934192.0,15.1221,15.1696,14.97,14.9795,3934192.0
2015-08-21 09:30:00,15.42,15.52,15.38,15.49,6259028.0,14.6563,14.7514,14.6183,14.7229,6259028.0
2015-08-21 10:00:00,15.49,15.6,15.44,15.44,3499068.0,14.7229,14.8274,14.6754,14.6754,3499068.0
2015-08-21 10:30:00,15.44,15.46,15.29,15.33,3597572.0,14.6754,14.6944,14.5328,14.5708,3597572.0
2015-08-21 11:00:00,15.33,15.34,15.14,15.21,3498064.0,14.5708,14.5803,14.3902,14.4567,3498064.0
2015-08-21 11:30:00,15.21,15.27,15.1,15.25,3795560.0,14.4567,14.5138,14.3522,14.4948,3795560.0
2015-08-21 12:00:00,15.25,15.36,15.2,15.21,3682208.0,14.4948,14.5993,14.4472,14.4567,3682208.0
2015-08-21 12:30:00,15.21,15.27,15.08,15.09,2084216.0,14.4567,14.5138,14.3332,14.3427,2084216.0
2015-08-21 13:00:00,15.08,15.2,15.05,15.2,2825176.0,14.3332,14.4472,14.3047,14.4472,2825176.0
2015-08-21 13:30:00,15.2,15.26,15.13,15.25,2700184.0,14.4472,14.5043,14.3807,14.4948,2700184.0
2015-08-21 14:00:00,15.25,15.29,15.16,15.19,2591904.0,14.4948,14.5328,14.4092,14.4377,2591904.0
2015-08-21 14:30:00,15.19,15.22,14.97,15.02,3135136.0,14.4377,14.4663,14.2286,14.2762,3135136.0
2015-08-21 15:00:00,15.01,15.05,14.82,14.92,4044400.0,14.2667,14.3047,14.0861,14.1811,4044400.0
2015-08-21 15:30:00,14.92,14.96,14.77,14.77,6405828.0,14.1811,14.2191,14.0385,14.0385,6405828.0
2015-08-24 09:30:00,13.23,14.25,12.5,13.61,5497504.0,12.5748,13.5443,11.881,12.936,5497504.0
2015-08-24 10:00:00,13.61,14.18,13.52,14.01,4543684.0,12.936,13.4778,12.8504,13.3162,4543684.0
2015-08-24 10:30:00,14.01,14.13,13.78,14.06,2296336.0,13.3162,13.4302,13.0976,13.3637,2296336.0
2015-08-24 11:00:00,14.07,14.11,13.81,13.85,1649860.0,13.3732,13.4112,13.1261,13.1641,1649860.0
2015-08-24 11:30:00,13.86,14.37,13.82,14.33,3422392.0,13.1736,13.6583,13.1356,13.6203,3422392.0
2015-08-24 12:00:00,14.32,14.48,14.18,14.45,2619260.0,13.6108,13.7629,13.4778,13.7344,2619260.0
2015-08-24 12:30:00,14.44,14.49,14.3,14.39,2028428.0,13.7249,13.7724,13.5918,13.6774,2028428.0
2015-08-24 13:00:00,14.4,14.51,14.24,14.28,1704080.0,13.6869,13.7914,13.5348,13.5728,1704080.0
2015-08-24 13:30:00,14.28,14.28,14.02,14.02,2998252.0,13.5728,13.5728,13.3257,13.3257,2998252.0
2015-08-24 14:00:00,14.02,14.04,13.83,13.91,1974452.0,13.3257,13.3447,13.1451,13.2211,1974452.0
2015-08-24 14:30:00,13.92,14.04,13.51,13.55,2196908.0,13.2306,13.3447,12.8409,12.879,2196908.0
2015-08-24 15:00:00,13.52,13.72,13.37,13.44,3960448.0,12.8504,13.0405,12.7079,12.7744,3960448.0
2015-08-24 15:30:00,13.43,14.08,13.36,13.56,5528600.0,12.7649,13.3827,12.6984,12.8885,5528600.0
2015-08-25 09:30:00,14.44,14.44,14.12,14.19,5222184.0,13.7249,13.7249,13.4207,13.4873,5222184.0
2015-08-25 10:00:00,14.17,14.28,14.08,14.13,2155828.0,13.4683,13.5728,13.3827,13.4302,2155828.0
2015-08-25 10:30:00,14.13,14.18,14.06,14.14,1249496.0,13.4302,13.4778,13.3637,13.4397,1249496.0
2015-08-25 11:00:00,14.15,14.38,14.15,14.28,2161524.0,13.4492,13.6679,13.4492,13.5728,2161524.0
2015-08-25 11:30:00,14.28,14.29,14.19,14.2,1520424.0,13.5728,13.5823,13.4873,13.4968,1520424.0
2015-08-25 12:00:00,14.2,14.26,14.17,14.22,1007228.0,13.4968,13.5538,13.4683,13.5158,1007228.0
2015-08-25 12:30:00,14.21,14.26,14.13,14.15,1124204.0,13.5063,13.5538,13.4302,13.4492,1124204.0
2015-08-25 13:00:00,14.14,14.18,13.92,13.93,1805980.0,13.4397,13.4778,13.2306,13.2401,1805980.0
2015-08-25 13:30:00,13.92,14.05,13.89,13.99,1761288.0,13.2306,13.3542,13.2021,13.2972,1761288.0
2015-08-25 14:00:00,13.99,14.04,13.9,13.98,3382892.0,13.2972,13.3447,13.2116,13.2877,3382892.0
2015-08-25 14:30:00,13.98,14.12,13.94,14.06,1555092.0,13.2877,13.4207,13.2496,13.3637,1555092.0
2015-08-25 15:00:00,14.06,14.1,13.73,13.74,2647032.0,13.3637,13.4017,13.05,13.0595,2647032.0
2015-08-25 15:30:00,13.74,13.78,13.21,13.24,6999084.0,13.0595,13.0976,12.5558,12.5843,6999084.0
2015-08-26 09:30:00,13.91,13.97,13.66,13.75,2971784.0,13.2211,13.2782,12.9835,13.0691,2971784.0
2015-08-26 10:00:00,13.76,13.85,13.52,13.68,3236112.0,13.0786,13.1641,12.8504,13.0025,3236112.0
2015-08-26 10:30:00,13.7,13.81,13.58,13.65,1640868.0,13.0215,13.1261,12.9075,12.974,1640868.0
2015-08-26 11:00:00,13.65,13.68,13.56,13.61,1232780.0,12.974,13.0025,12.8885,12.936,1232780.0
2015-08-26 11:30:00,13.61,13.65,13.45,13.55,1896892.0,12.936,12.974,12.7839,12.879,1896892.0
2015-08-26 12:00:00,13.55,13.59,13.47,13.48,861188.0,12.879,12.917,12.8029,12.8124,861188.0
2015-08-26 12:30:00,13.49,13.58,13.39,13.58,1026756.0,12.8219,12.9075,12.7269,12.9075,1026756.0
2015-08-26 13:00:00,13.59,13.7,13.51,13.7,1235328.0,12.917,13.0215,12.8409,13.0215,1235328.0
2015-08-26 13:30:00,13.68,13.82,13.65,13.81,1743148.0,13.0025,13.1356,12.974,13.1261,1743148.0
2015-08-26 14:00:00,13.81,13.81,13.63,13.71,1166976.0,13.1261,13.1261,12.955,13.031,1166976.0
2015-08-26 14:30:00,13.71,13.95,13.69,13.9,1931752.0,13.031,13.2591,13.012,13.2116,1931752.0
2015-08-26 15:00:00,13.9,14.19,13.85,14.07,3420124.0,13.2116,13.4873,13.1641,13.3732,3420124.0
2015-08-26 15:30:00,14.08,14.29,14.07,14.27,4709208.0,13.3827,13.5823,13.3732,13.5633,4709208.0
2015-08-27 09:30:00,14.65,14.72,14.56,14.6,3964116.0,13.9245,13.991,13.8389,13.877,3964116.0
2015-08-27 10:00:00,14.6,14.69,14.54,14.65,1986280.0,13.877,13.9625,13.8199,13.9245,1986280.0
2015-08-27 10:30:00,14.65,14.79,14.59,14.78,2069228.0,13.9245,14.0575,13.8675,14.048,2069228.0
2015-08-27 11:00:00,14.78,14.84,14.76,14.79,2112788.0,14.048,14.1051,14.029,14.0575,2112788.0
2015-08-27 11:30:00,14.79,14.81,14.71,14.79,1062664.0,14.0575,14.0766,13.9815,14.0575,1062664.0
2015-08-27 12:00:00,14.79,14.9,14.79,14.89,1331220.0,14.0575,14.1621,14.0575,14.1526,1331220.0
2015-08-27 12:30:00,14.89,14.95,14.85,14.95,1145084.0,14.1526,14.2096,14.1146,14.2096,1145084.0
2015-08-27 13:00:00,14.95,14.98,14.91,14.93,1466988.0,14.2096,14.2381,14.1716,14.1906,1466988.0
2015-08-27 13:30:00,14.93,14.95,14.86,14.94,1698948.0,14.1906,14.2096,14.1241,14.2001,1698948.0
2015-08-27 14:00:00,14.94,14.95,14.69,14.72,2608948.0,14.2001,14.2096,13.9625,13.991,2608948.0
2015-08-27 14:30:00,14.72,14.8,14.49,14.5,3465664.0,13.991,14.0671,13.7724,13.7819,3465664.0
2015-08-27 15:00:00,14.51,14.69,14.37,14.67,4326596.0,13.7914,13.9625,13.6583,13.9435,4326596.0
2015-08-27 15:30:00,14.68,14.96,14.63,14.95,4488516.0,13.953,14.2191,13.9055,14.2096,4488516.0
2015-08-28 09:30:00,14.83,14.95,14.81,14.93,3380616.0,14.0956,14.2096,14.0766,14.1906,3380616.0
2015-08-28 10:00:00,14.93,14.96,14.82,14.93,2060476.0,14.1906,14.2191,14.0861,14.1906,2060476.0
2015-08-28 10:30:00,14.93,14.97,14.84,14.87,1414432.0,14.1906,14.2286,14.1051,14.1336,1414432.0
2015-08-28 11:00:00,14.88,15.01,14.87,15.0,1998816.0,14.1431,14.2667,14.1336,14.2571,1998816.0
2015-08-28 11:30:00,15.01,15.04,14.82,14.86,2192304.0,14.2667,14.2952,14.0861,14.1241,2192304.0
2015-08-28 12:00:00,14.86,14.92,14.83,14.91,924864.0,14.1241,14.1811,14.0956,14.1716,924864.0
2015-08-28 12:30:00,14.91,14.95,14.88,14.91,424672.0,14.1716,14.2096,14.1431,14.1716,424672.0
2015-08-28 13:00:00,14.9,14.93,14.81,14.82,913616.0,14.1621,14.1906,14.0766,14.0861,913616.0
2015-08-28 13:30:00,14.82,14.87,14.76,14.84,1382724.0,14.0861,14.1336,14.029,14.1051,1382724.0
2015-08-28 14:00:00,14.85,14.93,14.84,14.88,828040.0,14.1146,14.1906,14.1051,14.1431,828040.0
2015-08-28 14:30:00,14.88,14.94,14.81,14.92,666968.0,14.1431,14.2001,14.0766,14.1811,666968.0
2015-08-28 15:00:00,14.92,14.92,14.82,14.86,884380.0,14.1811,14.1811,14.0861,14.1241,884380.0
2015-08-28 15:30:00,14.86,14.98,14.77,14.97,2923484.0,14.1241,14.2381,14.0385,14.2286,2923484.0
2015-08-31 09:30:00,14.78,14.85,14.68,14.69,3034400.0,14.048,14.1146,13.953,13.9625,3034400.0
2015-08-31 10:00:00,14.69,14.79,14.62,14.77,1417876.0,13.9625,14.0575,13.896,14.0385,1417876.0
2015-08-31 10:30:00,14.78,14.83,14.75,14.76,1421908.0,14.048,14.0956,14.0195,14.029,1421908.0
2015-08-31 11:00:00,14.76,14.83,14.69,14.81,1013152.0,14.029,14.0956,13.9625,14.0766,1013152.0
2015-08-31 11:30:00,14.81,14.94,14.77,14.84,1546580.0,14.0766,14.2001,14.0385,14.1051,1546580.0
2015-08-31 12:00:00,14.85,14.9,14.82,14.88,1036312.0,14.1146,14.1621,14.0861,14.1431,1036312.0
2015-08-31 12:30:00,14.89,14.9,14.84,14.85,884172.0,14.1526,14.1621,14.1051,14.1146,884172.0
2015-08-31 13:00:00,14.84,14.87,14.79,14.81,915164.0,14.1051,14.1336,14.0575,14.0766,915164.0
2015-08-31 13:30:00,14.82,14.82,14.76,14.79,681204.0,14.0861,14.0861,14.029,14.0575,681204.0
2015-08-31 14:00:00,14.79,14.82,14.69,14.74,779464.0,14.0575,14.0861,13.9625,14.01,779464.0
2015-08-31 14:30:00,14.74,14.78,14.65,14.67,1456420.0,14.01,14.048,13.9245,13.9435,1456420.0
2015-08-31 15:00:00,14.67,14.77,14.67,14.69,1089052.0,13.9435,14.0385,13.9435,13.9625,1089052.0
2015-08-31 15:30:00,14.68,14.81,14.68,14.7,2731924.0,13.953,14.0766,13.953,13.972,2731924.0
2015-09-01 09:30:00,14.04,14.28,14.02,14.15,5511580.0,13.3447,13.5728,13.3257,13.4492,5511580.0
2015-09-01 10:00:00,14.15,14.2,14.02,14.19,4332404.0,13.4492,13.4968,13.3257,13.4873,4332404.0
2015-09-01 10:30:00,14.19,14.26,14.07,14.13,2621580.0,13.4873,13.5538,13.3732,13.4302,2621580.0
2015-09-01 11:00:00,14.14,14.23,14.08,14.16,1928068.0,13.4397,13.5253,13.3827,13.4587,1928068.0
2015-09-01 11:30:00,14.16,14.2,14.13,14.13,1065928.0,13.4587,13.4968,13.4302,13.4302,1065928.0
2015-09-01 12:00:00,14.14,14.17,14.04,14.04,1161816.0,13.4397,13.4683,13.3447,13.3447,1161816.0
2015-09-01 12:30:00,14.04,14.06,13.94,13.95,3094956.0,13.3447,13.3637,13.2496,13.2591,3094956.0
2015-09-01 13:00:00,13.93,14.06,13.91,14.01,3023312.0,13.2401,13.3637,13.2211,13.3162,3023312.0
2015-09-01 13:30:00,14.0,14.06,13.96,14.05,1661884.0,13.3067,13.3637,13.2687,13.3542,1661884.0
2015-09-01 14:00:00,14.05,14.05,13.9,13.94,1839776.0,13.3542,13.3542,13.2116,13.2496,1839776.0
2015-09-01 14:30:00,13.94,14.08,13.93,13.95,2177832.0,13.2496,13.3827,13.2401,13.2591,2177832.0
2015-09-01 15:00:00,13.95,13.98,13.84,13.86,3007808.0,13.2591,13.2877,13.1546,13.1736,3007808.0
2015-09-01 15:30:00,13.85,13.95,13.68,13.81,7503200.0,13.1641,13.2591,13.0025,13.1261,7503200.0
2015-09-02 09:30:00,14.26,14.26,14.08,14.1,4171372.0,13.5538,13.5538,13.3827,13.4017,4171372.0
2015-09-02 10:00:00,14.09,14.18,14.0,14.01,2566068.0,13.3922,13.4778,13.3067,13.3162,2566068.0
2015-09-02 10:30:00,14.0,14.03,13.93,14.01,2461100.0,13.3067,13.3352,13.2401,13.3162,2461100.0
2015-09-02 11:00:00,14.02,14.11,13.99,14.08,1730428.0,13.3257,13.4112,13.2972,13.3827,1730428.0
2015-09-02 11:30:00,14.09,14.09,13.94,13.99,1533004.0,13.3922,13.3922,13.2496,13.2972,1533004.0
2015-09-02 12:00:00,13.98,14.04,13.94,14.02,1362832.0,13.2877,13.3447,13.2496,13.3257,1362832.0
2015-09-02 12:30:00,14.01,14.16,14.01,14.15,1234492.0,13.3162,13.4587,13.3162,13.4492,1234492.0
2015-09-02 13:00:00,14.15,14.2,14.1,14.2,1173228.0,13.4492,13.4968,13.4017,13.4968,1173228.0
2015-09-02 13:30:00,14.2,14.2,14.11,14.13,738356.0,13.4968,13.4968,13.4112,13.4302,738356.0
2015-09-02 14:00:00,14.14,14.22,14.1,14.19,1142520.0,13.4397,13.5158,13.4017,13.4873,1142520.0
2015-09-02 14:30:00,14.2,14.2,14.07,14.16,1502536.0,13.4968,13.4968,13.3732,13.4587,1502536.0
2015-09-02 15:00:00,14.15,14.2,14.06,14.17,1620108.0,13.4492,13.4968,13.3637,13.4683,1620108.0
2015-09-02 15:30:00,14.17,14.36,14.15,14.36,3067076.0,13.4683,13.6488,13.4492,13.6488,3067076.0
2015-09-03 09:30:00,14.48,14.61,14.43,14.54,2409576.0,13.7629,13.8865,13.7154,13.8199,2409576.0
2015-09-03 10:00:00,14.56,14.68,14.51,14.66,2397844.0,13.8389,13.953,13.7914,13.934,2397844.0
2015-09-03 10:30:00,14.67,14.73,14.61,14.72,1648324.0,13.9435,14.0005,13.8865,13.991,1648324.0
2015-09-03 11:00:00,14.74,14.75,14.63,14.64,1658096.0,14.01,14.0195,13.9055,13.915,1658096.0
2015-09-03 11:30:00,14.65,14.65,14.57,14.61,1215528.0,13.9245,13.9245,13.8484,13.8865,1215528.0
2015-09-03 12:00:00,14.61,14.63,14.57,14.6,603380.0,13.8865,13.9055,13.8484,13.877,603380.0
2015-09-03 12:30:00,14.59,14.6,14.49,14.51,1276840.0,13.8675,13.877,13.7724,13.7914,1276840.0
2015-09-03 13:00:00,14.51,14.52,14.39,14.49,1546040.0,13.7914,13.8009,13.6774,13.7724,1546040.0
2015-09-03 13:30:00,14.5,14.5,14.37,14.37,1509024.0,13.7819,13.7819,13.6583,13.6583,1509024.0
2015-09-03 14:00:00,14.37,14.44,14.34,14.44,1466492.0,13.6583,13.7249,13.6298,13.7249,1466492.0
2015-09-03 14:30:00,14.44,14.51,14.41,14.45,1316276.0,13.7249,13.7914,13.6964,13.7344,1316276.0
2015-09-03 15:00:00,14.46,14.48,14.37,14.39,1504160.0,13.7439,13.7629,13.6583,13.6774,1504160.0
2015-09-03 15:30:00,14.38,14.47,14.29,14.38,3804272.0,13.6679,13.7534,13.5823,13.6679,3804272.0
2015-09-04 09:30:00,13.98,14.12,13.92,13.99,3627248.0,13.2877,13.4207,13.2306,13.2972,3627248.0
2015-09-04 10:00:00,13.98,14.09,13.95,14.08,1993132.0,13.2877,13.3922,13.2591,13.3827,1993132.0
2015-09-04 10:30:00,14.08,14.13,13.98,14.01,1389428.0,13.3827,13.4302,13.2877,13.3162,1389428.0
2015-09-04 11:00:00,14.02,14.05,13.97,14.02,1282452.0,13.3257,13.3542,13.2782,13.3257,1282452.0
2015-09-04 11:30:00,14.02,14.04,13.95,13.99,1382092.0,13.3257,13.3447,13.2591,13.2972,1382092.0
2015-09-04 12:00:00,13.99,14.0,13.9,13.92,1368316.0,13.2972,13.3067,13.2116,13.2306,1368316.0
2015-09-04 12:30:00,13.92,13.96,13.89,13.9,1457956.0,13.2306,13.2687,13.2021,13.2116,1457956.0
2015-09-04 13:00:00,13.9,13.92,13.84,13.87,1920784.0,13.2116,13.2306,13.1546,13.1831,1920784.0
2015-09-04 13:30:00,13.87,13.92,13.86,13.88,921860.0,13.1831,13.2306,13.1736,13.1926,921860.0
2015-09-04 14:00:00,13.88,13.88,13.8,13.84,1148616.0,13.1926,13.1926,13.1166,13.1546,1148616.0
2015-09-04 14:30:00,13.83,13.92,13.8,13.92,1873492.0,13.1451,13.2306,13.1166,13.2306,1873492.0
2015-09-04 15:00:00,13.92,13.96,13.88,13.94,2079860.0,13.2306,13.2687,13.1926,13.2496,2079860.0
2015-09-04 15:30:00,13.95,14.11,13.92,13.94,3723112.0,13.2591,13.4112,13.2306,13.2496,3723112.0
2015-09-08 09:30:00,14.43,14.53,14.41,14.43,3820644.0,13.7154,13.8104,13.6964,13.7154,3820644.0
2015-09-08 10:00:00,14.43,14.44,14.36,14.41,1674960.0,13.7154,13.7249,13.6488,13.6964,1674960.0
2015-09-08 10:30:00,14.41,14.43,14.32,14.39,1685392.0,13.6964,13.7154,13.6108,13.6774,1685392.0
2015-09-08 11:00:00,14.39,14.42,14.34,14.4,1031160.0,13.6774,13.7059,13.6298,13.6869,1031160.0
2015-09-08 11:30:00,14.4,14.4,14.34,14.36,733868.0,13.6869,13.6869,13.6298,13.6488,733868.0
2015-09-08 12:00:00,14.36,14.48,14.34,14.48,1529564.0,13.6488,13.7629,13.6298,13.7629,1529564.0
2015-09-08 12:30:00,14.48,14.49,14.4,14.41,598248.0,13.7629,13.7724,13.6869,13.6964,598248.0
2015-09-08 13:00:00,14.41,14.42,14.37,14.39,521828.0,13.6964,13.7059,13.6583,13.6774,521828.0
2015-09-08 13:30:00,14.39,14.49,14.37,14.48,577008.0,13.6774,13.7724,13.6583,13.7629,577008.0
2015-09-08 14:00:00,14.49,14.54,14.47,14.53,718192.0,13.7724,13.8199,13.7534,13.8104,718192.0
2015-09-08 14:30:00,14.53,14.6,14.53,14.56,1181336.0,13.8104,13.877,13.8104,13.8389,1181336.0
2015-09-08 15:00:00,14.57,14.6,14.54,14.59,1007868.0,13.8484,13.877,13.8199,13.8675,1007868.0
2015-09-08 15:30:00,14.59,14.67,14.58,14.65,2387636.0,13.8675,13.9435,13.8579,13.9245,2387636.0
2015-09-09 09:30:00,14.93,14.95,14.82,14.85,2553964.0,14.1906,14.2096,14.0861,14.1146,2553964.0
2015-09-09 10:00:00,14.85,14.87,14.73,14.77,1869564.0,14.1146,14.1336,14.0005,14.0385,1869564.0
2015-09-09 10:30:00,14.77,14.79,14.65,14.68,1457672.0,14.0385,14.0575,13.9245,13.953,1457672.0
2015-09-09 11:00:00,14.68,14.74,14.66,14.67,1057016.0,13.953,14.01,13.934,13.9435,1057016.0
2015-09-09 11:30:00,14.68,14.71,14.63,14.67,948548.0,13.953,13.9815,13.9055,13.9435,948548.0
2015-09-09 12:00:00,14.68,14.74,14.65,14.74,617456.0,13.953,14.01,13.9245,14.01,617456.0
2015-09-09 12:30:00,14.74,14.75,14.67,14.69,605312.0,14.01,14.0195,13.9435,13.9625,605312.0
2015-09-09 13:00:00,14.69,14.73,14.63,14.64,579144.0,13.9625,14.0005,13.9055,13.915,579144.0
2015-09-09 13:30:00,14.63,14.63,14.48,14.49,1772752.0,13.9055,13.9055,13.7629,13.7724,1772752.0
2015-09-09 14:00:00,14.49,14.55,14.45,14.48,1020148.0,13.7724,13.8294,13.7344,13.7629,1020148.0
2015-09-09 14:30:00,14.48,14.49,14.4,14.46,1385048.0,13.7629,13.7724,13.6869,13.7439,1385048.0
2015-09-09 15:00:00,14.45,14.54,14.4,14.42,1859060.0,13.7344,13.8199,13.6869,13.7059,1859060.0
2015-09-09 15:30:00,14.42,14.42,14.19,14.25,3768788.0,13.7059,13.7059,13.4873,13.5443,3768788.0
2015-09-10 09:30:00,14.22,14.34,14.2,14.21,2496744.0,13.5158,13.6298,13.4968,13.5063,2496744.0
2015-09-10 10:00:00,14.21,14.27,14.17,14.26,1253320.0,13.5063,13.5633,13.4683,13.5538,1253320.0
2015-09-10 10:30:00,14.26,14.47,14.26,14.42,2163368.0,13.5538,13.7534,13.5538,13.7059,2163368.0
2015-09-10 11:00:00,14.41,14.42,14.26,14.32,1969580.0,13.6964,13.7059,13.5538,13.6108,1969580.0
2015-09-10 11:30:00,14.33,14.42,14.31,14.39,926024.0,13.6203,13.7059,13.6013,13.6774,926024.0
2015-09-10 12:00:00,14.39,14.46,14.35,14.37,1140000.0,13.6774,13.7439,13.6393,13.6583,1140000.0
2015-09-10 12:30:00,14.37,14.45,14.35,14.41,582020.0,13.6583,13.7344,13.6393,13.6964,582020.0
2015-09-10 13:00:00,14.41,14.53,14.37,14.52,972664.0,13.6964,13.8104,13.6583,13.8009,972664.0
2015-09-10 13:30:00,14.53,14.61,14.51,14.55,2108588.0,13.8104,13.8865,13.7914,13.8294,2108588.0
2015-09-10 14:00:00,14.55,14.57,14.47,14.5,1119404.0,13.8294,13.8484,13.7534,13.7819,1119404.0
2015-09-10 14:30:00,14.5,14.53,14.42,14.42,1300568.0,13.7819,13.8104,13.7059,13.7059,1300568.0
2015-09-10 15:00:00,14.42,14.46,14.34,14.37,1324928.0,13.7059,13.7439,13.6298,13.6583,1324928.0
2015-09-10 15:30:00,14.36,14.42,14.29,14.41,2731028.0,13.6488,13.7059,13.5823,13.6964,2731028.0
2015-09-11 09:30:00,14.33,14.35,14.23,14.23,1470976.0,13.6203,13.6393,13.5253,13.5253,1470976.0
2015-09-11 10:00:00,14.24,14.32,14.21,14.28,1469296.0,13.5348,13.6108,13.5063,13.5728,1469296.0
2015-09-11 10:30:00,14.27,14.32,14.24,14.25,1087408.0,13.5633,13.6108,13.5348,13.5443,1087408.0
2015-09-11 11:00:00,14.25,14.32,14.24,14.31,1220416.0,13.5443,13.6108,13.5348,13.6013,1220416.0
2015-09-11 11:30:00,14.31,14.4,14.28,14.38,1099388.0,13.6013,13.6869,13.5728,13.6679,1099388.0
2015-09-11 12:00:00,14.38,14.47,14.37,14.43,894928.0,13.6679,13.7534,13.6583,13.7154,894928.0
2015-09-11 12:30:00,14.44,14.47,14.4,14.45,461172.0,13.7249,13.7534,13.6869,13.7344,461172.0
2015-09-11 13:00:00,14.45,14.45,14.36,14.36,352864.0,13.7344,13.7344,13.6488,13.6488,352864.0
2015-09-11 13:30:00,14.35,14.39,14.33,14.38,423488.0,13.6393,13.6774,13.6203,13.6679,423488.0
2015-09-11 14:00:00,14.37,14.42,14.33,14.4,278608.0,13.6583,13.7059,13.6203,13.6869,278608.0
2015-09-11 14:30:00,14.4,14.47,14.4,14.44,618200.0,13.6869,13.7534,13.6869,13.7249,618200.0
2015-09-11 15:00:00,14.44,14.5,14.44,14.46,1063844.0,13.7249,13.7819,13.7249,13.7439,1063844.0
2015-09-11 15:30:00,14.46,14.54,14.43,14.54,1343300.0,13.7439,13.8199,13.7154,13.8199,1343300.0
2015-09-14 09:30:00,14.57,14.57,14.37,14.4,1876292.0,13.8484,13.8484,13.6583,13.6869,1876292.0
2015-09-14 10:00:00,14.4,14.49,14.4,14.43,963104.0,13.6869,13.7724,13.6869,13.7154,963104.0
2015-09-14 10:30:00,14.43,14.51,14.43,14.46,969492.0,13.7154,13.7914,13.7154,13.7439,969492.0
2015-09-14 11:00:00,14.46,14.49,14.4,14.41,1062420.0,13.7439,13.7724,13.6869,13.6964,1062420.0
2015-09-14 11:30:00,14.4,14.42,14.36,14.4,1032900.0,13.6869,13.7059,13.6488,13.6869,1032900.0
2015-09-14 12:00:00,14.4,14.41,14.35,14.39,553752.0,13.6869,13.6964,13.6393,13.6774,553752.0
2015-09-14 12:30:00,14.38,14.42,14.36,14.38,498692.0,13.6679,13.7059,13.6488,13.6679,498692.0
2015-09-14 13:00:00,14.38,14.39,14.35,14.37,433456.0,13.6679,13.6774,13.6393,13.6583,433456.0
2015-09-14 13:30:00,14.37,14.46,14.37,14.46,952068.0,13.6583,13.7439,13.6583,13.7439,952068.0
2015-09-14 14:00:00,14.46,14.46,14.38,14.39,558832.0,13.7439,13.7439,13.6679,13.6774,558832.0
2015-09-14 14:30:00,14.38,14.44,14.38,14.4,559988.0,13.6679,13.7249,13.6679,13.6869,559988.0
2015-09-14 15:00:00,14.4,14.43,14.37,14.4,1014356.0,13.6869,13.7154,13.6583,13.6869,1014356.0
2015-09-14 15:30:00,14.4,14.44,14.36,14.42,1588424.0,13.6869,13.7249,13.6488,13.7059,1588424.0
2015-09-15 09:30:00,14.51,14.54,14.44,14.5,1656340.0,13.7914,13.8199,13.7249,13.7819,1656340.0
2015-09-15 10:00:00,14.51,14.59,14.47,14.55,934616.0,13.7914,13.8675,13.7534,13.8294,934616.0
2015-09-15 10:30:00,14.55,14.69,14.55,14.67,1588320.0,13.8294,13.9625,13.8294,13.9435,1588320.0
2015-09-15 11:00:00,14.68,14.68,14.63,14.65,710528.0,13.953,13.953,13.9055,13.9245,710528.0
2015-09-15 11:30:00,14.66,14.67,14.62,14.66,730176.0,13.934,13.9435,13.896,13.934,730176.0
2015-09-15 12:00:00,14.66,14.71,14.65,14.69,622992.0,13.934,13.9815,13.9245,13.9625,622992.0
2015-09-15 12:30:00,14.69,14.71,14.67,14.68,325764.0,13.9625,13.9815,13.9435,13.953,325764.0
2015-09-15 13:00:00,14.67,14.77,14.67,14.75,732864.0,13.9435,14.0385,13.9435,14.0195,732864.0
2015-09-15 13:30:00,14.75,14.8,14.74,14.76,1186336.0,14.0195,14.0671,14.01,14.029,1186336.0
2015-09-15 14:00:00,14.76,14.82,14.75,14.79,782224.0,14.029,14.0861,14.0195,14.0575,782224.0
2015-09-15 14:30:00,14.79,14.84,14.78,14.83,739852.0,14.0575,14.1051,14.048,14.0956,739852.0
2015-09-15 15:00:00,14.84,14.87,14.83,14.85,797020.0,14.1051,14.1336,14.0956,14.1146,797020.0
2015-09-15 15:30:00,14.85,14.86,14.78,14.79,2240344.0,14.1146,14.1241,14.048,14.0575,2240344.0
2015-09-16 09:30:00,14.84,14.89,14.79,14.82,2021672.0,14.1051,14.1526,14.0575,14.0861,2021672.0
2015-09-16 10:00:00,14.82,14.88,14.78,14.85,1081196.0,14.0861,14.1431,14.048,14.1146,1081196.0
2015-09-16 10:30:00,14.85,14.87,14.81,14.84,688556.0,14.1146,14.1336,14.0766,14.1051,688556.0
2015-09-16 11:00:00,14.84,14.98,14.83,14.97,1541324.0,14.1051,14.2381,14.0956,14.2286,1541324.0
2015-09-16 11:30:00,14.98,14.98,14.93,14.97,568424.0,14.2381,14.2381,14.1906,14.2286,568424.0
2015-09-16 12:00:00,14.97,15.0,14.95,14.99,746348.0,14.2286,14.2571,14.2096,14.2476,746348.0
2015-09-16 12:30:00,15.0,15.03,14.98,15.02,873228.0,14.2571,14.2857,14.2381,14.2762,873228.0
2015-09-16 13:00:00,15.02,15.03,14.95,14.96,553768.0,14.2762,14.2857,14.2096,14.2191,553768.0
2015-09-16 13:30:00,14.96,15.0,14.95,14.99,576916.0,14.2191,14.2571,14.2096,14.2476,576916.0
2015-09-16 14:00:00,14.99,15.0,14.9,14.93,735872.0,14.2476,14.2571,14.1621,14.1906,735872.0
2015-09-16 14:30:00,14.93,15.03,14.91,15.01,760588.0,14.1906,14.2857,14.1716,14.2667,760588.0
2015-09-16 15:00:00,15.02,15.06,14.99,15.06,1742860.0,14.2762,14.3142,14.2476,14.3142,1742860.0
2015-09-16 15:30:00,15.06,15.08,15.03,15.05,2452776.0,14.3142,14.3332,14.2857,14.3047,2452776.0
2015-09-17 09:30:00,15.02,15.06,14.99,15.04,1800396.0,14.2762,14.3142,14.2476,14.2952,1800396.0
2015-09-17 10:00:00,15.03,15.08,15.02,15.04,1347844.0,14.2857,14.3332,14.2762,14.2952,1347844.0
2015-09-17 10:30:00,15.05,15.07,15.02,15.06,614260.0,14.3047,14.3237,14.2762,14.3142,614260.0
2015-09-17 11:00:00,15.06,15.1,15.06,15.08,895248.0,14.3142,14.3522,14.3142,14.3332,895248.0
2015-09-17 11:30:00,15.08,15.09,15.06,15.06,596808.0,14.3332,14.3427,14.3142,14.3142,596808.0
2015-09-17 12:00:00,15.06,15.11,15.05,15.1,752324.0,14.3142,14.3617,14.3047,14.3522,752324.0
2015-09-17 12:30:00,15.1,15.13,15.06,15.12,1049044.0,14.3522,14.3807,14.3142,14.3712,1049044.0
2015-09-17 13:00:00,15.12,15.19,15.1,15.15,1165956.0,14.3712,14.4377,14.3522,14.3997,1165956.0
2015-09-17 13:30:00,15.15,15.18,15.12,15.15,1330856.0,14.3997,14.4282,14.3712,14.3997,1330856.0
2015-09-17 14:00:00,15.15,15.25,14.91,15.11,5342852.0,14.3997,14.4948,14.1716,14.3617,5342852.0
2015-09-17 14:30:00,15.12,15.45,15.1,15.35,5201820.0,14.3712,14.6849,14.3522,14.5898,5201820.0
2015-09-17 15:00:00,15.35,15.38,14.91,15.07,5095884.0,14.5898,14.6183,14.1716,14.3237,5095884.0
2015-09-17 15:30:00,15.06,15.13,14.92,14.98,4469300.0,14.3142,14.3807,14.1811,14.2381,4469300.0
2015-09-18 09:30:00,14.53,14.68,14.53,14.59,3593624.0,13.8104,13.953,13.8104,13.8675,3593624.0
2015-09-18 10:00:00,14.59,14.77,14.56,14.72,3017920.0,13.8675,14.0385,13.8389,13.991,3017920.0
2015-09-18 10:30:00,14.72,14.74,14.64,14.71,1554320.0,13.991,14.01,13.915,13.9815,1554320.0
2015-09-18 11:00:00,14.71,14.77,14.69,14.69,1825772.0,13.9815,14.0385,13.9625,13.9625,1825772.0
2015-09-18 11:30:00,14.69,14.81,14.66,14.76,1722676.0,13.9625,14.0766,13.934,14.029,1722676.0
2015-09-18 12:00:00,14.76,14.76,14.6,14.64,1292684.0,14.029,14.029,13.877,13.915,1292684.0
2015-09-18 12:30:00,14.64,14.66,14.59,14.63,1055748.0,13.915,13.934,13.8675,13.9055,1055748.0
2015-09-18 13:00:00,14.63,14.68,14.56,14.61,1340048.0,13.9055,13.953,13.8389,13.8865,1340048.0
2015-09-18 13:30:00,14.61,14.61,14.5,14.51,1612236.0,13.8865,13.8865,13.7819,13.7914,1612236.0
2015-09-18 14:00:00,14.52,14.63,14.5,14.62,1840728.0,13.8009,13.9055,13.7819,13.896,1840728.0
2015-09-18 14:30:00,14.62,14.64,14.53,14.6,1705772.0,13.896,13.915,13.8104,13.877,1705772.0
2015-09-18 15:00:00,14.6,14.63,14.48,14.51,3023956.0,13.877,13.9055,13.7629,13.7914,3023956.0
2015-09-18 15:30:00,14.5,14.52,14.42,14.49,8390964.0,13.7819,13.8009,13.7059,13.7724,8390964.0
2015-09-21 09:30:00,14.63,14.72,14.6,14.65,2845672.0,13.9055,13.991,13.877,13.9245,2845672.0
2015-09-21 10:00:00,14.66,14.72,14.64,14.69,854660.0,13.934,13.991,13.915,13.9625,854660.0
2015-09-21 10:30:00,14.69,14.81,14.69,14.77,1590452.0,13.9625,14.0766,13.9625,14.0385,1590452.0
2015-09-21 11:00:00,14.77,14.8,14.75,14.76,814584.0,14.0385,14.0671,14.0195,14.029,814584.0
2015-09-21 11:30:00,14.76,14.77,14.63,14.65,1597024.0,14.029,14.0385,13.9055,13.9245,1597024.0
2015-09-21 12:00:00,14.64,14.65,14.56,14.61,1499144.0,13.915,13.9245,13.8389,13.8865,1499144.0
2015-09-21 12:30:00,14.6,14.6,14.45,14.49,1707756.0,13.877,13.877,13.7344,13.7724,1707756.0
2015-09-21 13:00:00,14.48,14.6,14.47,14.58,1316420.0,13.7629,13.877,13.7534,13.8579,1316420.0
2015-09-21 13:30:00,14.59,14.63,14.55,14.56,812304.0,13.8675,13.9055,13.8294,13.8389,812304.0
2015-09-21 14:00:00,14.56,14.59,14.52,14.56,682312.0,13.8389,13.8675,13.8009,13.8389,682312.0
2015-09-21 14:30:00,14.56,14.7,14.54,14.67,1107476.0,13.8389,13.972,13.8199,13.9435,1107476.0
2015-09-21 15:00:00,14.67,14.68,14.62,14.65,827612.0,13.9435,13.953,13.896,13.9245,827612.0
2015-09-21 15:30:00,14.65,14.67,14.55,14.63,2042088.0,13.9245,13.9435,13.8294,13.9055,2042088.0
2015-09-22 09:30:00,14.26,14.32,14.21,14.27,2718340.0,13.5538,13.6108,13.5063,13.5633,2718340.0
2015-09-22 10:00:00,14.27,14.34,14.2,14.22,1390808.0,13.5633,13.6298,13.4968,13.5158,1390808.0
2015-09-22 10:30:00,14.22,14.22,14.1,14.15,3352920.0,13.5158,13.5158,13.4017,13.4492,3352920.0
2015-09-22 11:00:00,14.15,14.2,14.13,14.13,2031284.0,13.4492,13.4968,13.4302,13.4302,2031284.0
2015-09-22 11:30:00,14.13,14.17,14.12,14.16,1381712.0,13.4302,13.4683,13.4207,13.4587,1381712.0
2015-09-22 12:00:00,14.15,14.23,14.12,14.19,1325572.0,13.4492,13.5253,13.4207,13.4873,1325572.0
2015-09-22 12:30:00,14.18,14.2,14.08,14.09,1147252.0,13.4778,13.4968,13.3827,13.3922,1147252.0
2015-09-22 13:00:00,14.09,14.16,14.06,14.07,1436332.0,13.3922,13.4587,13.3637,13.3732,1436332.0
2015-09-22 13:30:00,14.06,14.15,14.06,14.14,1091412.0,13.3637,13.4492,13.3637,13.4397,1091412.0
2015-09-22 14:00:00,14.14,14.16,14.09,14.15,931932.0,13.4397,13.4587,13.3922,13.4492,931932.0
2015-09-22 14:30:00,14.15,14.2,14.12,14.18,1721308.0,13.4492,13.4968,13.4207,13.4778,1721308.0
2015-09-22 15:00:00,14.18,14.24,14.13,14.23,1657644.0,13.4778,13.5348,13.4302,13.5253,1657644.0
2015-09-22 15:30:00,14.23,14.31,14.23,14.26,3463676.0,13.5253,13.6013,13.5253,13.5538,3463676.0
2015-09-23 09:30:00,14.28,14.3,14.19,14.24,1449648.0,13.5728,13.5918,13.4873,13.5348,1449648.0
2015-09-23 10:00:00,14.24,14.32,14.23,14.31,1064672.0,13.5348,13.6108,13.5253,13.6013,1064672.0
2015-09-23 10:30:00,14.31,14.37,14.29,14.33,1033964.0,13.6013,13.6583,13.5823,13.6203,1033964.0
2015-09-23 11:00:00,14.33,14.34,14.2,14.21,1411188.0,13.6203,13.6298,13.4968,13.5063,1411188.0
2015-09-23 11:30:00,14.22,14.22,14.13,14.16,1628672.0,13.5158,13.5158,13.4302,13.4587,1628672.0
2015-09-23 12:00:00,14.16,14.16,14.11,14.15,1095996.0,13.4587,13.4587,13.4112,13.4492,1095996.0
2015-09-23 12:30:00,14.14,14.18,14.13,14.17,433596.0,13.4397,13.4778,13.4302,13.4683,433596.0
2015-09-23 13:00:00,14.17,14.22,14.13,14.15,902364.0,13.4683,13.5158,13.4302,13.4492,902364.0
2015-09-23 13:30:00,14.15,14.27,14.15,14.23,976836.0,13.4492,13.5633,13.4492,13.5253,976836.0
2015-09-23 14:00:00,14.24,14.31,14.22,14.24,1032108.0,13.5348,13.6013,13.5158,13.5348,1032108.0
2015-09-23 14:30:00,14.23,14.27,14.18,14.2,759228.0,13.5253,13.5633,13.4778,13.4968,759228.0
2015-09-23 15:00:00,14.19,14.24,14.16,14.21,1188284.0,13.4873,13.5348,13.4587,13.5063,1188284.0
2015-09-23 15:30:00,14.21,14.26,14.18,14.21,2132056.0,13.5063,13.5538,13.4778,13.5063,2132056.0
2015-09-24 09:30:00,13.99,14.04,13.84,13.9,3561816.0,13.2972,13.3447,13.1546,13.2116,3561816.0
2015-09-24 10:00:00,13.89,13.95,13.82,13.84,2788284.0,13.2021,13.2591,13.1356,13.1546,2788284.0
2015-09-24 10:30:00,13.83,13.89,13.79,13.81,1891392.0,13.1451,13.2021,13.1071,13.1261,1891392.0
2015-09-24 11:00:00,13.81,13.86,13.77,13.81,2152972.0,13.1261,13.1736,13.0881,13.1261,2152972.0
2015-09-24 11:30:00,13.81,13.91,13.81,13.9,1436924.0,13.1261,13.2211,13.1261,13.2116,1436924.0
2015-09-24 12:00:00,13.89,13.94,13.88,13.93,1204088.0,13.2021,13.2496,13.1926,13.2401,1204088.0
2015-09-24 12:30:00,13.94,14.01,13.87,13.87,1652596.0,13.2496,13.3162,13.1831,13.1831,1652596.0
2015-09-24 13:00:00,13.87,13.92,13.84,13.86,1553120.0,13.1831,13.2306,13.1546,13.1736,1553120.0
2015-09-24 13:30:00,13.88,13.96,13.85,13.93,1525728.0,13.1926,13.2687,13.1641,13.2401,1525728.0
2015-09-24 14:00:00,13.93,14.05,13.9,14.03,1662960.0,13.2401,13.3542,13.2116,13.3352,1662960.0
2015-09-24 14:30:00,14.03,14.19,13.99,14.14,3743988.0,13.3352,13.4873,13.2972,13.4397,3743988.0
2015-09-24 15:00:00,14.14,14.18,14.01,14.15,3102784.0,13.4397,13.4778,13.3162,13.4492,3102784.0
2015-09-24 15:30:00,14.16,14.17,14.06,14.11,2570780.0,13.4587,13.4683,13.3637,13.4112,2570780.0
2015-09-25 09:30:00,14.36,14.38,14.26,14.33,4384428.0,13.6488,13.6679,13.5538,13.6203,4384428.0
2015-09-25 10:00:00,14.35,14.36,14.25,14.26,2398324.0,13.6393,13.6488,13.5443,13.5538,2398324.0
2015-09-25 10:30:00,14.27,14.37,14.24,14.36,2458608.0,13.5633,13.6583,13.5348,13.6488,2458608.0
2015-09-25 11:00:00,14.36,14.37,14.31,14.34,1442632.0,13.6488,13.6583,13.6013,13.6298,1442632.0
2015-09-25 11:30:00,14.35,14.35,14.29,14.33,1525328.0,13.6393,13.6393,13.5823,13.6203,1525328.0
2015-09-25 12:00:00,14.33,14.33,14.26,14.29,1874756.0,13.6203,13.6203,13.5538,13.5823,1874756.0
2015-09-25 12:30:00,14.29,14.36,14.29,14.34,1072920.0,13.5823,13.6488,13.5823,13.6298,1072920.0
2015-09-25 13:00:00,14.34,14.41,14.34,14.35,1635604.0,13.6298,13.6964,13.6298,13.6393,1635604.0
2015-09-25 13:30:00,14.35,14.37,14.32,14.34,975332.0,13.6393,13.6583,13.6108,13.6298,975332.0
2015-09-25 14:00:00,14.34,14.37,14.16,14.18,2498344.0,13.6298,13.6583,13.4587,13.4778,2498344.0
2015-09-25 14:30:00,14.17,14.2,14.02,14.12,3444984.0,13.4683,13.4968,13.3257,13.4207,3444984.0
2015-09-25 15:00:00,14.13,14.13,13.95,14.06,3589388.0,13.4302,13.4302,13.2591,13.3637,3589388.0
2015-09-25 15:30:00,14.06,14.15,14.04,14.09,11319372.0,13.3637,13.4492,13.3447,13.3922,11319372.0
2015-09-28 09:30:00,13.94,13.96,13.78,13.79,3951728.0,13.2496,13.2687,13.0976,13.1071,3951728.0
2015-09-28 10:00:00,13.78,13.8,13.68,13.77,4295276.0,13.0976,13.1166,13.0025,13.0881,4295276.0
2015-09-28 10:30:00,13.77,13.77,13.69,13.77,1646832.0,13.0881,13.0881,13.012,13.0881,1646832.0
2015-09-28 11:00:00,13.77,13.81,13.61,13.63,4444528.0,13.0881,13.1261,12.936,12.955,4444528.0
2015-09-28 11:30:00,13.63,13.65,13.59,13.6,2273380.0,12.955,12.974,12.917,12.9265,2273380.0
2015-09-28 12:00:00,13.6,13.61,13.53,13.56,2124400.0,12.9265,12.936,12.8599,12.8885,2124400.0
2015-09-28 12:30:00,13.56,13.57,13.48,13.49,2916208.0,12.8885,12.898,12.8124,12.8219,2916208.0
2015-09-28 13:00:00,13.49,13.57,13.47,13.48,1736432.0,12.8219,12.898,12.8029,12.8124,1736432.0
2015-09-28 13:30:00,13.48,13.55,13.44,13.44,1494544.0,12.8124,12.879,12.7744,12.7744,1494544.0
2015-09-28 14:00:00,13.45,13.46,13.36,13.43,2350452.0,12.7839,12.7934,12.6984,12.7649,2350452.0
2015-09-28 14:30:00,13.43,13.51,13.39,13.41,2505752.0,12.7649,12.8409,12.7269,12.7459,2505752.0
2015-09-28 15:00:00,13.42,13.43,13.34,13.37,2537732.0,12.7554,12.7649,12.6794,12.7079,2537732.0
2015-09-28 15:30:00,13.36,13.49,13.36,13.37,4438412.0,12.6984,12.8219,12.6984,12.7079,4438412.0
2015-09-29 09:30:00,13.43,13.49,13.3,13.49,3977600.0,12.7649,12.8219,12.6413,12.8219,3977600.0
2015-09-29 10:00:00,13.48,13.62,13.44,13.62,4657564.0,12.8124,12.9455,12.7744,12.9455,4657564.0
2015-09-29 10:30:00,13.62,13.63,13.46,13.53,3157776.0,12.9455,12.955,12.7934,12.8599,3157776.0
2015-09-29 11:00:00,13.53,13.57,13.42,13.48,2349080.0,12.8599,12.898,12.7554,12.8124,2349080.0
2015-09-29 11:30:00,13.49,13.53,13.41,13.45,2395584.0,12.8219,12.8599,12.7459,12.7839,2395584.0
2015-09-29 12:00:00,13.45,13.47,13.36,13.44,1342972.0,12.7839,12.8029,12.6984,12.7744,1342972.0
2015-09-29 12:30:00,13.45,13.46,13.34,13.35,1155156.0,12.7839,12.7934,12.6794,12.6889,1155156.0
2015-09-29 13:00:00,13.35,13.47,13.34,13.46,1366868.0,12.6889,12.8029,12.6794,12.7934,1366868.0
2015-09-29 13:30:00,13.46,13.52,13.45,13.49,1133088.0,12.7934,12.8504,12.7839,12.8219,1133088.0
2015-09-29 14:00:00,13.48,13.49,13.39,13.47,1382116.0,12.8124,12.8219,12.7269,12.8029,1382116.0
2015-09-29 14:30:00,13.47,13.49,13.34,13.34,1441216.0,12.8029,12.8219,12.6794,12.6794,1441216.0
2015-09-29 15:00:00,13.33,13.35,13.24,13.25,3167908.0,12.6699,12.6889,12.5843,12.5938,3167908.0
2015-09-29 15:30:00,13.25,13.45,13.25,13.4,4232944.0,12.5938,12.7839,12.5938,12.7364,4232944.0
2015-09-30 09:30:00,13.72,13.84,13.71,13.75,5438632.0,13.0405,13.1546,13.031,13.0691,5438632.0
2015-09-30 10:00:00,13.75,13.86,13.74,13.86,3076008.0,13.0691,13.1736,13.0595,13.1736,3076008.0
2015-09-30 10:30:00,13.86,13.88,13.79,13.81,2171988.0,13.1736,13.1926,13.1071,13.1261,2171988.0
2015-09-30 11:00:00,13.81,13.83,13.77,13.81,1165056.0,13.1261,13.1451,13.0881,13.1261,1165056.0
2015-09-30 11:30:00,13.81,13.83,13.7,13.74,1845272.0,13.1261,13.1451,13.0215,13.0595,1845272.0
2015-09-30 12:00:00,13.74,13.75,13.64,13.69,1679836.0,13.0595,13.0691,12.9645,13.012,1679836.0
2015-09-30 12:30:00,13.69,13.7,13.59,13.63,1677856.0,13.012,13.0215,12.917,12.955,1677856.0
2015-09-30 13:00:00,13.63,13.73,13.63,13.72,1284468.0,12.955,13.05,12.955,13.0405,1284468.0
2015-09-30 13:30:00,13.72,13.81,13.69,13.79,1556728.0,13.0405,13.1261,13.012,13.1071,1556728.0
2015-09-30 14:00:00,13.8,13.81,13.73,13.8,1182540.0,13.1166,13.1261,13.05,13.1166,1182540.0
2015-09-30 14:30:00,13.81,13.83,13.73,13.83,1585820.0,13.1261,13.1451,13.05,13.1451,1585820.0
2015-09-30 15:00:00,13.83,13.85,13.77,13.83,2672448.0,13.1451,13.1641,13.0881,13.1451,2672448.0
2015-09-30 15:30:00,13.84,13.93,13.83,13.91,4918012.0,13.1546,13.2401,13.1451,13.2211,4918012.0
2015-10-01 09:30:00,13.97,14.03,13.82,13.82,3841872.0,13.2782,13.3352,13.1356,13.1356,3841872.0
2015-10-01 10:00:00,13.83,13.96,13.76,13.93,3499196.0,13.1451,13.2687,13.0786,13.2401,3499196.0
2015-10-01 10:30:00,13.95,13.95,13.81,13.81,1668424.0,13.2591,13.2591,13.1261,13.1261,1668424.0
2015-10-01 11:00:00,13.81,13.86,13.78,13.81,1797468.0,13.1261,13.1736,13.0976,13.1261,1797468.0
2015-10-01 11:30:00,13.81,13.85,13.69,13.72,2231928.0,13.1261,13.1641,13.012,13.0405,2231928.0
2015-10-01 12:00:00,13.72,13.73,13.64,13.72,1400484.0,13.0405,13.05,12.9645,13.0405,1400484.0
2015-10-01 12:30:00,13.71,13.76,13.7,13.73,812116.0,13.031,13.0786,13.0215,13.05,812116.0
2015-10-01 13:00:00,13.73,13.73,13.66,13.68,989732.0,13.05,13.05,12.9835,13.0025,989732.0
2015-10-01 13:30:00,13.69,13.8,13.68,13.8,1519844.0,13.012,13.1166,13.0025,13.1166,1519844.0
2015-10-01 14:00:00,13.8,13.88,13.77,13.84,2176892.0,13.1166,13.1926,13.0881,13.1546,2176892.0
2015-10-01 14:30:00,13.85,13.93,13.82,13.92,1595780.0,13.1641,13.2401,13.1356,13.2306,1595780.0
2015-10-01 15:00:00,13.92,13.96,13.88,13.9,1821208.0,13.2306,13.2687,13.1926,13.2116,1821208.0
2015-10-01 15:30:00,13.9,13.99,13.83,13.97,2417172.0,13.2116,13.2972,13.1451,13.2782,2417172.0
2015-10-02 09:30:00,13.63,13.68,13.54,13.63,4238144.0,12.955,13.0025,12.8695,12.955,4238144.0
2015-10-02 10:00:00,13.63,13.71,13.55,13.62,3579020.0,12.955,13.031,12.879,12.9455,3579020.0
2015-10-02 10:30:00,13.62,13.81,13.61,13.8,3301116.0,12.9455,13.1261,12.936,13.1166,3301116.0
2015-10-02 11:00:00,13.8,13.87,13.75,13.81,2645100.0,13.1166,13.1831,13.0691,13.1261,2645100.0
2015-10-02 11:30:00,13.82,13.89,13.79,13.84,2477536.0,13.1356,13.2021,13.1071,13.1546,2477536.0
2015-10-02 12:00:00,13.84,13.97,13.83,13.95,2118680.0,13.1546,13.2782,13.1451,13.2591,2118680.0
2015-10-02 12:30:00,13.95,14.08,13.94,14.05,3913336.0,13.2591,13.3827,13.2496,13.3542,3913336.0
2015-10-02 13:00:00,14.06,14.16,14.04,14.09,2160496.0,13.3637,13.4587,13.3447,13.3922,2160496.0
2015-10-02 13:30:00,14.1,14.12,14.03,14.06,1120876.0,13.4017,13.4207,13.3352,13.3637,1120876.0
2015-10-02 14:00:00,14.06,14.15,14.05,14.12,1223476.0,13.3637,13.4492,13.3542,13.4207,1223476.0
2015-10-02 14:30:00,14.13,14.15,14.08,14.08,1054040.0,13.4302,13.4492,13.3827,13.3827,1054040.0
2015-10-02 15:00:00,14.08,14.29,14.07,14.29,3116612.0,13.3827,13.5823,13.3732,13.5823,3116612.0
2015-10-02 15:30:00,14.29,14.39,14.28,14.39,3686976.0,13.5823,13.6774,13.5728,13.6774,3686976.0
2015-10-05 09:30:00,14.6,14.74,14.59,14.73,3540620.0,13.877,14.01,13.8675,14.0005,3540620.0
2015-10-05 10:00:00,14.74,14.78,14.68,14.75,1820384.0,14.01,14.048,13.953,14.0195,1820384.0
2015-10-05 10:30:00,14.75,14.76,14.66,14.71,1551516.0,14.0195,14.029,13.934,13.9815,1551516.0
2015-10-05 11:00:00,14.71,14.76,14.71,14.73,954928.0,13.9815,14.029,13.9815,14.0005,954928.0
2015-10-05 11:30:00,14.72,14.76,14.7,14.76,615020.0,13.991,14.029,13.972,14.029,615020.0
2015-10-05 12:00:00,14.75,14.8,14.75,14.77,1037992.0,14.0195,14.0671,14.0195,14.0385,1037992.0
2015-10-05 12:30:00,14.77,14.81,14.76,14.77,855612.0,14.0385,14.0766,14.029,14.0385,855612.0
2015-10-05 13:00:00,14.78,14.85,14.76,14.83,859984.0,14.048,14.1146,14.029,14.0956,859984.0
2015-10-05 13:30:00,14.82,14.86,14.81,14.85,380060.0,14.0861,14.1241,14.0766,14.1146,380060.0
2015-10-05 14:00:00,14.85,14.9,14.83,14.9,1004176.0,14.1146,14.1621,14.0956,14.1621,1004176.0
2015-10-05 14:30:00,14.9,14.94,14.88,14.9,854236.0,14.1621,14.2001,14.1431,14.1621,854236.0
2015-10-05 15:00:00,14.89,14.93,14.87,14.9,1102616.0,14.1526,14.1906,14.1336,14.1621,1102616.0
2015-10-05 15:30:00,14.89,14.94,14.88,14.9,2903108.0,14.1526,14.2001,14.1431,14.1621,2903108.0
2015-10-06 09:30:00,14.89,14.98,14.84,14.97,2257284.0,14.1526,14.2381,14.1051,14.2286,2257284.0
2015-10-06 10:00:00,14.97,14.97,14.8,14.81,2063012.0,14.2286,14.2286,14.0671,14.0766,2063012.0
2015-10-06 10:30:00,14.81,14.88,14.79,14.81,2057776.0,14.0766,14.1431,14.0575,14.0766,2057776.0
2015-10-06 11:00:00,14.81,14.9,14.81,14.88,974876.0,14.0766,14.1621,14.0766,14.1431,974876.0
2015-10-06 11:30:00,14.88,14.88,14.71,14.74,1759172.0,14.1431,14.1431,13.9815,14.01,1759172.0
2015-10-06 12:00:00,14.73,14.79,14.73,14.74,1059128.0,14.0005,14.0575,14.0005,14.01,1059128.0
2015-10-06 12:30:00,14.74,14.75,14.68,14.75,1388868.0,14.01,14.0195,13.953,14.0195,1388868.0
2015-10-06 13:00:00,14.75,14.85,14.74,14.82,998620.0,14.0195,14.1146,14.01,14.0861,998620.0
2015-10-06 13:30:00,14.82,14.82,14.74,14.78,671344.0,14.0861,14.0861,14.01,14.048,671344.0
2015-10-06 14:00:00,14.78,14.86,14.76,14.85,900308.0,14.048,14.1241,14.029,14.1146,900308.0
2015-10-06 14:30:00,14.85,14.88,14.78,14.8,841436.0,14.1146,14.1431,14.048,14.0671,841436.0
2015-10-06 15:00:00,14.8,14.84,14.76,14.83,972496.0,14.0671,14.1051,14.029,14.0956,972496.0
2015-10-06 15:30:00,14.83,14.86,14.78,14.8,1215588.0,14.0956,14.1241,14.048,14.0671,1215588.0
2015-10-07 09:30:00,14.96,15.07,14.95,15.05,2025684.0,14.2191,14.3237,14.2096,14.3047,2025684.0
2015-10-07 10:00:00,15.05,15.11,15.04,15.08,1376704.0,14.3047,14.3617,14.2952,14.3332,1376704.0
2015-10-07 10:30:00,15.07,15.07,14.89,14.95,1914720.0,14.3237,14.3237,14.1526,14.2096,1914720.0
2015-10-07 11:00:00,14.95,14.95,14.76,14.78,1929052.0,14.2096,14.2096,14.029,14.048,1929052.0
2015-10-07 11:30:00,14.78,14.91,14.76,14.9,1982392.0,14.048,14.1716,14.029,14.1621,1982392.0
2015-10-07 12:00:00,14.9,14.91,14.79,14.81,1451144.0,14.1621,14.1716,14.0575,14.0766,1451144.0
2015-10-07 12:30:00,14.81,14.9,14.8,14.85,933796.0,14.0766,14.1621,14.0671,14.1146,933796.0
2015-10-07 13:00:00,14.85,14.94,14.83,14.91,808208.0,14.1146,14.2001,14.0956,14.1716,808208.0
2015-10-07 13:30:00,14.92,15.02,14.92,15.0,1204500.0,14.1811,14.2762,14.1811,14.2571,1204500.0
2015-10-07 14:00:00,15.0,15.05,14.94,14.97,1476344.0,14.2571,14.3047,14.2001,14.2286,1476344.0
2015-10-07 14:30:00,14.97,14.99,14.9,14.92,1201276.0,14.2286,14.2476,14.1621,14.1811,1201276.0
2015-10-07 15:00:00,14.92,15.01,14.9,14.95,1197196.0,14.1811,14.2667,14.1621,14.2096,1197196.0
2015-10-07 15:30:00,14.95,15.05,14.95,15.05,1311140.0,14.2096,14.3047,14.2096,14.3047,1311140.0
2015-10-08 09:30:00,14.97,15.01,14.92,14.99,2947980.0,14.2286,14.2667,14.1811,14.2476,2947980.0
2015-10-08 10:00:00,14.98,15.03,14.94,14.95,1208064.0,14.2381,14.2857,14.2001,14.2096,1208064.0
2015-10-08 10:30:00,14.95,15.02,14.95,15.0,622004.0,14.2096,14.2762,14.2096,14.2571,622004.0
2015-10-08 11:00:00,15.0,15.02,14.94,15.0,952356.0,14.2571,14.2762,14.2001,14.2571,952356.0
2015-10-08 11:30:00,15.01,15.04,15.01,15.04,815664.0,14.2667,14.2952,14.2667,14.2952,815664.0
2015-10-08 12:00:00,15.04,15.08,15.0,15.02,1095004.0,14.2952,14.3332,14.2571,14.2762,1095004.0
2015-10-08 12:30:00,15.01,15.07,14.95,14.97,943172.0,14.2667,14.3237,14.2096,14.2286,943172.0
2015-10-08 13:00:00,14.97,15.05,14.96,15.04,750928.0,14.2286,14.3047,14.2191,14.2952,750928.0
2015-10-08 13:30:00,15.03,15.07,15.03,15.06,454172.0,14.2857,14.3237,14.2857,14.3142,454172.0
2015-10-08 14:00:00,15.06,15.18,15.03,15.13,4063948.0,14.3142,14.4282,14.2857,14.3807,4063948.0
2015-10-08 14:30:00,15.13,15.28,15.12,15.25,1733652.0,14.3807,14.5233,14.3712,14.4948,1733652.0
2015-10-08 15:00:00,15.25,15.37,15.25,15.3,2615000.0,14.4948,14.6088,14.4948,14.5423,2615000.0
2015-10-08 15:30:00,15.3,15.33,15.25,15.31,3826944.0,14.5423,14.5708,14.4948,14.5518,3826944.0
2015-10-09 09:30:00,15.34,15.42,15.32,15.38,2265672.0,14.5803,14.6563,14.5613,14.6183,2265672.0
2015-10-09 10:00:00,15.38,15.39,15.28,15.33,1527452.0,14.6183,14.6278,14.5233,14.5708,1527452.0
2015-10-09 10:30:00,15.32,15.4,15.32,15.4,859468.0,14.5613,14.6373,14.5613,14.6373,859468.0
2015-10-09 11:00:00,15.4,15.42,15.34,15.38,742928.0,14.6373,14.6563,14.5803,14.6183,742928.0
2015-10-09 11:30:00,15.38,15.39,15.3,15.34,543988.0,14.6183,14.6278,14.5423,14.5803,543988.0
2015-10-09 12:00:00,15.34,15.37,15.27,15.3,675508.0,14.5803,14.6088,14.5138,14.5423,675508.0
2015-10-09 12:30:00,15.3,15.3,15.24,15.27,648000.0,14.5423,14.5423,14.4853,14.5138,648000.0
2015-10-09 13:00:00,15.28,15.3,15.22,15.26,835920.0,14.5233,14.5423,14.4663,14.5043,835920.0
2015-10-09 13:30:00,15.26,15.3,15.22,15.26,376132.0,14.5043,14.5423,14.4663,14.5043,376132.0
2015-10-09 14:00:00,15.27,15.29,15.24,15.29,297600.0,14.5138,14.5328,14.4853,14.5328,297600.0
2015-10-09 14:30:00,15.29,15.31,15.27,15.31,467688.0,14.5328,14.5518,14.5138,14.5518,467688.0
2015-10-09 15:00:00,15.31,15.32,15.28,15.31,474292.0,14.5518,14.5613,14.5233,14.5518,474292.0
2015-10-09 15:30:00,15.31,15.36,15.31,15.33,1680184.0,14.5518,14.5993,14.5518,14.5708,1680184.0
2015-10-12 09:30:00,15.35,15.37,15.28,15.31,1303128.0,14.5898,14.6088,14.5233,14.5518,1303128.0
2015-10-12 10:00:00,15.31,15.35,15.27,15.3,894772.0,14.5518,14.5898,14.5138,14.5423,894772.0
2015-10-12 10:30:00,15.3,15.34,15.28,15.29,579060.0,14.5423,14.5803,14.5233,14.5328,579060.0
2015-10-12 11:00:00,15.29,15.35,15.29,15.35,383188.0,14.5328,14.5898,14.5328,14.5898,383188.0
2015-10-12 11:30:00,15.35,15.4,15.33,15.36,845440.0,14.5898,14.6373,14.5708,14.5993,845440.0
2015-10-12 12:00:00,15.36,15.38,15.35,15.36,258904.0,14.5993,14.6183,14.5898,14.5993,258904.0
2015-10-12 12:30:00,15.37,15.37,15.33,15.35,339016.0,14.6088,14.6088,14.5708,14.5898,339016.0
2015-10-12 13:00:00,15.34,15.34,15.3,15.33,319348.0,14.5803,14.5803,14.5423,14.5708,319348.0
2015-10-12 13:30:00,15.33,15.35,15.32,15.33,262604.0,14.5708,14.5898,14.5613,14.5708,262604.0
2015-10-12 14:00:00,15.33,15.35,15.32,15.33,198168.0,14.5708,14.5898,14.5613,14.5708,198168.0
2015-10-12 14:30:00,15.33,15.35,15.32,15.34,81188.0,14.5708,14.5898,14.5613,14.5803,81188.0
2015-10-12 15:00:00,15.34,15.37,15.34,15.37,242320.0,14.5803,14.6088,14.5803,14.6088,242320.0
2015-10-12 15:30:00,15.37,15.38,15.35,15.37,641724.0,14.6088,14.6183,14.5898,14.6088,641724.0
2015-10-13 09:30:00,15.23,15.32,15.21,15.31,1965468.0,14.4758,14.5613,14.4567,14.5518,1965468.0
2015-10-13 10:00:00,15.31,15.38,15.3,15.38,1059004.0,14.5518,14.6183,14.5423,14.6183,1059004.0
2015-10-13 10:30:00,15.38,15.43,15.36,15.43,1028544.0,14.6183,14.6659,14.5993,14.6659,1028544.0
2015-10-13 11:00:00,15.43,15.46,15.38,15.39,696984.0,14.6659,14.6944,14.6183,14.6278,696984.0
2015-10-13 11:30:00,15.38,15.41,15.35,15.37,899240.0,14.6183,14.6468,14.5898,14.6088,899240.0
2015-10-13 12:00:00,15.37,15.39,15.35,15.36,204220.0,14.6088,14.6278,14.5898,14.5993,204220.0
2015-10-13 12:30:00,15.38,15.39,15.29,15.29,584288.0,14.6183,14.6278,14.5328,14.5328,584288.0
2015-10-13 13:00:00,15.28,15.3,15.26,15.29,631708.0,14.5233,14.5423,14.5043,14.5328,631708.0
2015-10-13 13:30:00,15.29,15.29,15.24,15.25,308420.0,14.5328,14.5328,14.4853,14.4948,308420.0
2015-10-13 14:00:00,15.25,15.28,15.22,15.23,570092.0,14.4948,14.5233,14.4663,14.4758,570092.0
2015-10-13 14:30:00,15.23,15.29,15.21,15.29,317304.0,14.4758,14.5328,14.4567,14.5328,317304.0
2015-10-13 15:00:00,15.29,15.29,15.17,15.2,790652.0,14.5328,14.5328,14.4187,14.4472,790652.0
2015-10-13 15:30:00,15.2,15.22,15.14,15.16,1576612.0,14.4472,14.4663,14.3902,14.4092,1576612.0
2015-10-14 09:30:00,15.17,15.26,15.13,15.24,1407196.0,14.4187,14.5043,14.3807,14.4853,1407196.0
2015-10-14 10:00:00,15.24,15.24,15.09,15.12,909228.0,14.4853,14.4853,14.3427,14.3712,909228.0
2015-10-14 10:30:00,15.11,15.13,15.03,15.06,1451572.0,14.3617,14.3807,14.2857,14.3142,1451572.0
2015-10-14 11:00:00,15.06,15.1,15.01,15.06,1001844.0,14.3142,14.3522,14.2667,14.3142,1001844.0
2015-10-14 11:30:00,15.05,15.1,15.02,15.09,590004.0,14.3047,14.3522,14.2762,14.3427,590004.0
2015-10-14 12:00:00,15.09,15.1,15.03,15.09,401900.0,14.3427,14.3522,14.2857,14.3427,401900.0
2015-10-14 12:30:00,15.09,15.21,15.08,15.17,972136.0,14.3427,14.4567,14.3332,14.4187,972136.0
2015-10-14 13:00:00,15.18,15.19,15.11,15.12,521116.0,14.4282,14.4377,14.3617,14.3712,521116.0
2015-10-14 13:30:00,15.11,15.14,15.1,15.13,367920.0,14.3617,14.3902,14.3522,14.3807,367920.0
2015-10-14 14:00:00,15.13,15.16,15.02,15.02,665444.0,14.3807,14.4092,14.2762,14.2762,665444.0
2015-10-14 14:30:00,15.02,15.04,14.97,15.0,1517144.0,14.2762,14.2952,14.2286,14.2571,1517144.0
2015-10-14 15:00:00,15.0,15.06,14.97,15.03,1180868.0,14.2571,14.3142,14.2286,14.2857,1180868.0
2015-10-14 15:30:00,15.03,15.07,14.99,15.02,1974880.0,14.2857,14.3237,14.2476,14.2762,1974880.0
2015-10-15 09:30:00,15.15,15.2,15.1,15.15,2074464.0,14.3997,14.4472,14.3522,14.3997,2074464.0
2015-10-15 10:00:00,15.15,15.19,15.11,15.15,736492.0,14.3997,14.4377,14.3617,14.3997,736492.0
2015-10-15 10:30:00,15.14,15.23,15.12,15.22,1028396.0,14.3902,14.4758,14.3712,14.4663,1028396.0
2015-10-15 11:00:00,15.21,15.23,15.15,15.2,875012.0,14.4567,14.4758,14.3997,14.4472,875012.0
2015-10-15 11:30:00,15.2,15.2,15.08,15.1,749100.0,14.4472,14.4472,14.3332,14.3522,749100.0
2015-10-15 12:00:00,15.09,15.2,15.09,15.19,487412.0,14.3427,14.4472,14.3427,14.4377,487412.0
2015-10-15 12:30:00,15.2,15.22,15.17,15.22,393628.0,14.4472,14.4663,14.4187,14.4663,393628.0
2015-10-15 13:00:00,15.22,15.32,15.22,15.3,1156840.0,14.4663,14.5613,14.4663,14.5423,1156840.0
2015-10-15 13:30:00,15.3,15.34,15.28,15.32,819600.0,14.5423,14.5803,14.5233,14.5613,819600.0
2015-10-15 14:00:00,15.32,15.37,15.31,15.35,1106756.0,14.5613,14.6088,14.5518,14.5898,1106756.0
2015-10-15 14:30:00,15.35,15.43,15.35,15.42,907756.0,14.5898,14.6659,14.5898,14.6563,907756.0
2015-10-15 15:00:00,15.41,15.48,15.4,15.46,1395036.0,14.6468,14.7134,14.6373,14.6944,1395036.0
2015-10-15 15:30:00,15.46,15.47,15.43,15.47,1891336.0,14.6944,14.7039,14.6659,14.7039,1891336.0
2015-10-16 09:30:00,15.55,15.58,15.5,15.53,2260224.0,14.7799,14.8084,14.7324,14.7609,2260224.0
2015-10-16 10:00:00,15.53,15.56,15.47,15.49,1326840.0,14.7609,14.7894,14.7039,14.7229,1326840.0
2015-10-16 10:30:00,15.49,15.52,15.47,15.51,474224.0,14.7229,14.7514,14.7039,14.7419,474224.0
2015-10-16 11:00:00,15.51,15.55,15.5,15.52,561468.0,14.7419,14.7799,14.7324,14.7514,561468.0
2015-10-16 11:30:00,15.53,15.58,15.51,15.57,509804.0,14.7609,14.8084,14.7419,14.7989,509804.0
2015-10-16 12:00:00,15.57,15.58,15.49,15.5,326472.0,14.7989,14.8084,14.7229,14.7324,326472.0
2015-10-16 12:30:00,15.5,15.51,15.47,15.51,471052.0,14.7324,14.7419,14.7039,14.7419,471052.0
2015-10-16 13:00:00,15.51,15.52,15.48,15.49,403636.0,14.7419,14.7514,14.7134,14.7229,403636.0
2015-10-16 13:30:00,15.49,15.51,15.44,15.45,617644.0,14.7229,14.7419,14.6754,14.6849,617644.0
2015-10-16 14:00:00,15.45,15.51,15.42,15.5,733204.0,14.6849,14.7419,14.6563,14.7324,733204.0
2015-10-16 14:30:00,15.51,15.56,15.5,15.54,512944.0,14.7419,14.7894,14.7324,14.7704,512944.0
2015-10-16 15:00:00,15.54,15.57,15.54,15.56,994548.0,14.7704,14.7989,14.7704,14.7894,994548.0
2015-10-16 15:30:00,15.56,15.62,15.56,15.6,3621368.0,14.7894,14.8464,14.7894,14.8274,3621368.0
2015-10-19 09:30:00,15.51,15.56,15.45,15.56,1479944.0,14.7419,14.7894,14.6849,14.7894,1479944.0
2015-10-19 10:00:00,15.56,15.59,15.53,15.54,1000264.0,14.7894,14.8179,14.7609,14.7704,1000264.0
2015-10-19 10:30:00,15.54,15.57,15.51,15.57,1024316.0,14.7704,14.7989,14.7419,14.7989,1024316.0
2015-10-19 11:00:00,15.57,15.59,15.53,15.57,586268.0,14.7989,14.8179,14.7609,14.7989,586268.0
2015-10-19 11:30:00,15.58,15.63,15.57,15.61,613800.0,14.8084,14.8559,14.7989,14.8369,613800.0
2015-10-19 12:00:00,15.61,15.63,15.56,15.58,331360.0,14.8369,14.8559,14.7894,14.8084,331360.0
2015-10-19 12:30:00,15.58,15.61,15.56,15.59,510288.0,14.8084,14.8369,14.7894,14.8179,510288.0
2015-10-19 13:00:00,15.59,15.6,15.52,15.52,465016.0,14.8179,14.8274,14.7514,14.7514,465016.0
2015-10-19 13:30:00,15.52,15.54,15.49,15.54,675944.0,14.7514,14.7704,14.7229,14.7704,675944.0
2015-10-19 14:00:00,15.54,15.55,15.51,15.51,365944.0,14.7704,14.7799,14.7419,14.7419,365944.0
2015-10-19 14:30:00,15.51,15.56,15.51,15.56,452912.0,14.7419,14.7894,14.7419,14.7894,452912.0
2015-10-19 15:00:00,15.56,15.62,15.55,15.59,657760.0,14.7894,14.8464,14.7799,14.8179,657760.0
2015-10-19 15:30:00,15.6,15.63,15.57,15.63,973584.0,14.8274,14.8559,14.7989,14.8559,973584.0
2015-10-20 09:30:00,15.56,15.63,15.53,15.62,1196012.0,14.7894,14.8559,14.7609,14.8464,1196012.0
2015-10-20 10:00:00,15.63,15.67,15.6,15.65,860380.0,14.8559,14.894,14.8274,14.875,860380.0
2015-10-20 10:30:00,15.65,15.71,15.63,15.69,842172.0,14.875,14.932,14.8559,14.913,842172.0
2015-10-20 11:00:00,15.69,15.69,15.59,15.64,1001936.0,14.913,14.913,14.8179,14.8655,1001936.0
2015-10-20 11:30:00,15.64,15.65,15.57,15.6,843496.0,14.8655,14.875,14.7989,14.8274,843496.0
2015-10-20 12:00:00,15.59,15.62,15.56,15.6,366840.0,14.8179,14.8464,14.7894,14.8274,366840.0
2015-10-20 12:30:00,15.6,15.6,15.54,15.59,536836.0,14.8274,14.8274,14.7704,14.8179,536836.0
2015-10-20 13:00:00,15.58,15.61,15.54,15.55,289276.0,14.8084,14.8369,14.7704,14.7799,289276.0
2015-10-20 13:30:00,15.54,15.55,15.51,15.54,464384.0,14.7704,14.7799,14.7419,14.7704,464384.0
2015-10-20 14:00:00,15.53,15.57,15.52,15.56,362136.0,14.7609,14.7989,14.7514,14.7894,362136.0
2015-10-20 14:30:00,15.57,15.61,15.55,15.61,431572.0,14.7989,14.8369,14.7799,14.8369,431572.0
2015-10-20 15:00:00,15.62,15.63,15.57,15.62,477200.0,14.8464,14.8559,14.7989,14.8464,477200.0
2015-10-20 15:30:00,15.62,15.63,15.56,15.59,844276.0,14.8464,14.8559,14.7894,14.8179,844276.0
2015-10-21 09:30:00,15.68,15.7,15.62,15.64,1164696.0,14.9035,14.9225,14.8464,14.8655,1164696.0
2015-10-21 10:00:00,15.63,15.63,15.52,15.55,941272.0,14.8559,14.8559,14.7514,14.7799,941272.0
2015-10-21 10:30:00,15.54,15.61,15.51,15.59,1082504.0,14.7704,14.8369,14.7419,14.8179,1082504.0
2015-10-21 11:00:00,15.6,15.62,15.52,15.61,848340.0,14.8274,14.8464,14.7514,14.8369,848340.0
2015-10-21 11:30:00,15.61,15.65,15.6,15.62,1060152.0,14.8369,14.875,14.8274,14.8464,1060152.0
2015-10-21 12:00:00,15.63,15.64,15.61,15.63,699748.0,14.8559,14.8655,14.8369,14.8559,699748.0
2015-10-21 12:30:00,15.63,15.65,15.6,15.6,1631972.0,14.8559,14.875,14.8274,14.8274,1631972.0
2015-10-21 13:00:00,15.59,15.59,15.42,15.43,2149184.0,14.8179,14.8179,14.6563,14.6659,2149184.0
2015-10-21 13:30:00,15.43,15.51,15.42,15.47,1256276.0,14.6659,14.7419,14.6563,14.7039,1256276.0
2015-10-21 14:00:00,15.46,15.51,15.44,15.49,607644.0,14.6944,14.7419,14.6754,14.7229,607644.0
2015-10-21 14:30:00,15.49,15.59,15.49,15.54,1190632.0,14.7229,14.8179,14.7229,14.7704,1190632.0
2015-10-21 15:00:00,15.55,15.59,15.46,15.49,771952.0,14.7799,14.8179,14.6944,14.7229,771952.0
2015-10-21 15:30:00,15.49,15.49,15.37,15.4,2004676.0,14.7229,14.7229,14.6088,14.6373,2004676.0
2015-10-22 09:30:00,15.58,15.72,15.55,15.72,2254324.0,14.8084,14.9415,14.7799,14.9415,2254324.0
2015-10-22 10:00:00,15.72,15.77,15.7,15.73,2226636.0,14.9415,14.989,14.9225,14.951,2226636.0
2015-10-22 10:30:00,15.73,15.81,15.71,15.81,1106196.0,14.951,15.027,14.932,15.027,1106196.0
2015-10-22 11:00:00,15.8,15.82,15.78,15.79,657908.0,15.0175,15.0365,14.9985,15.008,657908.0
2015-10-22 11:30:00,15.79,15.86,15.77,15.84,827752.0,15.008,15.0746,14.989,15.0555,827752.0
2015-10-22 12:00:00,15.84,15.93,15.82,15.92,1378208.0,15.0555,15.1411,15.0365,15.1316,1378208.0
2015-10-22 12:30:00,15.92,15.96,15.91,15.94,1550640.0,15.1316,15.1696,15.1221,15.1506,1550640.0
2015-10-22 13:00:00,15.94,15.95,15.9,15.91,1955832.0,15.1506,15.1601,15.1126,15.1221,1955832.0
2015-10-22 13:30:00,15.91,15.92,15.84,15.85,994680.0,15.1221,15.1316,15.0555,15.0651,994680.0
2015-10-22 14:00:00,15.84,15.85,15.74,15.82,1632752.0,15.0555,15.0651,14.9605,15.0365,1632752.0
2015-10-22 14:30:00,15.81,15.91,15.79,15.91,1151544.0,15.027,15.1221,15.008,15.1221,1151544.0
2015-10-22 15:00:00,15.91,15.94,15.85,15.94,955096.0,15.1221,15.1506,15.0651,15.1506,955096.0
2015-10-22 15:30:00,15.94,15.95,15.87,15.91,1587776.0,15.1506,15.1601,15.0841,15.1221,1587776.0
2015-10-23 09:30:00,16.23,16.31,16.18,16.3,3782020.0,15.4262,15.5023,15.3787,15.4928,3782020.0
2015-10-23 10:00:00,16.31,16.31,16.18,16.19,2551508.0,15.5023,15.5023,15.3787,15.3882,2551508.0
2015-10-23 10:30:00,16.2,16.27,16.16,16.19,1202648.0,15.3977,15.4643,15.3597,15.3882,1202648.0
2015-10-23 11:00:00,16.19,16.24,16.12,16.14,1313272.0,15.3882,15.4357,15.3217,15.3407,1313272.0
2015-10-23 11:30:00,16.14,16.16,16.09,16.11,658320.0,15.3407,15.3597,15.2932,15.3122,658320.0
2015-10-23 12:00:00,16.12,16.19,16.1,16.18,873864.0,15.3217,15.3882,15.3027,15.3787,873864.0
2015-10-23 12:30:00,16.18,16.2,16.15,16.2,626608.0,15.3787,15.3977,15.3502,15.3977,626608.0
2015-10-23 13:00:00,16.19,16.23,16.14,16.22,496716.0,15.3882,15.4262,15.3407,15.4167,496716.0
2015-10-23 13:30:00,16.23,16.27,16.22,16.25,737108.0,15.4262,15.4643,15.4167,15.4452,737108.0
2015-10-23 14:00:00,16.25,16.3,16.22,16.27,830452.0,15.4452,15.4928,15.4167,15.4643,830452.0
2015-10-23 14:30:00,16.27,16.34,16.27,16.31,899648.0,15.4643,15.5308,15.4643,15.5023,899648.0
2015-10-23 15:00:00,16.3,16.33,16.23,16.24,1788856.0,15.4928,15.5213,15.4262,15.4357,1788856.0
2015-10-23 15:30:00,16.24,16.29,16.24,16.27,2205912.0,15.4357,15.4833,15.4357,15.4643,2205912.0
2015-10-26 09:30:00,16.24,16.25,16.15,16.16,1748872.0,15.4357,15.4452,15.3502,15.3597,1748872.0
2015-10-26 10:00:00,16.16,16.2,16.13,16.18,1393408.0,15.3597,15.3977,15.3312,15.3787,1393408.0
2015-10-26 10:30:00,16.17,16.22,16.16,16.21,903804.0,15.3692,15.4167,15.3597,15.4072,903804.0
2015-10-26 11:00:00,16.21,16.23,16.17,16.17,349276.0,15.4072,15.4262,15.3692,15.3692,349276.0
2015-10-26 11:30:00,16.17,16.21,16.17,16.17,275668.0,15.3692,15.4072,15.3692,15.3692,275668.0
2015-10-26 12:00:00,16.18,16.21,16.15,16.2,240260.0,15.3787,15.4072,15.3502,15.3977,240260.0
2015-10-26 12:30:00,16.2,16.25,16.18,16.22,849244.0,15.3977,15.4452,15.3787,15.4167,849244.0
2015-10-26 13:00:00,16.22,16.23,16.2,16.23,302360.0,15.4167,15.4262,15.3977,15.4262,302360.0
2015-10-26 13:30:00,16.23,16.25,16.19,16.19,534804.0,15.4262,15.4452,15.3882,15.3882,534804.0
2015-10-26 14:00:00,16.19,16.23,16.17,16.17,373428.0,15.3882,15.4262,15.3692,15.3692,373428.0
2015-10-26 14:30:00,16.18,16.22,16.17,16.21,270300.0,15.3787,15.4167,15.3692,15.4072,270300.0
2015-10-26 15:00:00,16.21,16.22,16.19,16.21,539520.0,15.4072,15.4167,15.3882,15.4072,539520.0
2015-10-26 15:30:00,16.21,16.22,16.18,16.19,1344584.0,15.4072,15.4167,15.3787,15.3882,1344584.0
2015-10-27 09:30:00,16.08,16.15,16.06,16.14,1532456.0,15.2837,15.3502,15.2647,15.3407,1532456.0
2015-10-27 10:00:00,16.13,16.15,16.04,16.07,899312.0,15.3312,15.3502,15.2456,15.2742,899312.0
2015-10-27 10:30:00,16.06,16.13,16.04,16.13,862900.0,15.2647,15.3312,15.2456,15.3312,862900.0
2015-10-27 11:00:00,16.12,16.19,16.11,16.13,879344.0,15.3217,15.3882,15.3122,15.3312,879344.0
2015-10-27 11:30:00,16.13,16.15,16.06,16.08,872176.0,15.3312,15.3502,15.2647,15.2837,872176.0
2015-10-27 12:00:00,16.08,16.09,16.05,16.07,378136.0,15.2837,15.2932,15.2551,15.2742,378136.0
2015-10-27 12:30:00,16.07,16.1,16.05,16.06,348956.0,15.2742,15.3027,15.2551,15.2647,348956.0
2015-10-27 13:00:00,16.05,16.05,16.0,16.03,980792.0,15.2551,15.2551,15.2076,15.2361,980792.0
2015-10-27 13:30:00,16.03,16.06,16.02,16.03,619012.0,15.2361,15.2647,15.2266,15.2361,619012.0
2015-10-27 14:00:00,16.04,16.08,16.03,16.06,468724.0,15.2456,15.2837,15.2361,15.2647,468724.0
2015-10-27 14:30:00,16.06,16.09,16.04,16.06,284000.0,15.2647,15.2932,15.2456,15.2647,284000.0
2015-10-27 15:00:00,16.04,16.12,16.04,16.11,547884.0,15.2456,15.3217,15.2456,15.3122,547884.0
2015-10-27 15:30:00,16.11,16.13,16.08,16.13,739484.0,15.3122,15.3312,15.2837,15.3312,739484.0
2015-10-28 09:30:00,16.19,16.25,16.14,16.25,1134880.0,15.3882,15.4452,15.3407,15.4452,1134880.0
2015-10-28 10:00:00,16.25,16.27,16.24,16.25,591736.0,15.4452,15.4643,15.4357,15.4452,591736.0
2015-10-28 10:30:00,16.25,16.35,16.25,16.35,913136.0,15.4452,15.5403,15.4452,15.5403,913136.0
2015-10-28 11:00:00,16.35,16.36,16.31,16.33,770116.0,15.5403,15.5498,15.5023,15.5213,770116.0
2015-10-28 11:30:00,16.33,16.37,16.32,16.37,603612.0,15.5213,15.5593,15.5118,15.5593,603612.0
2015-10-28 12:00:00,16.37,16.38,16.35,16.36,388176.0,15.5593,15.5688,15.5403,15.5498,388176.0
2015-10-28 12:30:00,16.36,16.36,16.32,16.33,437780.0,15.5498,15.5498,15.5118,15.5213,437780.0
2015-10-28 13:00:00,16.33,16.34,16.32,16.33,261312.0,15.5213,15.5308,15.5118,15.5213,261312.0
2015-10-28 13:30:00,16.32,16.42,16.32,16.41,612452.0,15.5118,15.6068,15.5118,15.5973,612452.0
2015-10-28 14:00:00,16.39,16.39,16.07,16.2,3859208.0,15.5783,15.5783,15.2742,15.3977,3859208.0
2015-10-28 14:30:00,16.2,16.28,16.11,16.26,2121568.0,15.3977,15.4738,15.3122,15.4547,2121568.0
2015-10-28 15:00:00,16.26,16.38,16.24,16.37,1387756.0,15.4547,15.5688,15.4357,15.5593,1387756.0
2015-10-28 15:30:00,16.37,16.5,16.37,16.49,2631740.0,15.5593,15.6829,15.5593,15.6734,2631740.0
2015-10-29 09:30:00,16.4,16.49,16.4,16.43,1390384.0,15.5878,15.6734,15.5878,15.6163,1390384.0
2015-10-29 10:00:00,16.44,16.52,16.41,16.42,1062244.0,15.6258,15.7019,15.5973,15.6068,1062244.0
2015-10-29 10:30:00,16.41,16.45,16.38,16.4,886512.0,15.5973,15.6353,15.5688,15.5878,886512.0
2015-10-29 11:00:00,16.4,16.44,16.38,16.44,615452.0,15.5878,15.6258,15.5688,15.6258,615452.0
2015-10-29 11:30:00,16.43,16.48,16.43,16.47,515488.0,15.6163,15.6639,15.6163,15.6543,515488.0
2015-10-29 12:00:00,16.46,16.49,16.42,16.49,595340.0,15.6448,15.6734,15.6068,15.6734,595340.0
2015-10-29 12:30:00,16.49,16.5,16.45,16.47,469624.0,15.6734,15.6829,15.6353,15.6543,469624.0
2015-10-29 13:00:00,16.47,16.5,16.46,16.47,398424.0,15.6543,15.6829,15.6448,15.6543,398424.0
2015-10-29 13:30:00,16.47,16.48,16.41,16.41,547484.0,15.6543,15.6639,15.5973,15.5973,547484.0
2015-10-29 14:00:00,16.41,16.48,16.41,16.46,900128.0,15.5973,15.6639,15.5973,15.6448,900128.0
2015-10-29 14:30:00,16.46,16.47,16.43,16.46,233728.0,15.6448,15.6543,15.6163,15.6448,233728.0
2015-10-29 15:00:00,16.46,16.5,16.43,16.49,741476.0,15.6448,15.6829,15.6163,15.6734,741476.0
2015-10-29 15:30:00,16.49,16.54,16.47,16.48,1480588.0,15.6734,15.7209,15.6543,15.6639,1480588.0
2015-10-30 09:30:00,16.51,16.54,16.43,16.45,1371644.0,15.6924,15.7209,15.6163,15.6353,1371644.0
2015-10-30 10:00:00,16.45,16.47,16.41,16.43,1428148.0,15.6353,15.6543,15.5973,15.6163,1428148.0
2015-10-30 10:30:00,16.43,16.49,16.43,16.46,457568.0,15.6163,15.6734,15.6163,15.6448,457568.0
2015-10-30 11:00:00,16.46,16.47,16.42,16.45,274244.0,15.6448,15.6543,15.6068,15.6353,274244.0
2015-10-30 11:30:00,16.45,16.48,16.43,16.46,436416.0,15.6353,15.6639,15.6163,15.6448,436416.0
2015-10-30 12:00:00,16.46,16.5,16.44,16.47,327188.0,15.6448,15.6829,15.6258,15.6543,327188.0
2015-10-30 12:30:00,16.47,16.55,16.47,16.53,696380.0,15.6543,15.7304,15.6543,15.7114,696380.0
2015-10-30 13:00:00,16.54,16.56,16.52,16.54,509244.0,15.7209,15.7399,15.7019,15.7209,509244.0
2015-10-30 13:30:00,16.53,16.57,16.52,16.54,500164.0,15.7114,15.7494,15.7019,15.7209,500164.0
2015-10-30 14:00:00,16.54,16.56,16.47,16.47,517848.0,15.7209,15.7399,15.6543,15.6543,517848.0
2015-10-30 14:30:00,16.47,16.48,16.4,16.41,1002424.0,15.6543,15.6639,15.5878,15.5973,1002424.0
2015-10-30 15:00:00,16.41,16.45,16.38,16.38,1172408.0,15.5973,15.6353,15.5688,15.5688,1172408.0
2015-10-30 15:30:00,16.38,16.47,16.32,16.32,1896680.0,15.5688,15.6543,15.5118,15.5118,1896680.0
2015-11-02 09:30:00,16.39,16.5,16.37,16.49,1374588.0,15.5783,15.6829,15.5593,15.6734,1374588.0
2015-11-02 10:00:00,16.5,16.55,16.47,16.53,666532.0,15.6829,15.7304,15.6543,15.7114,666532.0
2015-11-02 10:30:00,16.53,16.54,16.5,16.52,434460.0,15.7114,15.7209,15.6829,15.7019,434460.0
2015-11-02 11:00:00,16.52,16.57,16.51,16.54,570200.0,15.7019,15.7494,15.6924,15.7209,570200.0
2015-11-02 11:30:00,16.54,16.55,16.52,16.54,384516.0,15.7209,15.7304,15.7019,15.7209,384516.0
2015-11-02 12:00:00,16.55,16.57,16.54,16.57,391068.0,15.7304,15.7494,15.7209,15.7494,391068.0
2015-11-02 12:30:00,16.56,16.6,16.54,16.59,613164.0,15.7399,15.7779,15.7209,15.7684,613164.0
2015-11-02 13:00:00,16.6,16.61,16.57,16.59,396924.0,15.7779,15.7874,15.7494,15.7684,396924.0
2015-11-02 13:30:00,16.6,16.61,16.59,16.61,414712.0,15.7779,15.7874,15.7684,15.7874,414712.0
2015-11-02 14:00:00,16.61,16.65,16.61,16.64,422240.0,15.7874,15.8254,15.7874,15.8159,422240.0
2015-11-02 14:30:00,16.64,16.72,16.63,16.72,836960.0,15.8159,15.892,15.8064,15.892,836960.0
2015-11-02 15:00:00,16.71,16.75,16.69,16.75,870508.0,15.8825,15.9205,15.8635,15.9205,870508.0
2015-11-02 15:30:00,16.75,16.75,16.69,16.71,1747376.0,15.9205,15.9205,15.8635,15.8825,1747376.0
2015-11-03 09:30:00,16.66,16.69,16.61,16.64,969104.0,15.8349,15.8635,15.7874,15.8159,969104.0
2015-11-03 10:00:00,16.64,16.72,16.64,16.7,648792.0,15.8159,15.892,15.8159,15.873,648792.0
2015-11-03 10:30:00,16.7,16.74,16.7,16.71,533716.0,15.873,15.911,15.873,15.8825,533716.0
2015-11-03 11:00:00,16.71,16.73,16.69,16.73,244684.0,15.8825,15.9015,15.8635,15.9015,244684.0
2015-11-03 11:30:00,16.72,16.81,16.72,16.8,849364.0,15.892,15.9775,15.892,15.968,849364.0
2015-11-03 12:00:00,16.8,16.81,16.75,16.77,438364.0,15.968,15.9775,15.9205,15.9395,438364.0
2015-11-03 12:30:00,16.77,16.8,16.75,16.79,403052.0,15.9395,15.968,15.9205,15.9585,403052.0
2015-11-03 13:00:00,16.79,16.82,16.78,16.81,402844.0,15.9585,15.987,15.949,15.9775,402844.0
2015-11-03 13:30:00,16.81,16.86,16.8,16.84,493940.0,15.9775,16.025,15.968,16.006,493940.0
2015-11-03 14:00:00,16.84,16.91,16.83,16.91,1015764.0,16.006,16.0726,15.9965,16.0726,1015764.0
2015-11-03 14:30:00,16.91,16.92,16.87,16.88,786588.0,16.0726,16.0821,16.0345,16.044,786588.0
2015-11-03 15:00:00,16.88,16.88,16.85,16.85,565824.0,16.044,16.044,16.0155,16.0155,565824.0
2015-11-03 15:30:00,16.85,16.86,16.78,16.81,1096836.0,16.0155,16.025,15.949,15.9775,1096836.0
2015-11-04 09:30:00,16.87,16.89,16.72,16.76,1513576.0,16.0345,16.0535,15.892,15.93,1513576.0
2015-11-04 10:00:00,16.77,16.82,16.71,16.8,1142804.0,15.9395,15.987,15.8825,15.968,1142804.0
2015-11-04 10:30:00,16.81,16.84,16.73,16.74,1105712.0,15.9775,16.006,15.9015,15.911,1105712.0
2015-11-04 11:00:00,16.74,16.74,16.67,16.69,1047288.0,15.911,15.911,15.8444,15.8635,1047288.0
2015-11-04 11:30:00,16.7,16.72,16.66,16.69,411028.0,15.873,15.892,15.8349,15.8635,411028.0
2015-11-04 12:00:00,16.69,16.77,16.68,16.73,407552.0,15.8635,15.9395,15.8539,15.9015,407552.0
2015-11-04 12:30:00,16.74,16.74,16.68,16.71,414164.0,15.911,15.911,15.8539,15.8825,414164.0
2015-11-04 13:00:00,16.71,16.71,16.61,16.65,1325304.0,15.8825,15.8825,15.7874,15.8254,1325304.0
2015-11-04 13:30:00,16.65,16.68,16.64,16.67,436944.0,15.8254,15.8539,15.8159,15.8444,436944.0
2015-11-04 14:00:00,16.67,16.73,16.66,16.7,592792.0,15.8444,15.9015,15.8349,15.873,592792.0
2015-11-04 14:30:00,16.7,16.76,16.7,16.73,434972.0,15.873,15.93,15.873,15.9015,434972.0
2015-11-04 15:00:00,16.72,16.73,16.66,16.7,537948.0,15.892,15.9015,15.8349,15.873,537948.0
2015-11-04 15:30:00,16.7,16.72,16.65,16.72,1402960.0,15.873,15.892,15.8254,15.892,1402960.0
2015-11-05 09:30:00,16.73,16.8,16.69,16.79,1135020.0,15.9015,15.968,15.8635,15.9585,1135020.0
2015-11-05 10:00:00,16.79,16.81,16.58,16.59,1483448.0,15.9585,15.9775,15.7589,15.7684,1483448.0
2015-11-05 10:30:00,16.59,16.59,16.51,16.56,1483020.0,15.7684,15.7684,15.6924,15.7399,1483020.0
2015-11-05 11:00:00,16.57,16.62,16.54,16.6,856736.0,15.7494,15.7969,15.7209,15.7779,856736.0
2015-11-05 11:30:00,16.61,16.68,16.58,16.67,835916.0,15.7874,15.8539,15.7589,15.8444,835916.0
2015-11-05 12:00:00,16.67,16.7,16.63,16.7,663952.0,15.8444,15.873,15.8064,15.873,663952.0
2015-11-05 12:30:00,16.7,16.72,16.66,16.72,447184.0,15.873,15.892,15.8349,15.892,447184.0
2015-11-05 13:00:00,16.72,16.73,16.65,16.65,492348.0,15.892,15.9015,15.8254,15.8254,492348.0
2015-11-05 13:30:00,16.65,16.7,16.65,16.68,268060.0,15.8254,15.873,15.8254,15.8539,268060.0
2015-11-05 14:00:00,16.69,16.71,16.61,16.62,360780.0,15.8635,15.8825,15.7874,15.7969,360780.0
2015-11-05 14:30:00,16.63,16.64,16.6,16.64,458080.0,15.8064,15.8159,15.7779,15.8159,458080.0
2015-11-05 15:00:00,16.64,16.7,16.6,16.7,857336.0,15.8159,15.873,15.7779,15.873,857336.0
2015-11-05 15:30:00,16.7,16.72,16.67,16.67,981192.0,15.873,15.892,15.8444,15.8444,981192.0
2015-11-06 09:30:00,16.61,16.71,16.5,16.52,2036280.0,15.7874,15.8825,15.6829,15.7019,2036280.0
2015-11-06 10:00:00,16.52,16.52,16.41,16.5,1712572.0,15.7019,15.7019,15.5973,15.6829,1712572.0
2015-11-06 10:30:00,16.49,16.63,16.49,16.56,1480992.0,15.6734,15.8064,15.6734,15.7399,1480992.0
2015-11-06 11:00:00,16.56,16.58,16.47,16.5,818088.0,15.7399,15.7589,15.6543,15.6829,818088.0
2015-11-06 11:30:00,16.51,16.58,16.5,16.52,461168.0,15.6924,15.7589,15.6829,15.7019,461168.0
2015-11-06 12:00:00,16.53,16.57,16.47,16.49,431560.0,15.7114,15.7494,15.6543,15.6734,431560.0
2015-11-06 12:30:00,16.49,16.52,16.45,16.5,542884.0,15.6734,15.7019,15.6353,15.6829,542884.0
2015-11-06 13:00:00,16.51,16.58,16.5,16.55,466192.0,15.6924,15.7589,15.6829,15.7304,466192.0
2015-11-06 13:30:00,16.56,16.61,16.52,16.6,448216.0,15.7399,15.7874,15.7019,15.7779,448216.0
2015-11-06 14:00:00,16.6,16.66,16.57,16.59,1030448.0,15.7779,15.8349,15.7494,15.7684,1030448.0
2015-11-06 14:30:00,16.59,16.6,16.52,16.58,1138848.0,15.7684,15.7779,15.7019,15.7589,1138848.0
2015-11-06 15:00:00,16.57,16.61,16.57,16.6,497452.0,15.7494,15.7874,15.7494,15.7779,497452.0
2015-11-06 15:30:00,16.6,16.66,16.59,16.66,1309048.0,15.7779,15.8349,15.7684,15.8349,1309048.0
2015-11-09 09:30:00,16.55,16.57,16.43,16.43,2181928.0,15.7304,15.7494,15.6163,15.6163,2181928.0
2015-11-09 10:00:00,16.43,16.45,16.33,16.35,1712712.0,15.6163,15.6353,15.5213,15.5403,1712712.0
2015-11-09 10:30:00,16.34,16.38,16.32,16.38,924960.0,15.5308,15.5688,15.5118,15.5688,924960.0
2015-11-09 11:00:00,16.36,16.37,16.21,16.22,1504132.0,15.5498,15.5593,15.4072,15.4167,1504132.0
2015-11-09 11:30:00,16.22,16.27,16.2,16.2,1071252.0,15.4167,15.4643,15.3977,15.3977,1071252.0
2015-11-09 12:00:00,16.2,16.25,16.17,16.25,1140628.0,15.3977,15.4452,15.3692,15.4452,1140628.0
2015-11-09 12:30:00,16.25,16.3,16.23,16.29,514568.0,15.4452,15.4928,15.4262,15.4833,514568.0
2015-11-09 13:00:00,16.3,16.31,16.22,16.26,475136.0,15.4928,15.5023,15.4167,15.4547,475136.0
2015-11-09 13:30:00,16.25,16.31,16.24,16.28,424984.0,15.4452,15.5023,15.4357,15.4738,424984.0
2015-11-09 14:00:00,16.29,16.32,16.26,16.3,845048.0,15.4833,15.5118,15.4547,15.4928,845048.0
2015-11-09 14:30:00,16.3,16.33,16.24,16.28,896260.0,15.4928,15.5213,15.4357,15.4738,896260.0
2015-11-09 15:00:00,16.27,16.3,16.22,16.29,569448.0,15.4643,15.4928,15.4167,15.4833,569448.0
2015-11-09 15:30:00,16.29,16.41,16.29,16.35,2444608.0,15.4833,15.5973,15.4833,15.5403,2444608.0
2015-11-10 09:30:00,16.26,16.37,16.24,16.35,1565936.0,15.4547,15.5593,15.4357,15.5403,1565936.0
2015-11-10 10:00:00,16.35,16.36,16.21,16.24,1083428.0,15.5403,15.5498,15.4072,15.4357,1083428.0
2015-11-10 10:30:00,16.23,16.3,16.22,16.3,625812.0,15.4262,15.4928,15.4167,15.4928,625812.0
2015-11-10 11:00:00,16.3,16.32,16.24,16.25,505052.0,15.4928,15.5118,15.4357,15.4452,505052.0
2015-11-10 11:30:00,16.26,16.32,16.25,16.31,408808.0,15.4547,15.5118,15.4452,15.5023,408808.0
2015-11-10 12:00:00,16.31,16.36,16.29,16.33,490328.0,15.5023,15.5498,15.4833,15.5213,490328.0
2015-11-10 12:30:00,16.33,16.33,16.27,16.31,361248.0,15.5213,15.5213,15.4643,15.5023,361248.0
2015-11-10 13:00:00,16.3,16.31,16.27,16.3,207200.0,15.4928,15.5023,15.4643,15.4928,207200.0
2015-11-10 13:30:00,16.31,16.37,16.3,16.35,458792.0,15.5023,15.5593,15.4928,15.5403,458792.0
2015-11-10 14:00:00,16.36,16.36,16.32,16.33,371864.0,15.5498,15.5498,15.5118,15.5213,371864.0
2015-11-10 14:30:00,16.34,16.43,16.33,16.39,980456.0,15.5308,15.6163,15.5213,15.5783,980456.0
2015-11-10 15:00:00,16.39,16.41,16.36,16.39,299732.0,15.5783,15.5973,15.5498,15.5783,299732.0
2015-11-10 15:30:00,16.39,16.41,16.35,16.41,1453792.0,15.5783,15.5973,15.5403,15.5973,1453792.0
2015-11-11 09:30:00,16.48,16.48,16.39,16.4,1274784.0,15.6639,15.6639,15.5783,15.5878,1274784.0
2015-11-11 10:00:00,16.4,16.41,16.33,16.35,702908.0,15.5878,15.5973,15.5213,15.5403,702908.0
2015-11-11 10:30:00,16.35,16.36,16.29,16.33,669732.0,15.5403,15.5498,15.4833,15.5213,669732.0
2015-11-11 11:00:00,16.33,16.35,16.3,16.35,593612.0,15.5213,15.5403,15.4928,15.5403,593612.0
2015-11-11 11:30:00,16.35,16.41,16.35,16.39,461756.0,15.5403,15.5973,15.5403,15.5783,461756.0
2015-11-11 12:00:00,16.4,16.46,16.38,16.45,672940.0,15.5878,15.6448,15.5688,15.6353,672940.0
2015-11-11 12:30:00,16.45,16.48,16.44,16.45,475704.0,15.6353,15.6639,15.6258,15.6353,475704.0
2015-11-11 13:00:00,16.45,16.45,16.35,16.36,504944.0,15.6353,15.6353,15.5403,15.5498,504944.0
2015-11-11 13:30:00,16.36,16.39,16.34,16.36,447620.0,15.5498,15.5783,15.5308,15.5498,447620.0
2015-11-11 14:00:00,16.35,16.4,16.34,16.4,434048.0,15.5403,15.5878,15.5308,15.5878,434048.0
2015-11-11 14:30:00,16.41,16.41,16.31,16.31,1755112.0,15.5973,15.5973,15.5023,15.5023,1755112.0
2015-11-11 15:00:00,16.31,16.34,16.29,16.34,772924.0,15.5023,15.5308,15.4833,15.5308,772924.0
2015-11-11 15:30:00,16.34,16.35,16.28,16.28,881608.0,15.5308,15.5403,15.4738,15.4738,881608.0
2015-11-12 09:30:00,16.1,16.13,16.04,16.09,1825732.0,15.3027,15.3312,15.2456,15.2932,1825732.0
2015-11-12 10:00:00,16.09,16.12,16.04,16.07,1349812.0,15.2932,15.3217,15.2456,15.2742,1349812.0
2015-11-12 10:30:00,16.06,16.17,16.03,16.16,1354668.0,15.2647,15.3692,15.2361,15.3597,1354668.0
2015-11-12 11:00:00,16.16,16.18,16.07,16.08,1222148.0,15.3597,15.3787,15.2742,15.2837,1222148.0
2015-11-12 11:30:00,16.07,16.09,16.04,16.08,1181400.0,15.2742,15.2932,15.2456,15.2837,1181400.0
2015-11-12 12:00:00,16.08,16.09,15.97,15.99,1275636.0,15.2837,15.2932,15.1791,15.1981,1275636.0
2015-11-12 12:30:00,15.99,16.06,15.97,16.04,855772.0,15.1981,15.2647,15.1791,15.2456,855772.0
2015-11-12 13:00:00,16.04,16.09,16.02,16.07,543148.0,15.2456,15.2932,15.2266,15.2742,543148.0
2015-11-12 13:30:00,16.08,16.09,16.02,16.06,605884.0,15.2837,15.2932,15.2266,15.2647,605884.0
2015-11-12 14:00:00,16.07,16.07,15.98,16.04,797996.0,15.2742,15.2742,15.1886,15.2456,797996.0
2015-11-12 14:30:00,16.04,16.04,15.91,15.95,1615128.0,15.2456,15.2456,15.1221,15.1601,1615128.0
2015-11-12 15:00:00,15.95,15.97,15.92,15.96,1005900.0,15.1601,15.1791,15.1316,15.1696,1005900.0
2015-11-12 15:30:00,15.96,15.97,15.84,15.84,3085188.0,15.1696,15.1791,15.0555,15.0555,3085188.0
2015-11-13 09:30:00,15.76,15.81,15.69,15.72,2191004.0,14.9795,15.027,14.913,14.9415,2191004.0
2015-11-13 10:00:00,15.71,15.74,15.55,15.59,2728136.0,14.932,14.9605,14.7799,14.8179,2728136.0
2015-11-13 10:30:00,15.59,15.65,15.56,15.65,1677440.0,14.8179,14.875,14.7894,14.875,1677440.0
2015-11-13 11:00:00,15.65,15.65,15.53,15.62,1336292.0,14.875,14.875,14.7609,14.8464,1336292.0
2015-11-13 11:30:00,15.62,15.68,15.58,15.68,1668972.0,14.8464,14.9035,14.8084,14.9035,1668972.0
2015-11-13 12:00:00,15.69,15.77,15.67,15.69,1524548.0,14.913,14.989,14.894,14.913,1524548.0
2015-11-13 12:30:00,15.69,15.71,15.63,15.66,698764.0,14.913,14.932,14.8559,14.8845,698764.0
2015-11-13 13:00:00,15.66,15.68,15.6,15.63,627680.0,14.8845,14.9035,14.8274,14.8559,627680.0
2015-11-13 13:30:00,15.63,15.65,15.56,15.6,784340.0,14.8559,14.875,14.7894,14.8274,784340.0
2015-11-13 14:00:00,15.59,15.62,15.56,15.58,702236.0,14.8179,14.8464,14.7894,14.8084,702236.0
2015-11-13 14:30:00,15.57,15.59,15.47,15.5,2414576.0,14.7989,14.8179,14.7039,14.7324,2414576.0
2015-11-13 15:00:00,15.5,15.56,15.46,15.48,1363144.0,14.7324,14.7894,14.6944,14.7134,1363144.0
2015-11-13 15:30:00,15.48,15.55,15.47,15.49,3338220.0,14.7134,14.7799,14.7039,14.7229,3338220.0
2015-11-16 09:30:00,15.45,15.67,15.42,15.57,3586788.0,14.6849,14.894,14.6563,14.7989,3586788.0
2015-11-16 10:00:00,15.57,15.65,15.53,15.6,1479468.0,14.7989,14.875,14.7609,14.8274,1479468.0
2015-11-16 10:30:00,15.59,15.62,15.52,15.53,838416.0,14.8179,14.8464,14.7514,14.7609,838416.0
2015-11-16 11:00:00,15.53,15.58,15.5,15.5,877252.0,14.7609,14.8084,14.7324,14.7324,877252.0
2015-11-16 11:30:00,15.52,15.61,15.52,15.57,522212.0,14.7514,14.8369,14.7514,14.7989,522212.0
2015-11-16 12:00:00,15.59,15.65,15.57,15.64,663224.0,14.8179,14.875,14.7989,14.8655,663224.0
2015-11-16 12:30:00,15.65,15.71,15.63,15.66,802432.0,14.875,14.932,14.8559,14.8845,802432.0
2015-11-16 13:00:00,15.67,15.77,15.65,15.73,805284.0,14.894,14.989,14.875,14.951,805284.0
2015-11-16 13:30:00,15.74,15.78,15.72,15.78,581220.0,14.9605,14.9985,14.9415,14.9985,581220.0
2015-11-16 14:00:00,15.78,15.81,15.76,15.79,1267052.0,14.9985,15.027,14.9795,15.008,1267052.0
2015-11-16 14:30:00,15.79,15.85,15.79,15.82,699560.0,15.008,15.0651,15.008,15.0365,699560.0
2015-11-16 15:00:00,15.83,15.94,15.83,15.91,2226704.0,15.046,15.1506,15.046,15.1221,2226704.0
2015-11-16 15:30:00,15.92,15.95,15.89,15.95,1526992.0,15.1316,15.1601,15.1031,15.1601,1526992.0
2015-11-17 09:30:00,16.01,16.01,15.9,15.97,2174740.0,15.2171,15.2171,15.1126,15.1791,2174740.0
2015-11-17 10:00:00,15.98,15.99,15.92,15.99,2179496.0,15.1886,15.1981,15.1316,15.1981,2179496.0
2015-11-17 10:30:00,15.99,16.12,15.98,16.09,1987664.0,15.1981,15.3217,15.1886,15.2932,1987664.0
2015-11-17 11:00:00,16.09,16.12,16.06,16.11,1434296.0,15.2932,15.3217,15.2647,15.3122,1434296.0
2015-11-17 11:30:00,16.12,16.17,16.11,16.13,1038472.0,15.3217,15.3692,15.3122,15.3312,1038472.0
2015-11-17 12:00:00,16.13,16.16,16.08,16.08,715968.0,15.3312,15.3597,15.2837,15.2837,715968.0
2015-11-17 12:30:00,16.08,16.11,16.01,16.06,1541724.0,15.2837,15.3122,15.2171,15.2647,1541724.0
2015-11-17 13:00:00,16.07,16.1,15.97,15.98,763336.0,15.2742,15.3027,15.1791,15.1886,763336.0
2015-11-17 13:30:00,15.97,16.07,15.97,16.06,1033440.0,15.1791,15.2742,15.1791,15.2647,1033440.0
2015-11-17 14:00:00,16.06,16.09,15.94,15.94,2047492.0,15.2647,15.2932,15.1506,15.1506,2047492.0
2015-11-17 14:30:00,15.94,15.96,15.86,15.95,2105232.0,15.1506,15.1696,15.0746,15.1601,2105232.0
2015-11-17 15:00:00,15.95,15.95,15.84,15.9,1848916.0,15.1601,15.1601,15.0555,15.1126,1848916.0
2015-11-17 15:30:00,15.9,15.97,15.87,15.91,1769788.0,15.1126,15.1791,15.0841,15.1221,1769788.0
2015-11-18 09:30:00,16.01,16.13,16.0,16.08,1355680.0,15.2171,15.3312,15.2076,15.2837,1355680.0
2015-11-18 10:00:00,16.08,16.11,16.04,16.07,752228.0,15.2837,15.3122,15.2456,15.2742,752228.0
2015-11-18 10:30:00,16.07,16.09,16.03,16.09,737004.0,15.2742,15.2932,15.2361,15.2932,737004.0
2015-11-18 11:00:00,16.08,16.14,16.05,16.13,574228.0,15.2837,15.3407,15.2551,15.3312,574228.0
2015-11-18 11:30:00,16.13,16.2,16.13,16.15,803812.0,15.3312,15.3977,15.3312,15.3502,803812.0
2015-11-18 12:00:00,16.15,16.19,16.13,16.17,847992.0,15.3502,15.3882,15.3312,15.3692,847992.0
2015-11-18 12:30:00,16.17,16.17,16.11,16.16,374536.0,15.3692,15.3692,15.3122,15.3597,374536.0
2015-11-18 13:00:00,16.15,16.21,16.15,16.18,641136.0,15.3502,15.4072,15.3502,15.3787,641136.0
2015-11-18 13:30:00,16.18,16.19,16.14,16.15,631628.0,15.3787,15.3882,15.3407,15.3502,631628.0
2015-11-18 14:00:00,16.15,16.32,16.12,16.24,3491880.0,15.3502,15.5118,15.3217,15.4357,3491880.0
2015-11-18 14:30:00,16.25,16.33,16.21,16.33,1329952.0,15.4452,15.5213,15.4072,15.5213,1329952.0
2015-11-18 15:00:00,16.32,16.36,16.29,16.35,1598844.0,15.5118,15.5498,15.4833,15.5403,1598844.0
2015-11-18 15:30:00,16.35,16.46,16.34,16.43,2793016.0,15.5403,15.6448,15.5308,15.6163,2793016.0
2015-11-19 09:30:00,16.4,16.48,16.38,16.45,1446084.0,15.5878,15.6639,15.5688,15.6353,1446084.0
2015-11-19 10:00:00,16.45,16.48,16.39,16.41,1284708.0,15.6353,15.6639,15.5783,15.5973,1284708.0
2015-11-19 10:30:00,16.41,16.44,16.36,16.4,648352.0,15.5973,15.6258,15.5498,15.5878,648352.0
2015-11-19 11:00:00,16.4,16.46,16.39,16.45,708936.0,15.5878,15.6448,15.5783,15.6353,708936.0
2015-11-19 11:30:00,16.44,16.45,16.35,16.37,568412.0,15.6258,15.6353,15.5403,15.5593,568412.0
2015-11-19 12:00:00,16.37,16.4,16.36,16.39,403616.0,15.5593,15.5878,15.5498,15.5783,403616.0
2015-11-19 12:30:00,16.39,16.46,16.39,16.45,588900.0,15.5783,15.6448,15.5783,15.6353,588900.0
2015-11-19 13:00:00,16.45,16.47,16.45,16.45,514444.0,15.6353,15.6543,15.6353,15.6353,514444.0
2015-11-19 13:30:00,16.44,16.46,16.42,16.42,262192.0,15.6258,15.6448,15.6068,15.6068,262192.0
2015-11-19 14:00:00,16.42,16.42,16.38,16.4,197944.0,15.6068,15.6068,15.5688,15.5878,197944.0
2015-11-19 14:30:00,16.41,16.43,16.39,16.42,285076.0,15.5973,15.6163,15.5783,15.6068,285076.0
2015-11-19 15:00:00,16.41,16.44,16.38,16.43,410584.0,15.5973,15.6258,15.5688,15.6163,410584.0
2015-11-19 15:30:00,16.43,16.44,16.38,16.4,596400.0,15.6163,15.6258,15.5688,15.5878,596400.0
2015-11-20 09:30:00,16.55,16.63,16.52,16.63,1590380.0,15.7304,15.8064,15.7019,15.8064,1590380.0
2015-11-20 10:00:00,16.62,16.65,16.58,16.6,645296.0,15.7969,15.8254,15.7589,15.7779,645296.0
2015-11-20 10:30:00,16.61,16.61,16.56,16.57,618528.0,15.7874,15.7874,15.7399,15.7494,618528.0
2015-11-20 11:00:00,16.56,16.61,16.56,16.6,798860.0,15.7399,15.7874,15.7399,15.7779,798860.0
2015-11-20 11:30:00,16.59,16.59,16.54,16.55,819412.0,15.7684,15.7684,15.7209,15.7304,819412.0
2015-11-20 12:00:00,16.55,16.55,16.52,16.55,427132.0,15.7304,15.7304,15.7019,15.7304,427132.0
2015-11-20 12:30:00,16.55,16.58,16.54,16.55,326908.0,15.7304,15.7589,15.7209,15.7304,326908.0
2015-11-20 13:00:00,16.56,16.58,16.55,16.55,330736.0,15.7399,15.7589,15.7304,15.7304,330736.0
2015-11-20 13:30:00,16.54,16.55,16.5,16.52,568868.0,15.7209,15.7304,15.6829,15.7019,568868.0
2015-11-20 14:00:00,16.52,16.55,16.52,16.52,343316.0,15.7019,15.7304,15.7019,15.7019,343316.0
2015-11-20 14:30:00,16.51,16.54,16.47,16.48,724168.0,15.6924,15.7209,15.6543,15.6639,724168.0
2015-11-20 15:00:00,16.48,16.5,16.45,16.49,476608.0,15.6639,15.6829,15.6353,15.6734,476608.0
2015-11-20 15:30:00,16.5,16.53,16.49,16.53,1459668.0,15.6829,15.7114,15.6734,15.7114,1459668.0
2015-11-23 09:30:00,16.53,16.58,16.5,16.52,1274420.0,15.7114,15.7589,15.6829,15.7019,1274420.0
2015-11-23 10:00:00,16.52,16.63,16.5,16.59,1229284.0,15.7019,15.8064,15.6829,15.7684,1229284.0
2015-11-23 10:30:00,16.6,16.62,16.57,16.62,756352.0,15.7779,15.7969,15.7494,15.7969,756352.0
2015-11-23 11:00:00,16.62,16.62,16.58,16.6,613316.0,15.7969,15.7969,15.7589,15.7779,613316.0
2015-11-23 11:30:00,16.6,16.62,16.58,16.61,349816.0,15.7779,15.7969,15.7589,15.7874,349816.0
2015-11-23 12:00:00,16.6,16.61,16.55,16.58,317916.0,15.7779,15.7874,15.7304,15.7589,317916.0
2015-11-23 12:30:00,16.57,16.58,16.55,16.58,116852.0,15.7494,15.7589,15.7304,15.7589,116852.0
2015-11-23 13:00:00,16.59,16.59,16.56,16.56,208864.0,15.7684,15.7684,15.7399,15.7399,208864.0
2015-11-23 13:30:00,16.56,16.57,16.51,16.51,297664.0,15.7399,15.7494,15.6924,15.6924,297664.0
2015-11-23 14:00:00,16.51,16.52,16.42,16.44,1034852.0,15.6924,15.7019,15.6068,15.6258,1034852.0
2015-11-23 14:30:00,16.44,16.45,16.4,16.45,818824.0,15.6258,15.6353,15.5878,15.6353,818824.0
2015-11-23 15:00:00,16.45,16.49,16.45,16.48,322044.0,15.6353,15.6734,15.6353,15.6639,322044.0
2015-11-23 15:30:00,16.48,16.5,16.47,16.48,856788.0,15.6639,15.6829,15.6543,15.6639,856788.0
2015-11-24 09:30:00,16.3,16.4,16.29,16.37,1530512.0,15.4928,15.5878,15.4833,15.5593,1530512.0
2015-11-24 10:00:00,16.38,16.39,16.3,16.3,1133292.0,15.5688,15.5783,15.4928,15.4928,1133292.0
2015-11-24 10:30:00,16.3,16.3,16.22,16.25,892416.0,15.4928,15.4928,15.4167,15.4452,892416.0
2015-11-24 11:00:00,16.26,16.38,16.24,16.38,976952.0,15.4547,15.5688,15.4357,15.5688,976952.0
2015-11-24 11:30:00,16.38,16.46,16.38,16.44,1079044.0,15.5688,15.6448,15.5688,15.6258,1079044.0
2015-11-24 12:00:00,16.45,16.49,16.43,16.45,594404.0,15.6353,15.6734,15.6163,15.6353,594404.0
2015-11-24 12:30:00,16.45,16.46,16.43,16.45,310048.0,15.6353,15.6448,15.6163,15.6353,310048.0
2015-11-24 13:00:00,16.45,16.55,16.45,16.54,964684.0,15.6353,15.7304,15.6353,15.7209,964684.0
2015-11-24 13:30:00,16.55,16.57,16.53,16.54,526268.0,15.7304,15.7494,15.7114,15.7209,526268.0
2015-11-24 14:00:00,16.54,16.59,16.49,16.5,874104.0,15.7209,15.7684,15.6734,15.6829,874104.0
2015-11-24 14:30:00,16.5,16.56,16.49,16.56,419128.0,15.6829,15.7399,15.6734,15.7399,419128.0
2015-11-24 15:00:00,16.56,16.6,16.54,16.55,829304.0,15.7399,15.7779,15.7209,15.7304,829304.0
2015-11-24 15:30:00,16.55,16.56,16.5,16.53,1888520.0,15.7304,15.7399,15.6829,15.7114,1888520.0
2015-11-25 09:30:00,16.55,16.56,16.48,16.56,1184664.0,15.7304,15.7399,15.6639,15.7399,1184664.0
2015-11-25 10:00:00,16.56,16.56,16.52,16.53,703400.0,15.7399,15.7399,15.7019,15.7114,703400.0
2015-11-25 10:30:00,16.53,16.59,16.53,16.55,507396.0,15.7114,15.7684,15.7114,15.7304,507396.0
2015-11-25 11:00:00,16.55,16.56,16.52,16.53,515792.0,15.7304,15.7399,15.7019,15.7114,515792.0
2015-11-25 11:30:00,16.53,16.56,16.52,16.55,269196.0,15.7114,15.7399,15.7019,15.7304,269196.0
2015-11-25 12:00:00,16.56,16.59,16.55,16.57,354408.0,15.7399,15.7684,15.7304,15.7494,354408.0
2015-11-25 12:30:00,16.57,16.59,16.57,16.57,228648.0,15.7494,15.7684,15.7494,15.7494,228648.0
2015-11-25 13:00:00,16.57,16.58,16.55,16.55,266920.0,15.7494,15.7589,15.7304,15.7304,266920.0
2015-11-25 13:30:00,16.55,16.57,16.53,16.56,196576.0,15.7304,15.7494,15.7114,15.7399,196576.0
2015-11-25 14:00:00,16.56,16.57,16.55,16.57,201504.0,15.7399,15.7494,15.7304,15.7494,201504.0
2015-11-25 14:30:00,16.56,16.57,16.54,16.56,199660.0,15.7399,15.7494,15.7209,15.7399,199660.0
2015-11-25 15:00:00,16.57,16.58,16.56,16.57,325636.0,15.7494,15.7589,15.7399,15.7494,325636.0
2015-11-25 15:30:00,16.57,16.57,16.52,16.52,873544.0,15.7494,15.7494,15.7019,15.7019,873544.0
2015-11-27 09:30:00,16.54,16.55,16.48,16.51,1150296.0,15.7209,15.7304,15.6639,15.6924,1150296.0
2015-11-27 10:00:00,16.5,16.53,16.45,16.52,661508.0,15.6829,15.7114,15.6353,15.7019,661508.0
2015-11-27 10:30:00,16.53,16.54,16.5,16.53,365944.0,15.7114,15.7209,15.6829,15.7114,365944.0
2015-11-27 11:00:00,16.53,16.58,16.53,16.58,349980.0,15.7114,15.7589,15.7114,15.7589,349980.0
2015-11-27 11:30:00,16.58,16.59,16.55,16.56,435732.0,15.7589,15.7684,15.7304,15.7399,435732.0
2015-11-27 12:00:00,16.56,16.58,16.55,16.58,188360.0,15.7399,15.7589,15.7304,15.7589,188360.0
2015-11-27 12:30:00,16.58,16.59,16.55,16.55,628380.0,15.7589,15.7684,15.7304,15.7304,628380.0
2015-11-30 09:30:00,16.58,16.61,16.49,16.5,1842940.0,15.7589,15.7874,15.6734,15.6829,1842940.0
2015-11-30 10:00:00,16.5,16.52,16.48,16.51,945996.0,15.6829,15.7019,15.6639,15.6924,945996.0
2015-11-30 10:30:00,16.52,16.55,16.5,16.5,949644.0,15.7019,15.7304,15.6829,15.6829,949644.0
2015-11-30 11:00:00,16.5,16.55,16.47,16.47,723748.0,15.6829,15.7304,15.6543,15.6543,723748.0
2015-11-30 11:30:00,16.47,16.48,16.43,16.44,773872.0,15.6543,15.6639,15.6163,15.6258,773872.0
2015-11-30 12:00:00,16.44,16.49,16.43,16.49,668112.0,15.6258,15.6734,15.6163,15.6734,668112.0
2015-11-30 12:30:00,16.49,16.49,16.45,16.46,505504.0,15.6734,15.6734,15.6353,15.6448,505504.0
2015-11-30 13:00:00,16.46,16.51,16.44,16.5,819148.0,15.6448,15.6924,15.6258,15.6829,819148.0
2015-11-30 13:30:00,16.5,16.54,16.48,16.53,1409388.0,15.6829,15.7209,15.6639,15.7114,1409388.0
2015-11-30 14:00:00,16.53,16.53,16.5,16.5,667804.0,15.7114,15.7114,15.6829,15.6829,667804.0
2015-11-30 14:30:00,16.5,16.51,16.44,16.44,681840.0,15.6829,15.6924,15.6258,15.6258,681840.0
2015-11-30 15:00:00,16.44,16.45,16.4,16.42,922544.0,15.6258,15.6353,15.5878,15.6068,922544.0
2015-11-30 15:30:00,16.42,16.47,16.4,16.42,2297476.0,15.6068,15.6543,15.5878,15.6068,2297476.0
2015-12-01 09:30:00,16.54,16.69,16.53,16.66,2254908.0,15.7209,15.8635,15.7114,15.8349,2254908.0
2015-12-01 10:00:00,16.66,16.66,16.49,16.55,1805616.0,15.8349,15.8349,15.6734,15.7304,1805616.0
2015-12-01 10:30:00,16.55,16.64,16.52,16.61,2019616.0,15.7304,15.8159,15.7019,15.7874,2019616.0
2015-12-01 11:00:00,16.61,16.62,16.56,16.59,871312.0,15.7874,15.7969,15.7399,15.7684,871312.0
2015-12-01 11:30:00,16.59,16.6,16.54,16.58,443856.0,15.7684,15.7779,15.7209,15.7589,443856.0
2015-12-01 12:00:00,16.58,16.62,16.58,16.6,381060.0,15.7589,15.7969,15.7589,15.7779,381060.0
2015-12-01 12:30:00,16.6,16.65,16.6,16.64,538624.0,15.7779,15.8254,15.7779,15.8159,538624.0
2015-12-01 13:00:00,16.63,16.64,16.58,16.59,401008.0,15.8064,15.8159,15.7589,15.7684,401008.0
2015-12-01 13:30:00,16.59,16.59,16.55,16.57,513324.0,15.7684,15.7684,15.7304,15.7494,513324.0
2015-12-01 14:00:00,16.57,16.64,16.57,16.63,561488.0,15.7494,15.8159,15.7494,15.8064,561488.0
2015-12-01 14:30:00,16.63,16.66,16.62,16.63,452460.0,15.8064,15.8349,15.7969,15.8064,452460.0
2015-12-01 15:00:00,16.64,16.68,16.63,16.68,524860.0,15.8159,15.8539,15.8064,15.8539,524860.0
2015-12-01 15:30:00,16.68,16.76,16.67,16.74,2015400.0,15.8539,15.93,15.8444,15.911,2015400.0
2015-12-02 09:30:00,16.72,16.78,16.7,16.76,1326996.0,15.892,15.949,15.873,15.93,1326996.0
2015-12-02 10:00:00,16.77,16.78,16.71,16.72,925452.0,15.9395,15.949,15.8825,15.892,925452.0
2015-12-02 10:30:00,16.72,16.75,16.7,16.72,475728.0,15.892,15.9205,15.873,15.892,475728.0
2015-12-02 11:00:00,16.72,16.72,16.65,16.65,819460.0,15.892,15.892,15.8254,15.8254,819460.0
2015-12-02 11:30:00,16.65,16.66,16.61,16.63,501024.0,15.8254,15.8349,15.7874,15.8064,501024.0
2015-12-02 12:00:00,16.63,16.66,16.6,16.65,461208.0,15.8064,15.8349,15.7779,15.8254,461208.0
2015-12-02 12:30:00,16.65,16.68,16.64,16.64,610564.0,15.8254,15.8539,15.8159,15.8159,610564.0
2015-12-02 13:00:00,16.64,16.66,16.61,16.65,263412.0,15.8159,15.8349,15.7874,15.8254,263412.0
2015-12-02 13:30:00,16.65,16.66,16.57,16.58,404356.0,15.8254,15.8349,15.7494,15.7589,404356.0
2015-12-02 14:00:00,16.58,16.58,16.45,16.47,1335120.0,15.7589,15.7589,15.6353,15.6543,1335120.0
2015-12-02 14:30:00,16.47,16.47,16.35,16.36,1109076.0,15.6543,15.6543,15.5403,15.5498,1109076.0
2015-12-02 15:00:00,16.36,16.48,16.35,16.43,1474708.0,15.5498,15.6639,15.5403,15.6163,1474708.0
2015-12-02 15:30:00,16.44,16.45,16.34,16.39,2439632.0,15.6258,15.6353,15.5308,15.5783,2439632.0
2015-12-03 09:30:00,16.44,16.49,16.3,16.33,1667940.0,15.6258,15.6734,15.4928,15.5213,1667940.0
2015-12-03 10:00:00,16.32,16.32,16.19,16.23,1433100.0,15.5118,15.5118,15.3882,15.4262,1433100.0
2015-12-03 10:30:00,16.23,16.31,16.19,16.27,864924.0,15.4262,15.5023,15.3882,15.4643,864924.0
2015-12-03 11:00:00,16.27,16.36,16.25,16.34,1057420.0,15.4643,15.5498,15.4452,15.5308,1057420.0
2015-12-03 11:30:00,16.33,16.34,16.23,16.27,582580.0,15.5213,15.5308,15.4262,15.4643,582580.0
2015-12-03 12:00:00,16.27,16.27,16.06,16.09,1568516.0,15.4643,15.4643,15.2647,15.2932,1568516.0
2015-12-03 12:30:00,16.1,16.16,16.07,16.08,853212.0,15.3027,15.3597,15.2742,15.2837,853212.0
2015-12-03 13:00:00,16.08,16.15,16.04,16.14,763320.0,15.2837,15.3502,15.2456,15.3407,763320.0
2015-12-03 13:30:00,16.14,16.14,15.97,15.97,1340288.0,15.3407,15.3407,15.1791,15.1791,1340288.0
2015-12-03 14:00:00,15.97,15.98,15.88,15.89,1242248.0,15.1791,15.1886,15.0936,15.1031,1242248.0
2015-12-03 14:30:00,15.89,15.92,15.79,15.92,2236008.0,15.1031,15.1316,15.008,15.1316,2236008.0
2015-12-03 15:00:00,15.91,15.94,15.83,15.86,1883640.0,15.1221,15.1506,15.046,15.0746,1883640.0
2015-12-03 15:30:00,15.85,15.95,15.8,15.93,2473672.0,15.0651,15.1601,15.0175,15.1411,2473672.0
2015-12-04 09:30:00,16.0,16.25,15.98,16.18,3232656.0,15.2076,15.4452,15.1886,15.3787,3232656.0
2015-12-04 10:00:00,16.19,16.27,16.15,16.25,2262668.0,15.3882,15.4643,15.3502,15.4452,2262668.0
2015-12-04 10:30:00,16.25,16.36,16.22,16.36,1711540.0,15.4452,15.5498,15.4167,15.5498,1711540.0
2015-12-04 11:00:00,16.35,16.38,16.3,16.3,1336632.0,15.5403,15.5688,15.4928,15.4928,1336632.0
2015-12-04 11:30:00,16.29,16.32,16.24,16.27,753652.0,15.4833,15.5118,15.4357,15.4643,753652.0
2015-12-04 12:00:00,16.26,16.31,16.23,16.27,1254884.0,15.4547,15.5023,15.4262,15.4643,1254884.0
2015-12-04 12:30:00,16.28,16.46,16.27,16.46,1875792.0,15.4738,15.6448,15.4643,15.6448,1875792.0
2015-12-04 13:00:00,16.46,16.54,16.45,16.5,1019560.0,15.6448,15.7209,15.6353,15.6829,1019560.0
2015-12-04 13:30:00,16.5,16.52,16.46,16.51,434316.0,15.6829,15.7019,15.6448,15.6924,434316.0
2015-12-04 14:00:00,16.51,16.53,16.46,16.5,549148.0,15.6924,15.7114,15.6448,15.6829,549148.0
2015-12-04 14:30:00,16.51,16.59,16.5,16.58,841768.0,15.6924,15.7684,15.6829,15.7589,841768.0
2015-12-04 15:00:00,16.58,16.61,16.53,16.56,1037060.0,15.7589,15.7874,15.7114,15.7399,1037060.0
2015-12-04 15:30:00,16.56,16.57,16.5,16.55,1900008.0,15.7399,15.7494,15.6829,15.7304,1900008.0
2015-12-07 09:30:00,16.49,16.49,16.38,16.39,1475468.0,15.6734,15.6734,15.5688,15.5783,1475468.0
2015-12-07 10:00:00,16.39,16.4,16.32,16.33,1341756.0,15.5783,15.5878,15.5118,15.5213,1341756.0
2015-12-07 10:30:00,16.34,16.34,16.21,16.26,796228.0,15.5308,15.5308,15.4072,15.4547,796228.0
2015-12-07 11:00:00,16.26,16.27,16.17,16.18,796764.0,15.4547,15.4643,15.3692,15.3787,796764.0
2015-12-07 11:30:00,16.18,16.32,16.18,16.31,757428.0,15.3787,15.5118,15.3787,15.5023,757428.0
2015-12-07 12:00:00,16.3,16.31,16.26,16.27,302636.0,15.4928,15.5023,15.4547,15.4643,302636.0
2015-12-07 12:30:00,16.27,16.27,16.19,16.21,372760.0,15.4643,15.4643,15.3882,15.4072,372760.0
2015-12-07 13:00:00,16.21,16.29,16.18,16.27,535840.0,15.4072,15.4833,15.3787,15.4643,535840.0
2015-12-07 13:30:00,16.27,16.28,16.2,16.27,412728.0,15.4643,15.4738,15.3977,15.4643,412728.0
2015-12-07 14:00:00,16.27,16.32,16.25,16.29,652668.0,15.4643,15.5118,15.4452,15.4833,652668.0
2015-12-07 14:30:00,16.3,16.32,16.22,16.22,395108.0,15.4928,15.5118,15.4167,15.4167,395108.0
2015-12-07 15:00:00,16.22,16.28,16.19,16.27,744488.0,15.4167,15.4738,15.3882,15.4643,744488.0
2015-12-07 15:30:00,16.27,16.38,16.25,16.34,1748444.0,15.4643,15.5688,15.4452,15.5308,1748444.0
2015-12-08 09:30:00,16.05,16.13,15.96,16.02,2276192.0,15.2551,15.3312,15.1696,15.2266,2276192.0
2015-12-08 10:00:00,16.02,16.11,15.96,15.98,1647840.0,15.2266,15.3122,15.1696,15.1886,1647840.0
2015-12-08 10:30:00,15.97,16.18,15.94,16.17,1643276.0,15.1791,15.3787,15.1506,15.3692,1643276.0
2015-12-08 11:00:00,16.17,16.3,16.17,16.17,1906920.0,15.3692,15.4928,15.3692,15.3692,1906920.0
2015-12-08 11:30:00,16.17,16.18,16.1,16.16,940140.0,15.3692,15.3787,15.3027,15.3597,940140.0
2015-12-08 12:00:00,16.16,16.16,16.07,16.11,518300.0,15.3597,15.3597,15.2742,15.3122,518300.0
2015-12-08 12:30:00,16.1,16.14,16.08,16.14,308844.0,15.3027,15.3407,15.2837,15.3407,308844.0
2015-12-08 13:00:00,16.15,16.16,16.06,16.09,459588.0,15.3502,15.3597,15.2647,15.2932,459588.0
2015-12-08 13:30:00,16.11,16.15,16.1,16.14,353012.0,15.3122,15.3502,15.3027,15.3407,353012.0
2015-12-08 14:00:00,16.14,16.24,16.14,16.17,963016.0,15.3407,15.4357,15.3407,15.3692,963016.0
2015-12-08 14:30:00,16.18,16.21,16.15,16.16,502012.0,15.3787,15.4072,15.3502,15.3597,502012.0
2015-12-08 15:00:00,16.16,16.17,16.08,16.1,933420.0,15.3597,15.3692,15.2837,15.3027,933420.0
2015-12-08 15:30:00,16.09,16.2,16.07,16.13,1010804.0,15.2932,15.3977,15.2742,15.3312,1010804.0
2015-12-09 09:30:00,16.01,16.23,16.01,16.19,2294496.0,15.2171,15.4262,15.2171,15.3882,2294496.0
2015-12-09 10:00:00,16.18,16.32,16.16,16.26,2135020.0,15.3787,15.5118,15.3597,15.4547,2135020.0
2015-12-09 10:30:00,16.26,16.4,16.26,16.31,1331292.0,15.4547,15.5878,15.4547,15.5023,1331292.0
2015-12-09 11:00:00,16.32,16.33,16.17,16.18,1016664.0,15.5118,15.5213,15.3692,15.3787,1016664.0
2015-12-09 11:30:00,16.18,16.21,15.99,16.03,1871500.0,15.3787,15.4072,15.1981,15.2361,1871500.0
2015-12-09 12:00:00,16.03,16.07,15.85,15.87,1879568.0,15.2361,15.2742,15.0651,15.0841,1879568.0
2015-12-09 12:30:00,15.87,15.87,15.72,15.76,2400532.0,15.0841,15.0841,14.9415,14.9795,2400532.0
2015-12-09 13:00:00,15.76,15.84,15.69,15.77,2101472.0,14.9795,15.0555,14.913,14.989,2101472.0
2015-12-09 13:30:00,15.78,15.87,15.72,15.82,1409484.0,14.9985,15.0841,14.9415,15.0365,1409484.0
2015-12-09 14:00:00,15.82,15.85,15.77,15.8,1010960.0,15.0365,15.0651,14.989,15.0175,1010960.0
2015-12-09 14:30:00,15.8,15.84,15.76,15.77,545276.0,15.0175,15.0555,14.9795,14.989,545276.0
2015-12-09 15:00:00,15.77,15.92,15.76,15.88,2115648.0,14.989,15.1316,14.9795,15.0936,2115648.0
2015-12-09 15:30:00,15.9,15.96,15.84,15.87,2426684.0,15.1126,15.1696,15.0555,15.0841,2426684.0
2015-12-10 09:30:00,15.89,16.01,15.85,15.9,2545580.0,15.1031,15.2171,15.0651,15.1126,2545580.0
2015-12-10 10:00:00,15.89,15.99,15.84,15.97,1479228.0,15.1031,15.1981,15.0555,15.1791,1479228.0
2015-12-10 10:30:00,15.98,16.13,15.95,16.05,1910052.0,15.1886,15.3312,15.1601,15.2551,1910052.0
2015-12-10 11:00:00,16.05,16.09,16.02,16.04,661112.0,15.2551,15.2932,15.2266,15.2456,661112.0
2015-12-10 11:30:00,16.03,16.04,15.96,15.99,745892.0,15.2361,15.2456,15.1696,15.1981,745892.0
2015-12-10 12:00:00,15.99,16.02,15.91,15.96,430720.0,15.1981,15.2266,15.1221,15.1696,430720.0
2015-12-10 12:30:00,15.96,16.06,15.91,16.04,659336.0,15.1696,15.2647,15.1221,15.2456,659336.0
2015-12-10 13:00:00,16.05,16.07,16.0,16.03,494116.0,15.2551,15.2742,15.2076,15.2361,494116.0
2015-12-10 13:30:00,16.03,16.09,16.03,16.06,581124.0,15.2361,15.2932,15.2361,15.2647,581124.0
2015-12-10 14:00:00,16.05,16.18,16.05,16.18,831836.0,15.2551,15.3787,15.2551,15.3787,831836.0
2015-12-10 14:30:00,16.18,16.2,16.11,16.12,1050780.0,15.3787,15.3977,15.3122,15.3217,1050780.0
2015-12-10 15:00:00,16.13,16.14,15.96,16.01,1316640.0,15.3312,15.3407,15.1696,15.2171,1316640.0
2015-12-10 15:30:00,16.01,16.03,15.92,15.95,1208344.0,15.2171,15.2361,15.1316,15.1601,1208344.0
2015-12-11 09:30:00,15.57,15.64,15.47,15.51,4280784.0,14.7989,14.8655,14.7039,14.7419,4280784.0
2015-12-11 10:00:00,15.51,15.65,15.49,15.65,4152312.0,14.7419,14.875,14.7229,14.875,4152312.0
2015-12-11 10:30:00,15.64,15.68,15.51,15.52,1644144.0,14.8655,14.9035,14.7419,14.7514,1644144.0
2015-12-11 11:00:00,15.52,15.59,15.49,15.52,1471912.0,14.7514,14.8179,14.7229,14.7514,1471912.0
2015-12-11 11:30:00,15.52,15.56,15.45,15.48,1044028.0,14.7514,14.7894,14.6849,14.7134,1044028.0
2015-12-11 12:00:00,15.48,15.49,15.35,15.39,1929940.0,14.7134,14.7229,14.5898,14.6278,1929940.0
2015-12-11 12:30:00,15.38,15.43,15.36,15.42,1255388.0,14.6183,14.6659,14.5993,14.6563,1255388.0
2015-12-11 13:00:00,15.42,15.49,15.4,15.4,1356916.0,14.6563,14.7229,14.6373,14.6373,1356916.0
2015-12-11 13:30:00,15.41,15.47,15.38,15.44,922348.0,14.6468,14.7039,14.6183,14.6754,922348.0
2015-12-11 14:00:00,15.44,15.53,15.44,15.45,1312768.0,14.6754,14.7609,14.6754,14.6849,1312768.0
2015-12-11 14:30:00,15.46,15.48,15.43,15.43,1068576.0,14.6944,14.7134,14.6659,14.6659,1068576.0
2015-12-11 15:00:00,15.43,15.46,15.28,15.33,1973780.0,14.6659,14.6944,14.5233,14.5708,1973780.0
2015-12-11 15:30:00,15.33,15.37,15.3,15.33,3684852.0,14.5708,14.6088,14.5423,14.5708,3684852.0
2015-12-14 09:30:00,15.37,15.46,15.27,15.28,3471696.0,14.6088,14.6944,14.5138,14.5233,3471696.0
2015-12-14 10:00:00,15.29,15.5,15.17,15.19,6018308.0,14.5328,14.7324,14.4187,14.4377,6018308.0
2015-12-14 10:30:00,15.19,15.31,15.18,15.26,1583172.0,14.4377,14.5518,14.4282,14.5043,1583172.0
2015-12-14 11:00:00,15.26,15.27,15.09,15.13,2987736.0,14.5043,14.5138,14.3427,14.3807,2987736.0
2015-12-14 11:30:00,15.13,15.21,15.04,15.21,2196444.0,14.3807,14.4567,14.2952,14.4567,2196444.0
2015-12-14 12:00:00,15.2,15.36,15.17,15.36,1823596.0,14.4472,14.5993,14.4187,14.5993,1823596.0
2015-12-14 12:30:00,15.36,15.42,15.26,15.4,1506388.0,14.5993,14.6563,14.5043,14.6373,1506388.0
2015-12-14 13:00:00,15.4,15.44,15.29,15.31,1083640.0,14.6373,14.6754,14.5328,14.5518,1083640.0
2015-12-14 13:30:00,15.31,15.34,15.24,15.31,793088.0,14.5518,14.5803,14.4853,14.5518,793088.0
2015-12-14 14:00:00,15.31,15.36,15.25,15.29,958780.0,14.5518,14.5993,14.4948,14.5328,958780.0
2015-12-14 14:30:00,15.29,15.41,15.26,15.37,900356.0,14.5328,14.6468,14.5043,14.6088,900356.0
2015-12-14 15:00:00,15.37,15.37,15.28,15.36,1172588.0,14.6088,14.6088,14.5233,14.5993,1172588.0
2015-12-14 15:30:00,15.35,15.5,15.34,15.5,3268308.0,14.5898,14.7324,14.5803,14.7324,3268308.0
2015-12-15 09:30:00,15.76,15.92,15.74,15.89,3473628.0,14.9795,15.1316,14.9605,15.1031,3473628.0
2015-12-15 10:00:00,15.9,15.9,15.81,15.85,2014052.0,15.1126,15.1126,15.027,15.0651,2014052.0
2015-12-15 10:30:00,15.85,15.88,15.79,15.83,1147196.0,15.0651,15.0936,15.008,15.046,1147196.0
2015-12-15 11:00:00,15.83,15.87,15.81,15.84,582700.0,15.046,15.0841,15.027,15.0555,582700.0
2015-12-15 11:30:00,15.85,15.86,15.74,15.81,950068.0,15.0651,15.0746,14.9605,15.027,950068.0
2015-12-15 12:00:00,15.8,15.87,15.79,15.87,771616.0,15.0175,15.0841,15.008,15.0841,771616.0
2015-12-15 12:30:00,15.87,15.98,15.87,15.96,1758700.0,15.0841,15.1886,15.0841,15.1696,1758700.0
2015-12-15 13:00:00,15.96,15.97,15.86,15.86,590268.0,15.1696,15.1791,15.0746,15.0746,590268.0
2015-12-15 13:30:00,15.86,15.95,15.84,15.93,877940.0,15.0746,15.1601,15.0555,15.1411,877940.0
2015-12-15 14:00:00,15.94,15.96,15.9,15.93,614460.0,15.1506,15.1696,15.1126,15.1411,614460.0
2015-12-15 14:30:00,15.93,15.95,15.9,15.91,477340.0,15.1411,15.1601,15.1126,15.1221,477340.0
2015-12-15 15:00:00,15.91,15.92,15.82,15.82,1013096.0,15.1221,15.1316,15.0365,15.0365,1013096.0
2015-12-15 15:30:00,15.82,15.87,15.78,15.82,1688172.0,15.0365,15.0841,14.9985,15.0365,1688172.0
2015-12-16 09:30:00,16.02,16.08,15.99,16.0,1862260.0,15.2266,15.2837,15.1981,15.2076,1862260.0
2015-12-16 10:00:00,15.99,16.01,15.95,15.97,1222980.0,15.1981,15.2171,15.1601,15.1791,1222980.0
2015-12-16 10:30:00,15.96,15.97,15.88,15.92,1195316.0,15.1696,15.1791,15.0936,15.1316,1195316.0
2015-12-16 11:00:00,15.91,15.92,15.86,15.87,776516.0,15.1221,15.1316,15.0746,15.0841,776516.0
2015-12-16 11:30:00,15.86,15.92,15.86,15.91,573320.0,15.0746,15.1316,15.0746,15.1221,573320.0
2015-12-16 12:00:00,15.91,15.94,15.9,15.93,536992.0,15.1221,15.1506,15.1126,15.1411,536992.0
2015-12-16 12:30:00,15.93,15.94,15.87,15.87,519840.0,15.1411,15.1506,15.0841,15.0841,519840.0
2015-12-16 13:00:00,15.88,15.93,15.86,15.93,506244.0,15.0936,15.1411,15.0746,15.1411,506244.0
2015-12-16 13:30:00,15.93,16.02,15.9,15.99,1115516.0,15.1411,15.2266,15.1126,15.1981,1115516.0
2015-12-16 14:00:00,15.99,16.14,15.78,15.97,4527740.0,15.1981,15.3407,14.9985,15.1791,4527740.0
2015-12-16 14:30:00,15.96,16.23,15.9,16.22,2539864.0,15.1696,15.4262,15.1126,15.4167,2539864.0
2015-12-16 15:00:00,16.22,16.26,16.12,16.25,2440628.0,15.4167,15.4547,15.3217,15.4452,2440628.0
2015-12-16 15:30:00,16.25,16.33,16.24,16.26,2737184.0,15.4452,15.5213,15.4357,15.4547,2737184.0
2015-12-17 09:30:00,16.34,16.35,16.14,16.22,1999852.0,15.5308,15.5403,15.3407,15.4167,1999852.0
2015-12-17 10:00:00,16.21,16.22,16.06,16.12,2097400.0,15.4072,15.4167,15.2647,15.3217,2097400.0
2015-12-17 10:30:00,16.13,16.16,15.95,16.0,1687544.0,15.3312,15.3597,15.1601,15.2076,1687544.0
2015-12-17 11:00:00,16.0,16.04,15.87,15.93,1546012.0,15.2076,15.2456,15.0841,15.1411,1546012.0
2015-12-17 11:30:00,15.92,16.02,15.89,15.97,906280.0,15.1316,15.2266,15.1031,15.1791,906280.0
2015-12-17 12:00:00,15.97,16.02,15.91,15.96,502496.0,15.1791,15.2266,15.1221,15.1696,502496.0
2015-12-17 12:30:00,15.96,15.99,15.87,15.94,922272.0,15.1696,15.1981,15.0841,15.1506,922272.0
2015-12-17 13:00:00,15.94,16.03,15.93,15.99,532756.0,15.1506,15.2361,15.1411,15.1981,532756.0
2015-12-17 13:30:00,15.98,16.06,15.97,16.04,529240.0,15.1886,15.2647,15.1791,15.2456,529240.0
2015-12-17 14:00:00,16.05,16.07,15.98,16.0,660532.0,15.2551,15.2742,15.1886,15.2076,660532.0
2015-12-17 14:30:00,16.0,16.01,15.92,15.96,695216.0,15.2076,15.2171,15.1316,15.1696,695216.0
2015-12-17 15:00:00,15.97,15.99,15.88,15.93,797576.0,15.1791,15.1981,15.0936,15.1411,797576.0
2015-12-17 15:30:00,15.93,16.01,15.78,15.79,2474224.0,15.1411,15.2171,14.9985,15.008,2474224.0
2015-12-18 09:30:00,15.65,15.66,15.55,15.6,2673872.0,14.875,14.8845,14.7799,14.8274,2673872.0
2015-12-18 10:00:00,15.6,15.62,15.46,15.49,2721092.0,14.8274,14.8464,14.6944,14.7229,2721092.0
2015-12-18 10:30:00,15.49,15.52,15.41,15.52,2010592.0,14.7229,14.7514,14.6468,14.7514,2010592.0
2015-12-18 11:00:00,15.52,15.57,15.49,15.51,1300336.0,14.7514,14.7989,14.7229,14.7419,1300336.0
2015-12-18 11:30:00,15.51,15.54,15.44,15.45,633788.0,14.7419,14.7704,14.6754,14.6849,633788.0
2015-12-18 12:00:00,15.45,15.49,15.38,15.41,1329696.0,14.6849,14.7229,14.6183,14.6468,1329696.0
2015-12-18 12:30:00,15.41,15.41,15.34,15.36,904332.0,14.6468,14.6468,14.5803,14.5993,904332.0
2015-12-18 13:00:00,15.37,15.44,15.36,15.37,809780.0,14.6088,14.6754,14.5993,14.6088,809780.0
2015-12-18 13:30:00,15.38,15.44,15.35,15.42,922192.0,14.6183,14.6754,14.5898,14.6563,922192.0
2015-12-18 14:00:00,15.42,15.51,15.4,15.51,1281116.0,14.6563,14.7419,14.6373,14.7419,1281116.0
2015-12-18 14:30:00,15.51,15.51,15.38,15.39,1029544.0,14.7419,14.7419,14.6183,14.6278,1029544.0
2015-12-18 15:00:00,15.39,15.44,15.28,15.34,2018272.0,14.6278,14.6754,14.5233,14.5803,2018272.0
2015-12-18 15:30:00,15.34,15.39,15.21,15.21,3889360.0,14.5803,14.6278,14.4567,14.4567,3889360.0
2015-12-21 09:30:00,15.44,15.49,15.37,15.39,3641956.0,14.6754,14.7229,14.6088,14.6278,3641956.0
2015-12-21 10:00:00,15.39,15.47,15.39,15.45,1140264.0,14.6278,14.7039,14.6278,14.6849,1140264.0
2015-12-21 10:30:00,15.45,15.49,15.38,15.4,1170664.0,14.6849,14.7229,14.6183,14.6373,1170664.0
2015-12-21 11:00:00,15.4,15.42,15.31,15.34,1609596.0,14.6373,14.6563,14.5518,14.5803,1609596.0
2015-12-21 11:30:00,15.33,15.33,15.22,15.3,2016292.0,14.5708,14.5708,14.4663,14.5423,2016292.0
2015-12-21 12:00:00,15.3,15.31,15.25,15.27,841924.0,14.5423,14.5518,14.4948,14.5138,841924.0
2015-12-21 12:30:00,15.27,15.35,15.27,15.34,838160.0,14.5138,14.5898,14.5138,14.5803,838160.0
2015-12-21 13:00:00,15.34,15.38,15.34,15.37,584528.0,14.5803,14.6183,14.5803,14.6088,584528.0
2015-12-21 13:30:00,15.37,15.41,15.36,15.37,527528.0,14.6088,14.6468,14.5993,14.6088,527528.0
2015-12-21 14:00:00,15.37,15.38,15.31,15.33,794792.0,14.6088,14.6183,14.5518,14.5708,794792.0
2015-12-21 14:30:00,15.32,15.33,15.29,15.32,371356.0,14.5613,14.5708,14.5328,14.5613,371356.0
2015-12-21 15:00:00,15.31,15.34,15.25,15.29,807312.0,14.5518,14.5803,14.4948,14.5328,807312.0
2015-12-21 15:30:00,15.29,15.47,15.28,15.46,1715040.0,14.5328,14.7039,14.5233,14.6944,1715040.0
2015-12-22 09:30:00,15.58,15.58,15.41,15.45,2269652.0,14.8541,14.8541,14.692,14.7302,2269652.0
2015-12-22 10:00:00,15.45,15.52,15.4,15.5,1285616.0,14.7302,14.7969,14.6825,14.7778,1285616.0
2015-12-22 10:30:00,15.5,15.53,15.47,15.47,977300.0,14.7778,14.8064,14.7492,14.7492,977300.0
2015-12-22 11:00:00,15.48,15.53,15.44,15.46,474356.0,14.7588,14.8064,14.7206,14.7397,474356.0
2015-12-22 11:30:00,15.46,15.57,15.46,15.54,1599664.0,14.7397,14.8446,14.7397,14.816,1599664.0
2015-12-22 12:00:00,15.54,15.55,15.49,15.54,678196.0,14.816,14.8255,14.7683,14.816,678196.0
2015-12-22 12:30:00,15.55,15.61,15.54,15.61,843748.0,14.8255,14.8827,14.816,14.8827,843748.0
2015-12-22 13:00:00,15.61,15.62,15.57,15.6,725324.0,14.8827,14.8922,14.8446,14.8732,725324.0
2015-12-22 13:30:00,15.6,15.66,15.57,15.65,870556.0,14.8732,14.9304,14.8446,14.9208,870556.0
2015-12-22 14:00:00,15.65,15.68,15.64,15.64,713044.0,14.9208,14.9494,14.9113,14.9113,713044.0
2015-12-22 14:30:00,15.65,15.67,15.63,15.67,721956.0,14.9208,14.9399,14.9018,14.9399,721956.0
2015-12-22 15:00:00,15.67,15.75,15.67,15.73,1396116.0,14.9399,15.0162,14.9399,14.9971,1396116.0
2015-12-22 15:30:00,15.72,15.74,15.62,15.7,2023132.0,14.9876,15.0067,14.8922,14.9685,2023132.0
2015-12-23 09:30:00,15.88,15.93,15.86,15.9,2269344.0,15.1401,15.1878,15.1211,15.1592,2269344.0
2015-12-23 10:00:00,15.91,15.94,15.88,15.88,1103292.0,15.1687,15.1973,15.1401,15.1401,1103292.0
2015-12-23 10:30:00,15.88,15.98,15.87,15.98,1115692.0,15.1401,15.2355,15.1306,15.2355,1115692.0
2015-12-23 11:00:00,15.98,15.98,15.94,15.96,580580.0,15.2355,15.2355,15.1973,15.2164,580580.0
2015-12-23 11:30:00,15.96,15.98,15.95,15.97,900840.0,15.2164,15.2355,15.2069,15.2259,900840.0
2015-12-23 12:00:00,15.97,16.03,15.97,16.01,975044.0,15.2259,15.2831,15.2259,15.2641,975044.0
2015-12-23 12:30:00,16.01,16.02,15.98,16.0,530228.0,15.2641,15.2736,15.2355,15.2545,530228.0
2015-12-23 13:00:00,16.0,16.01,15.97,15.98,369188.0,15.2545,15.2641,15.2259,15.2355,369188.0
2015-12-23 13:30:00,15.98,16.01,15.95,16.0,392004.0,15.2355,15.2641,15.2069,15.2545,392004.0
2015-12-23 14:00:00,16.0,16.06,15.99,16.04,1110024.0,15.2545,15.3117,15.245,15.2927,1110024.0
2015-12-23 14:30:00,16.05,16.09,16.05,16.07,754456.0,15.3022,15.3403,15.3022,15.3213,754456.0
2015-12-23 15:00:00,16.07,16.08,16.04,16.05,678568.0,15.3213,15.3308,15.2927,15.3022,678568.0
2015-12-23 15:30:00,16.04,16.09,16.01,16.08,1802752.0,15.2927,15.3403,15.2641,15.3308,1802752.0
2015-12-24 09:30:00,16.02,16.09,16.01,16.01,790340.0,15.2736,15.3403,15.2641,15.2641,790340.0
2015-12-24 10:00:00,16.01,16.05,15.99,16.04,622496.0,15.2641,15.3022,15.245,15.2927,622496.0
2015-12-24 10:30:00,16.04,16.05,16.01,16.04,259292.0,15.2927,15.3022,15.2641,15.2927,259292.0
2015-12-24 11:00:00,16.05,16.06,16.03,16.05,178216.0,15.3022,15.3117,15.2831,15.3022,178216.0
2015-12-24 11:30:00,16.05,16.09,16.03,16.09,303284.0,15.3022,15.3403,15.2831,15.3403,303284.0
2015-12-24 12:00:00,16.08,16.11,16.07,16.11,402284.0,15.3308,15.3594,15.3213,15.3594,402284.0
2015-12-24 12:30:00,16.11,16.13,16.01,16.01,1320432.0,15.3594,15.3785,15.2641,15.2641,1320432.0
2015-12-28 09:30:00,15.89,15.93,15.85,15.88,963724.0,15.1497,15.1878,15.1115,15.1401,963724.0
2015-12-28 10:00:00,15.88,15.88,15.79,15.84,1411284.0,15.1401,15.1401,15.0543,15.102,1411284.0
2015-12-28 10:30:00,15.83,15.83,15.76,15.78,855284.0,15.0925,15.0925,15.0257,15.0448,855284.0
2015-12-28 11:00:00,15.77,15.82,15.76,15.8,432664.0,15.0353,15.0829,15.0257,15.0639,432664.0
2015-12-28 11:30:00,15.8,15.87,15.79,15.83,550824.0,15.0639,15.1306,15.0543,15.0925,550824.0
2015-12-28 12:00:00,15.84,15.87,15.81,15.85,379732.0,15.102,15.1306,15.0734,15.1115,379732.0
2015-12-28 12:30:00,15.86,15.87,15.83,15.84,199552.0,15.1211,15.1306,15.0925,15.102,199552.0
2015-12-28 13:00:00,15.85,15.93,15.84,15.9,451136.0,15.1115,15.1878,15.102,15.1592,451136.0
2015-12-28 13:30:00,15.91,15.96,15.87,15.88,789624.0,15.1687,15.2164,15.1306,15.1401,789624.0
2015-12-28 14:00:00,15.88,15.92,15.87,15.91,370084.0,15.1401,15.1783,15.1306,15.1687,370084.0
2015-12-28 14:30:00,15.91,15.93,15.89,15.92,438504.0,15.1687,15.1878,15.1497,15.1783,438504.0
2015-12-28 15:00:00,15.93,15.94,15.88,15.94,510340.0,15.1878,15.1973,15.1401,15.1973,510340.0
2015-12-28 15:30:00,15.94,15.96,15.92,15.96,806572.0,15.1973,15.2164,15.1783,15.2164,806572.0
2015-12-29 09:30:00,16.16,16.24,16.15,16.23,1535108.0,15.4071,15.4834,15.3975,15.4738,1535108.0
2015-12-29 10:00:00,16.24,16.26,16.23,16.25,1246232.0,15.4834,15.5024,15.4738,15.4929,1246232.0
2015-12-29 10:30:00,16.26,16.27,16.22,16.22,506660.0,15.5024,15.512,15.4643,15.4643,506660.0
2015-12-29 11:00:00,16.22,16.26,16.22,16.25,598176.0,15.4643,15.5024,15.4643,15.4929,598176.0
2015-12-29 11:30:00,16.25,16.27,16.19,16.22,739480.0,15.4929,15.512,15.4357,15.4643,739480.0
2015-12-29 12:00:00,16.22,16.26,16.21,16.24,210300.0,15.4643,15.5024,15.4548,15.4834,210300.0
2015-12-29 12:30:00,16.24,16.25,16.23,16.25,129292.0,15.4834,15.4929,15.4738,15.4929,129292.0
2015-12-29 13:00:00,16.25,16.29,16.24,16.27,576072.0,15.4929,15.531,15.4834,15.512,576072.0
2015-12-29 13:30:00,16.27,16.31,16.25,16.31,681852.0,15.512,15.5501,15.4929,15.5501,681852.0
2015-12-29 14:00:00,16.31,16.32,16.29,16.32,283288.0,15.5501,15.5596,15.531,15.5596,283288.0
2015-12-29 14:30:00,16.32,16.33,16.28,16.32,300204.0,15.5596,15.5692,15.5215,15.5596,300204.0
2015-12-29 15:00:00,16.32,16.35,16.32,16.33,748720.0,15.5596,15.5882,15.5596,15.5692,748720.0
2015-12-29 15:30:00,16.33,16.34,16.27,16.29,1948776.0,15.5692,15.5787,15.512,15.531,1948776.0
2015-12-30 09:30:00,16.24,16.26,16.18,16.21,1041368.0,15.4834,15.5024,15.4261,15.4548,1041368.0
2015-12-30 10:00:00,16.22,16.24,16.16,16.16,566144.0,15.4643,15.4834,15.4071,15.4071,566144.0
2015-12-30 10:30:00,16.16,16.22,16.15,16.2,461064.0,15.4071,15.4643,15.3975,15.4452,461064.0
2015-12-30 11:00:00,16.21,16.23,16.18,16.21,261308.0,15.4548,15.4738,15.4261,15.4548,261308.0
2015-12-30 11:30:00,16.22,16.22,16.18,16.19,172100.0,15.4643,15.4643,15.4261,15.4357,172100.0
2015-12-30 12:00:00,16.19,16.21,16.18,16.19,201484.0,15.4357,15.4548,15.4261,15.4357,201484.0
2015-12-30 12:30:00,16.19,16.19,16.17,16.18,150764.0,15.4357,15.4357,15.4166,15.4261,150764.0
2015-12-30 13:00:00,16.18,16.2,16.15,16.17,420580.0,15.4261,15.4452,15.3975,15.4166,420580.0
2015-12-30 13:30:00,16.18,16.21,16.17,16.2,184672.0,15.4261,15.4548,15.4166,15.4452,184672.0
2015-12-30 14:00:00,16.2,16.22,16.18,16.19,314952.0,15.4452,15.4643,15.4261,15.4357,314952.0
2015-12-30 14:30:00,16.19,16.2,16.17,16.17,126984.0,15.4357,15.4452,15.4166,15.4166,126984.0
2015-12-30 15:00:00,16.17,16.19,16.16,16.17,330888.0,15.4166,15.4357,15.4071,15.4166,330888.0
2015-12-30 15:30:00,16.16,16.16,16.03,16.06,2083312.0,15.4071,15.4071,15.2831,15.3117,2083312.0
2015-12-31 09:30:00,15.93,15.94,15.86,15.9,1688800.0,15.1878,15.1973,15.1211,15.1592,1688800.0
2015-12-31 10:00:00,15.9,15.91,15.84,15.84,1703076.0,15.1592,15.1687,15.102,15.102,1703076.0
2015-12-31 10:30:00,15.84,15.85,15.79,15.85,887384.0,15.102,15.1115,15.0543,15.1115,887384.0
2015-12-31 11:00:00,15.85,15.89,15.84,15.87,1010828.0,15.1115,15.1497,15.102,15.1306,1010828.0
2015-12-31 11:30:00,15.87,15.97,15.85,15.97,898360.0,15.1306,15.2259,15.1115,15.2259,898360.0
2015-12-31 12:00:00,15.97,16.03,15.96,16.02,1005556.0,15.2259,15.2831,15.2164,15.2736,1005556.0
2015-12-31 12:30:00,16.03,16.05,15.99,15.99,695412.0,15.2831,15.3022,15.245,15.245,695412.0
2015-12-31 13:00:00,15.99,16.0,15.92,15.94,1255496.0,15.245,15.2545,15.1783,15.1973,1255496.0
2015-12-31 13:30:00,15.94,15.99,15.94,15.98,347940.0,15.1973,15.245,15.1973,15.2355,347940.0
2015-12-31 14:00:00,15.99,16.0,15.87,15.88,413964.0,15.245,15.2545,15.1306,15.1401,413964.0
2015-12-31 14:30:00,15.88,15.9,15.84,15.87,3322028.0,15.1401,15.1592,15.102,15.1306,3322028.0
2015-12-31 15:00:00,15.87,15.88,15.81,15.84,1834476.0,15.1306,15.1401,15.0734,15.102,1834476.0
2015-12-31 15:30:00,15.84,15.9,15.74,15.74,2984736.0,15.102,15.1592,15.0067,15.0067,2984736.0
2016-01-04 09:30:00,15.2,15.22,15.08,15.17,5219808.0,14.4918,14.5109,14.3774,14.4632,5219808.0
2016-01-04 10:00:00,15.17,15.19,15.05,15.12,3296532.0,14.4632,14.4823,14.3488,14.4155,3296532.0
2016-01-04 10:30:00,15.11,15.12,15.0,15.01,1657708.0,14.406,14.4155,14.3011,14.3107,1657708.0
2016-01-04 11:00:00,15.01,15.01,14.92,15.01,3148780.0,14.3107,14.3107,14.2249,14.3107,3148780.0
2016-01-04 11:30:00,15.01,15.08,14.99,15.05,2002976.0,14.3107,14.3774,14.2916,14.3488,2002976.0
2016-01-04 12:00:00,15.04,15.06,15.01,15.04,855240.0,14.3393,14.3583,14.3107,14.3393,855240.0
2016-01-04 12:30:00,15.05,15.14,15.01,15.11,1356696.0,14.3488,14.4346,14.3107,14.406,1356696.0
2016-01-04 13:00:00,15.11,15.19,15.1,15.14,1302920.0,14.406,14.4823,14.3965,14.4346,1302920.0
2016-01-04 13:30:00,15.13,15.17,15.12,15.13,672560.0,14.4251,14.4632,14.4155,14.4251,672560.0
2016-01-04 14:00:00,15.12,15.17,15.06,15.13,1134952.0,14.4155,14.4632,14.3583,14.4251,1134952.0
2016-01-04 14:30:00,15.13,15.14,15.03,15.07,1220512.0,14.4251,14.4346,14.3297,14.3679,1220512.0
2016-01-04 15:00:00,15.08,15.08,14.99,15.02,1703744.0,14.3774,14.3774,14.2916,14.3202,1703744.0
2016-01-04 15:30:00,15.02,15.3,15.02,15.29,4503160.0,14.3202,14.5872,14.3202,14.5776,4503160.0
2016-01-05 09:30:00,15.36,15.42,15.28,15.28,3058216.0,14.6444,14.7016,14.5681,14.5681,3058216.0
2016-01-05 10:00:00,15.28,15.3,15.21,15.22,1691528.0,14.5681,14.5872,14.5013,14.5109,1691528.0
2016-01-05 10:30:00,15.21,15.37,15.19,15.34,1562344.0,14.5013,14.6539,14.4823,14.6253,1562344.0
2016-01-05 11:00:00,15.34,15.36,15.23,15.26,1117852.0,14.6253,14.6444,14.5204,14.549,1117852.0
2016-01-05 11:30:00,15.26,15.32,15.25,15.27,743120.0,14.549,14.6062,14.5395,14.5585,743120.0
2016-01-05 12:00:00,15.27,15.27,15.15,15.2,1294560.0,14.5585,14.5585,14.4441,14.4918,1294560.0
2016-01-05 12:30:00,15.2,15.23,15.17,15.23,492412.0,14.4918,14.5204,14.4632,14.5204,492412.0
2016-01-05 13:00:00,15.23,15.27,15.19,15.23,876800.0,14.5204,14.5585,14.4823,14.5204,876800.0
2016-01-05 13:30:00,15.23,15.37,15.22,15.34,1404260.0,14.5204,14.6539,14.5109,14.6253,1404260.0
2016-01-05 14:00:00,15.34,15.5,15.3,15.4,1767508.0,14.6253,14.7778,14.5872,14.6825,1767508.0
2016-01-05 14:30:00,15.4,15.4,15.33,15.35,1073052.0,14.6825,14.6825,14.6158,14.6348,1073052.0
2016-01-05 15:00:00,15.34,15.35,15.26,15.33,1669396.0,14.6253,14.6348,14.549,14.6158,1669396.0
2016-01-05 15:30:00,15.33,15.39,15.31,15.35,2193700.0,14.6158,14.673,14.5967,14.6348,2193700.0
2016-01-06 09:30:00,14.89,15.03,14.87,15.02,3202380.0,14.1963,14.3297,14.1772,14.3202,3202380.0
2016-01-06 10:00:00,15.01,15.09,14.95,15.08,1928236.0,14.3107,14.3869,14.2535,14.3774,1928236.0
2016-01-06 10:30:00,15.08,15.08,14.96,15.02,1595272.0,14.3774,14.3774,14.263,14.3202,1595272.0
2016-01-06 11:00:00,15.03,15.15,15.03,15.11,1380456.0,14.3297,14.4441,14.3297,14.406,1380456.0
2016-01-06 11:30:00,15.11,15.14,15.03,15.04,647364.0,14.406,14.4346,14.3297,14.3393,647364.0
2016-01-06 12:00:00,15.04,15.04,15.0,15.02,837720.0,14.3393,14.3393,14.3011,14.3202,837720.0
2016-01-06 12:30:00,15.01,15.1,15.0,15.02,844748.0,14.3107,14.3965,14.3011,14.3202,844748.0
2016-01-06 13:00:00,15.03,15.03,14.96,14.98,831604.0,14.3297,14.3297,14.263,14.2821,831604.0
2016-01-06 13:30:00,14.98,15.01,14.94,14.95,580040.0,14.2821,14.3107,14.2439,14.2535,580040.0
2016-01-06 14:00:00,14.95,15.04,14.93,14.99,1646252.0,14.2535,14.3393,14.2344,14.2916,1646252.0
2016-01-06 14:30:00,14.99,15.0,14.79,14.8,2679820.0,14.2916,14.3011,14.1009,14.1104,2679820.0
2016-01-06 15:00:00,14.8,14.93,14.78,14.91,2328904.0,14.1104,14.2344,14.0914,14.2153,2328904.0
2016-01-06 15:30:00,14.91,14.98,14.87,14.96,3344096.0,14.2153,14.2821,14.1772,14.263,3344096.0
2016-01-07 09:30:00,14.42,14.62,14.39,14.56,4670484.0,13.7482,13.9388,13.7195,13.8816,4670484.0
2016-01-07 10:00:00,14.56,14.6,14.48,14.57,2047668.0,13.8816,13.9198,13.8054,13.8912,2047668.0
2016-01-07 10:30:00,14.58,14.75,14.58,14.71,2559944.0,13.9007,14.0628,13.9007,14.0246,2559944.0
2016-01-07 11:00:00,14.72,14.74,14.6,14.63,2117636.0,14.0342,14.0532,13.9198,13.9484,2117636.0
2016-01-07 11:30:00,14.63,14.67,14.56,14.56,999844.0,13.9484,13.9865,13.8816,13.8816,999844.0
2016-01-07 12:00:00,14.56,14.61,14.54,14.55,873072.0,13.8816,13.9293,13.8626,13.8721,873072.0
2016-01-07 12:30:00,14.55,14.58,14.48,14.49,1377852.0,13.8721,13.9007,13.8054,13.8149,1377852.0
2016-01-07 13:00:00,14.49,14.5,14.31,14.36,3288928.0,13.8149,13.8244,13.6433,13.6909,3288928.0
2016-01-07 13:30:00,14.35,14.36,14.22,14.3,2937288.0,13.6814,13.6909,13.5575,13.6337,2937288.0
2016-01-07 14:00:00,14.31,14.33,14.24,14.25,1349168.0,13.6433,13.6623,13.5765,13.5861,1349168.0
2016-01-07 14:30:00,14.25,14.41,14.21,14.29,3299336.0,13.5861,13.7386,13.5479,13.6242,3299336.0
2016-01-07 15:00:00,14.28,14.34,14.18,14.18,3315192.0,13.6147,13.6719,13.5193,13.5193,3315192.0
2016-01-07 15:30:00,14.18,14.38,14.18,14.24,4433500.0,13.5193,13.71,13.5193,13.5765,4433500.0
2016-01-08 09:30:00,14.44,14.5,14.34,14.45,3806560.0,13.7672,13.8244,13.6719,13.7768,3806560.0
2016-01-08 10:00:00,14.45,14.45,14.25,14.33,2971816.0,13.7768,13.7768,13.5861,13.6623,2971816.0
2016-01-08 10:30:00,14.33,14.37,14.25,14.28,1703704.0,13.6623,13.7005,13.5861,13.6147,1703704.0
2016-01-08 11:00:00,14.28,14.32,14.15,14.18,2622120.0,13.6147,13.6528,13.4907,13.5193,2622120.0
2016-01-08 11:30:00,14.18,14.26,14.09,14.25,3078052.0,13.5193,13.5956,13.4335,13.5861,3078052.0
2016-01-08 12:00:00,14.25,14.37,14.22,14.35,1833088.0,13.5861,13.7005,13.5575,13.6814,1833088.0
2016-01-08 12:30:00,14.35,14.35,14.26,14.28,1293236.0,13.6814,13.6814,13.5956,13.6147,1293236.0
2016-01-08 13:00:00,14.28,14.31,14.17,14.2,1179916.0,13.6147,13.6433,13.5098,13.5384,1179916.0
2016-01-08 13:30:00,14.2,14.29,14.2,14.21,1025512.0,13.5384,13.6242,13.5384,13.5479,1025512.0
2016-01-08 14:00:00,14.21,14.27,14.13,14.13,1646748.0,13.5479,13.6051,13.4717,13.4717,1646748.0
2016-01-08 14:30:00,14.13,14.22,14.11,14.14,2063772.0,13.4717,13.5575,13.4526,13.4812,2063772.0
2016-01-08 15:00:00,14.13,14.18,14.07,14.08,1815684.0,13.4717,13.5193,13.4145,13.424,1815684.0
2016-01-08 15:30:00,14.08,14.08,13.88,13.93,4542140.0,13.424,13.424,13.2333,13.281,4542140.0
2016-01-11 09:30:00,14.09,14.14,13.93,13.96,4697292.0,13.4335,13.4812,13.281,13.3096,4697292.0
2016-01-11 10:00:00,13.95,14.02,13.91,13.98,2440180.0,13.3,13.3668,13.2619,13.3287,2440180.0
2016-01-11 10:30:00,13.98,14.06,13.84,13.86,2517116.0,13.3287,13.4049,13.1952,13.2142,2517116.0
2016-01-11 11:00:00,13.86,13.92,13.8,13.88,1433868.0,13.2142,13.2714,13.157,13.2333,1433868.0
2016-01-11 11:30:00,13.88,13.99,13.82,13.96,1756768.0,13.2333,13.3382,13.1761,13.3096,1756768.0
2016-01-11 12:00:00,13.96,13.96,13.81,13.83,1332208.0,13.3096,13.3096,13.1666,13.1856,1332208.0
2016-01-11 12:30:00,13.83,13.88,13.8,13.84,1333400.0,13.1856,13.2333,13.157,13.1952,1333400.0
2016-01-11 13:00:00,13.85,13.87,13.72,13.73,2131708.0,13.2047,13.2238,13.0808,13.0903,2131708.0
2016-01-11 13:30:00,13.73,13.77,13.62,13.67,2031640.0,13.0903,13.1284,12.9854,13.0331,2031640.0
2016-01-11 14:00:00,13.68,13.86,13.65,13.84,3333732.0,13.0426,13.2142,13.014,13.1952,3333732.0
2016-01-11 14:30:00,13.84,13.87,13.77,13.79,1681944.0,13.1952,13.2238,13.1284,13.1475,1681944.0
2016-01-11 15:00:00,13.79,13.94,13.69,13.92,3048364.0,13.1475,13.2905,13.0522,13.2714,3048364.0
2016-01-11 15:30:00,13.92,14.11,13.92,13.95,4521280.0,13.2714,13.4526,13.2714,13.3,4521280.0
2016-01-12 09:30:00,14.22,14.31,14.14,14.23,4211524.0,13.5575,13.6433,13.4812,13.567,4211524.0
2016-01-12 10:00:00,14.24,14.26,14.07,14.1,3417184.0,13.5765,13.5956,13.4145,13.4431,3417184.0
2016-01-12 10:30:00,14.09,14.18,14.02,14.1,2110452.0,13.4335,13.5193,13.3668,13.4431,2110452.0
2016-01-12 11:00:00,14.09,14.12,13.97,14.0,1975172.0,13.4335,13.4621,13.3191,13.3477,1975172.0
2016-01-12 11:30:00,13.99,14.03,13.91,14.01,1841736.0,13.3382,13.3763,13.2619,13.3573,1841736.0
2016-01-12 12:00:00,14.01,14.08,13.94,13.97,1386716.0,13.3573,13.424,13.2905,13.3191,1386716.0
2016-01-12 12:30:00,13.95,13.98,13.86,13.9,1265084.0,13.3,13.3287,13.2142,13.2524,1265084.0
2016-01-12 13:00:00,13.9,14.0,13.9,13.91,662516.0,13.2524,13.3477,13.2524,13.2619,662516.0
2016-01-12 13:30:00,13.9,14.01,13.88,13.93,1091044.0,13.2524,13.3573,13.2333,13.281,1091044.0
2016-01-12 14:00:00,13.93,13.94,13.81,13.92,2837248.0,13.281,13.2905,13.1666,13.2714,2837248.0
2016-01-12 14:30:00,13.91,14.07,13.9,14.06,1872800.0,13.2619,13.4145,13.2524,13.4049,1872800.0
2016-01-12 15:00:00,14.06,14.18,13.98,14.13,2404396.0,13.4049,13.5193,13.3287,13.4717,2404396.0
2016-01-12 15:30:00,14.13,14.23,14.1,14.18,2472200.0,13.4717,13.567,13.4431,13.5193,2472200.0
2016-01-13 09:30:00,14.31,14.35,14.21,14.24,3466964.0,13.6433,13.6814,13.5479,13.5765,3466964.0
2016-01-13 10:00:00,14.24,14.29,14.15,14.2,2386740.0,13.5765,13.6242,13.4907,13.5384,2386740.0
2016-01-13 10:30:00,14.2,14.2,14.06,14.18,2791788.0,13.5384,13.5384,13.4049,13.5193,2791788.0
2016-01-13 11:00:00,14.18,14.22,14.07,14.14,1942560.0,13.5193,13.5575,13.4145,13.4812,1942560.0
2016-01-13 11:30:00,14.13,14.19,13.99,14.01,2290432.0,13.4717,13.5289,13.3382,13.3573,2290432.0
2016-01-13 12:00:00,14.01,14.04,13.97,14.03,1435480.0,13.3573,13.3859,13.3191,13.3763,1435480.0
2016-01-13 12:30:00,14.02,14.02,13.88,13.9,1694408.0,13.3668,13.3668,13.2333,13.2524,1694408.0
2016-01-13 13:00:00,13.89,13.94,13.83,13.83,1727420.0,13.2428,13.2905,13.1856,13.1856,1727420.0
2016-01-13 13:30:00,13.83,13.86,13.68,13.69,2786012.0,13.1856,13.2142,13.0426,13.0522,2786012.0
2016-01-13 14:00:00,13.69,13.74,13.6,13.67,3301844.0,13.0522,13.0998,12.9664,13.0331,3301844.0
2016-01-13 14:30:00,13.66,13.66,13.4,13.55,5115432.0,13.0236,13.0236,12.7757,12.9187,5115432.0
2016-01-13 15:00:00,13.55,13.67,13.49,13.6,3559156.0,12.9187,13.0331,12.8615,12.9664,3559156.0
2016-01-13 15:30:00,13.59,13.63,13.43,13.47,3774620.0,12.9568,12.995,12.8043,12.8424,3774620.0
2016-01-14 09:30:00,13.59,13.6,13.32,13.35,4289008.0,12.9568,12.9664,12.6994,12.728,4289008.0
2016-01-14 10:00:00,13.35,13.68,13.31,13.68,6491116.0,12.728,13.0426,12.6899,13.0426,6491116.0
2016-01-14 10:30:00,13.68,13.88,13.65,13.76,4517836.0,13.0426,13.2333,13.014,13.1189,4517836.0
2016-01-14 11:00:00,13.76,13.81,13.65,13.7,2558372.0,13.1189,13.1666,13.014,13.0617,2558372.0
2016-01-14 11:30:00,13.7,13.78,13.64,13.77,1385124.0,13.0617,13.138,13.0045,13.1284,1385124.0
2016-01-14 12:00:00,13.78,13.82,13.71,13.79,892992.0,13.138,13.1761,13.0712,13.1475,892992.0
2016-01-14 12:30:00,13.8,13.89,13.77,13.8,1548524.0,13.157,13.2428,13.1284,13.157,1548524.0
2016-01-14 13:00:00,13.8,13.97,13.79,13.95,1265816.0,13.157,13.3191,13.1475,13.3,1265816.0
2016-01-14 13:30:00,13.96,13.98,13.88,13.96,893580.0,13.3096,13.3287,13.2333,13.3096,893580.0
2016-01-14 14:00:00,13.96,13.99,13.9,13.96,1080732.0,13.3096,13.3382,13.2524,13.3096,1080732.0
2016-01-14 14:30:00,13.96,14.07,13.94,14.06,1264772.0,13.3096,13.4145,13.2905,13.4049,1264772.0
2016-01-14 15:00:00,14.06,14.11,14.03,14.04,1828104.0,13.4049,13.4526,13.3763,13.3859,1828104.0
2016-01-14 15:30:00,14.04,14.04,13.88,13.9,3612740.0,13.3859,13.3859,13.2333,13.2524,3612740.0
2016-01-15 09:30:00,13.15,13.43,13.14,13.29,7592660.0,12.5373,12.8043,12.5278,12.6708,7592660.0
2016-01-15 10:00:00,13.28,13.42,13.2,13.36,3625852.0,12.6613,12.7947,12.585,12.7375,3625852.0
2016-01-15 10:30:00,13.35,13.45,13.26,13.29,2435000.0,12.728,12.8233,12.6422,12.6708,2435000.0
2016-01-15 11:00:00,13.28,13.31,13.21,13.3,4812924.0,12.6613,12.6899,12.5945,12.6803,4812924.0
2016-01-15 11:30:00,13.3,13.34,13.19,13.23,2558288.0,12.6803,12.7185,12.5755,12.6136,2558288.0
2016-01-15 12:00:00,13.22,13.24,13.05,13.08,3588148.0,12.6041,12.6231,12.442,12.4706,3588148.0
2016-01-15 12:30:00,13.09,13.16,12.99,13.15,3614056.0,12.4801,12.5469,12.3848,12.5373,3614056.0
2016-01-15 13:00:00,13.15,13.22,13.09,13.15,2372956.0,12.5373,12.6041,12.4801,12.5373,2372956.0
2016-01-15 13:30:00,13.15,13.27,13.11,13.22,1475396.0,12.5373,12.6517,12.4992,12.6041,1475396.0
2016-01-15 14:00:00,13.22,13.26,13.14,13.14,1504836.0,12.6041,12.6422,12.5278,12.5278,1504836.0
2016-01-15 14:30:00,13.15,13.44,13.11,13.37,3184676.0,12.5373,12.8138,12.4992,12.7471,3184676.0
2016-01-15 15:00:00,13.37,13.4,13.21,13.33,2637612.0,12.7471,12.7757,12.5945,12.7089,2637612.0
2016-01-15 15:30:00,13.33,13.36,13.26,13.31,3604608.0,12.7089,12.7375,12.6422,12.6899,3604608.0
2016-01-19 09:30:00,13.6,13.64,13.39,13.49,6473916.0,12.9664,13.0045,12.7661,12.8615,6473916.0
2016-01-19 10:00:00,13.49,13.6,13.45,13.59,3665480.0,12.8615,12.9664,12.8233,12.9568,3665480.0
2016-01-19 10:30:00,13.59,13.62,13.44,13.44,1957944.0,12.9568,12.9854,12.8138,12.8138,1957944.0
2016-01-19 11:00:00,13.44,13.49,13.36,13.48,3534164.0,12.8138,12.8615,12.7375,12.8519,3534164.0
2016-01-19 11:30:00,13.48,13.55,13.46,13.47,1465032.0,12.8519,12.9187,12.8329,12.8424,1465032.0
2016-01-19 12:00:00,13.47,13.47,13.32,13.38,2175232.0,12.8424,12.8424,12.6994,12.7566,2175232.0
2016-01-19 12:30:00,13.38,13.44,13.32,13.37,1366584.0,12.7566,12.8138,12.6994,12.7471,1366584.0
2016-01-19 13:00:00,13.37,13.42,13.33,13.34,1338252.0,12.7471,12.7947,12.7089,12.7185,1338252.0
2016-01-19 13:30:00,13.34,13.38,13.3,13.32,1596408.0,12.7185,12.7566,12.6803,12.6994,1596408.0
2016-01-19 14:00:00,13.31,13.33,13.13,13.21,3078956.0,12.6899,12.7089,12.5183,12.5945,3078956.0
2016-01-19 14:30:00,13.21,13.22,13.09,13.15,2116060.0,12.5945,12.6041,12.4801,12.5373,2116060.0
2016-01-19 15:00:00,13.15,13.35,13.13,13.34,2425252.0,12.5373,12.728,12.5183,12.7185,2425252.0
2016-01-19 15:30:00,13.34,13.45,13.3,13.34,4077700.0,12.7185,12.8233,12.6803,12.7185,4077700.0
2016-01-20 09:30:00,12.92,13.03,12.77,12.79,4849460.0,12.318,12.4229,12.175,12.1941,4849460.0
2016-01-20 10:00:00,12.79,12.83,12.71,12.75,3494672.0,12.1941,12.2322,12.1178,12.156,3494672.0
2016-01-20 10:30:00,12.74,12.75,12.53,12.54,4153396.0,12.1464,12.156,11.9462,11.9557,4153396.0
2016-01-20 11:00:00,12.54,12.69,12.54,12.63,3134232.0,11.9557,12.0988,11.9557,12.0415,3134232.0
2016-01-20 11:30:00,12.63,12.71,12.52,12.56,2321996.0,12.0415,12.1178,11.9367,11.9748,2321996.0
2016-01-20 12:00:00,12.56,12.6,12.35,12.38,3825720.0,11.9748,12.0129,11.7746,11.8032,3825720.0
2016-01-20 12:30:00,12.38,12.58,12.35,12.58,4770928.0,11.8032,11.9939,11.7746,11.9939,4770928.0
2016-01-20 13:00:00,12.58,12.9,12.46,12.55,3625272.0,11.9939,12.299,11.8795,11.9653,3625272.0
2016-01-20 13:30:00,12.55,12.85,12.55,12.8,5567672.0,11.9653,12.2513,11.9653,12.2036,5567672.0
2016-01-20 14:00:00,12.79,12.86,12.71,12.76,3717572.0,12.1941,12.2608,12.1178,12.1655,3717572.0
2016-01-20 14:30:00,12.77,12.9,12.69,12.84,2448704.0,12.175,12.299,12.0988,12.2418,2448704.0
2016-01-20 15:00:00,12.84,13.27,12.81,13.24,10911764.0,12.2418,12.6517,12.2132,12.6231,10911764.0
2016-01-20 15:30:00,13.24,13.26,12.98,13.02,6205616.0,12.6231,12.6422,12.3752,12.4134,6205616.0
2016-01-21 09:30:00,13.08,13.16,12.87,12.93,6966700.0,12.4706,12.5469,12.2704,12.3276,6966700.0
2016-01-21 10:00:00,12.93,13.24,12.92,13.2,4297688.0,12.3276,12.6231,12.318,12.585,4297688.0
2016-01-21 10:30:00,13.2,13.32,13.14,13.18,3834016.0,12.585,12.6994,12.5278,12.5659,3834016.0
2016-01-21 11:00:00,13.18,13.33,13.12,13.2,2741400.0,12.5659,12.7089,12.5087,12.585,2741400.0
2016-01-21 11:30:00,13.19,13.37,13.19,13.36,2036248.0,12.5755,12.7471,12.5755,12.7375,2036248.0
2016-01-21 12:00:00,13.36,13.45,13.34,13.4,2606928.0,12.7375,12.8233,12.7185,12.7757,2606928.0
2016-01-21 12:30:00,13.4,13.42,13.32,13.35,1309212.0,12.7757,12.7947,12.6994,12.728,1309212.0
2016-01-21 13:00:00,13.35,13.42,13.22,13.23,2094508.0,12.728,12.7947,12.6041,12.6136,2094508.0
2016-01-21 13:30:00,13.22,13.29,13.17,13.22,1911696.0,12.6041,12.6708,12.5564,12.6041,1911696.0
2016-01-21 14:00:00,13.25,13.26,13.02,13.11,2540964.0,12.6327,12.6422,12.4134,12.4992,2540964.0
2016-01-21 14:30:00,13.11,13.27,13.11,13.24,2302236.0,12.4992,12.6517,12.4992,12.6231,2302236.0
2016-01-21 15:00:00,13.24,13.24,13.1,13.17,2478556.0,12.6231,12.6231,12.4897,12.5564,2478556.0
2016-01-21 15:30:00,13.17,13.29,13.15,13.15,3208936.0,12.5564,12.6708,12.5373,12.5373,3208936.0
2016-01-22 09:30:00,13.59,13.66,13.51,13.65,4650384.0,12.9568,13.0236,12.8805,13.014,4650384.0
2016-01-22 10:00:00,13.65,13.69,13.61,13.64,2570984.0,13.014,13.0522,12.9759,13.0045,2570984.0
2016-01-22 10:30:00,13.65,13.67,13.54,13.55,2087400.0,13.014,13.0331,12.9092,12.9187,2087400.0
2016-01-22 11:00:00,13.54,13.59,13.5,13.57,2284352.0,12.9092,12.9568,12.871,12.9378,2284352.0
2016-01-22 11:30:00,13.57,13.58,13.46,13.49,1786260.0,12.9378,12.9473,12.8329,12.8615,1786260.0
2016-01-22 12:00:00,13.48,13.58,13.48,13.55,2724688.0,12.8519,12.9473,12.8519,12.9187,2724688.0
2016-01-22 12:30:00,13.56,13.61,13.53,13.61,1183528.0,12.9282,12.9759,12.8996,12.9759,1183528.0
2016-01-22 13:00:00,13.6,13.64,13.56,13.61,1110916.0,12.9664,13.0045,12.9282,12.9759,1110916.0
2016-01-22 13:30:00,13.62,13.67,13.6,13.67,610424.0,12.9854,13.0331,12.9664,13.0331,610424.0
2016-01-22 14:00:00,13.67,13.72,13.65,13.65,1665392.0,13.0331,13.0808,13.014,13.014,1665392.0
2016-01-22 14:30:00,13.65,13.66,13.59,13.65,1134748.0,13.014,13.0236,12.9568,13.014,1134748.0
2016-01-22 15:00:00,13.65,13.67,13.58,13.64,1133524.0,13.014,13.0331,12.9473,13.0045,1133524.0
2016-01-22 15:30:00,13.64,13.7,13.6,13.69,2407516.0,13.0045,13.0617,12.9664,13.0522,2407516.0
2016-01-25 09:30:00,13.6,13.63,13.51,13.56,2914316.0,12.9664,12.995,12.8805,12.9282,2914316.0
2016-01-25 10:00:00,13.56,13.63,13.51,13.56,2347312.0,12.9282,12.995,12.8805,12.9282,2347312.0
2016-01-25 10:30:00,13.56,13.59,13.47,13.51,1612664.0,12.9282,12.9568,12.8424,12.8805,1612664.0
2016-01-25 11:00:00,13.5,13.52,13.43,13.52,2210220.0,12.871,12.8901,12.8043,12.8901,2210220.0
2016-01-25 11:30:00,13.51,13.54,13.46,13.51,1146348.0,12.8805,12.9092,12.8329,12.8805,1146348.0
2016-01-25 12:00:00,13.51,13.54,13.47,13.52,1234304.0,12.8805,12.9092,12.8424,12.8901,1234304.0
2016-01-25 12:30:00,13.51,13.56,13.49,13.56,992716.0,12.8805,12.9282,12.8615,12.9282,992716.0
2016-01-25 13:00:00,13.56,13.63,13.56,13.59,1210476.0,12.9282,12.995,12.9282,12.9568,1210476.0
2016-01-25 13:30:00,13.59,13.61,13.49,13.49,965220.0,12.9568,12.9759,12.8615,12.8615,965220.0
2016-01-25 14:00:00,13.49,13.53,13.46,13.51,998872.0,12.8615,12.8996,12.8329,12.8805,998872.0
2016-01-25 14:30:00,13.51,13.51,13.44,13.46,1339316.0,12.8805,12.8805,12.8138,12.8329,1339316.0
2016-01-25 15:00:00,13.47,13.5,13.32,13.33,3189168.0,12.8424,12.871,12.6994,12.7089,3189168.0
2016-01-25 15:30:00,13.33,13.35,13.24,13.27,3878856.0,12.7089,12.728,12.6231,12.6517,3878856.0
2016-01-26 09:30:00,13.37,13.48,13.33,13.36,2838812.0,12.7471,12.8519,12.7089,12.7375,2838812.0
2016-01-26 10:00:00,13.38,13.59,13.37,13.53,3053892.0,12.7566,12.9568,12.7471,12.8996,3053892.0
2016-01-26 10:30:00,13.53,13.6,13.52,13.53,1211156.0,12.8996,12.9664,12.8901,12.8996,1211156.0
2016-01-26 11:00:00,13.53,13.6,13.52,13.56,1156172.0,12.8996,12.9664,12.8901,12.9282,1156172.0
2016-01-26 11:30:00,13.56,13.57,13.5,13.54,1117384.0,12.9282,12.9378,12.871,12.9092,1117384.0
2016-01-26 12:00:00,13.54,13.66,13.54,13.65,1885432.0,12.9092,13.0236,12.9092,13.014,1885432.0
2016-01-26 12:30:00,13.65,13.68,13.61,13.63,1013684.0,13.014,13.0426,12.9759,12.995,1013684.0
2016-01-26 13:00:00,13.63,13.68,13.6,13.65,496560.0,12.995,13.0426,12.9664,13.014,496560.0
2016-01-26 13:30:00,13.65,13.65,13.61,13.62,538452.0,13.014,13.014,12.9759,12.9854,538452.0
2016-01-26 14:00:00,13.61,13.62,13.55,13.56,1255844.0,12.9759,12.9854,12.9187,12.9282,1255844.0
2016-01-26 14:30:00,13.56,13.61,13.53,13.57,885100.0,12.9282,12.9759,12.8996,12.9378,885100.0
2016-01-26 15:00:00,13.56,13.59,13.52,13.55,1187968.0,12.9282,12.9568,12.8901,12.9187,1187968.0
2016-01-26 15:30:00,13.55,13.64,13.53,13.63,2122436.0,12.9187,13.0045,12.8996,12.995,2122436.0
2016-01-27 09:30:00,13.54,13.61,13.51,13.54,1846544.0,12.9092,12.9759,12.8805,12.9092,1846544.0
2016-01-27 10:00:00,13.55,13.56,13.4,13.41,1558324.0,12.9187,12.9282,12.7757,12.7852,1558324.0
2016-01-27 10:30:00,13.42,13.55,13.41,13.49,1388228.0,12.7947,12.9187,12.7852,12.8615,1388228.0
2016-01-27 11:00:00,13.49,13.6,13.47,13.59,810612.0,12.8615,12.9664,12.8424,12.9568,810612.0
2016-01-27 11:30:00,13.59,13.78,13.59,13.75,2269064.0,12.9568,13.138,12.9568,13.1094,2269064.0
2016-01-27 12:00:00,13.75,13.83,13.74,13.77,1318448.0,13.1094,13.1856,13.0998,13.1284,1318448.0
2016-01-27 12:30:00,13.77,13.78,13.71,13.72,643704.0,13.1284,13.138,13.0712,13.0808,643704.0
2016-01-27 13:00:00,13.72,13.76,13.69,13.69,734892.0,13.0808,13.1189,13.0522,13.0522,734892.0
2016-01-27 13:30:00,13.69,13.74,13.67,13.72,757544.0,13.0522,13.0998,13.0331,13.0808,757544.0
2016-01-27 14:00:00,13.74,13.82,13.49,13.61,4547216.0,13.0998,13.1761,12.8615,12.9759,4547216.0
2016-01-27 14:30:00,13.6,13.62,13.38,13.4,2454268.0,12.9664,12.9854,12.7566,12.7757,2454268.0
2016-01-27 15:00:00,13.4,13.4,13.19,13.28,5899248.0,12.7757,12.7757,12.5755,12.6613,5899248.0
2016-01-27 15:30:00,13.28,13.37,13.25,13.34,3685544.0,12.6613,12.7471,12.6327,12.7185,3685544.0
2016-01-28 09:30:00,13.6,13.63,13.51,13.56,3159132.0,12.9664,12.995,12.8805,12.9282,3159132.0
2016-01-28 10:00:00,13.56,13.56,13.28,13.28,1974980.0,12.9282,12.9282,12.6613,12.6613,1974980.0
2016-01-28 10:30:00,13.28,13.38,13.2,13.37,1725588.0,12.6613,12.7566,12.585,12.7471,1725588.0
2016-01-28 11:00:00,13.37,13.5,13.37,13.41,3054528.0,12.7471,12.871,12.7471,12.7852,3054528.0
2016-01-28 11:30:00,13.4,13.42,13.29,13.29,1574304.0,12.7757,12.7947,12.6708,12.6708,1574304.0
2016-01-28 12:00:00,13.29,13.49,13.28,13.49,1072632.0,12.6708,12.8615,12.6613,12.8615,1072632.0
2016-01-28 12:30:00,13.49,13.56,13.47,13.49,1926592.0,12.8615,12.9282,12.8424,12.8615,1926592.0
2016-01-28 13:00:00,13.5,13.53,13.37,13.46,2113688.0,12.871,12.8996,12.7471,12.8329,2113688.0
2016-01-28 13:30:00,13.45,13.52,13.41,13.42,1420140.0,12.8233,12.8901,12.7852,12.7947,1420140.0
2016-01-28 14:00:00,13.42,13.55,13.41,13.55,1533832.0,12.7947,12.9187,12.7852,12.9187,1533832.0
2016-01-28 14:30:00,13.55,13.58,13.45,13.49,1099136.0,12.9187,12.9473,12.8233,12.8615,1099136.0
2016-01-28 15:00:00,13.49,13.55,13.46,13.49,1372748.0,12.8615,12.9187,12.8329,12.8615,1372748.0
2016-01-28 15:30:00,13.49,13.55,13.45,13.48,2867232.0,12.8615,12.9187,12.8233,12.8519,2867232.0
2016-01-29 09:30:00,13.6,13.78,13.59,13.76,2627344.0,12.9664,13.138,12.9568,13.1189,2627344.0
2016-01-29 10:00:00,13.78,13.84,13.75,13.76,2766576.0,13.138,13.1952,13.1094,13.1189,2766576.0
2016-01-29 10:30:00,13.76,13.79,13.72,13.75,1571588.0,13.1189,13.1475,13.0808,13.1094,1571588.0
2016-01-29 11:00:00,13.76,13.82,13.75,13.78,1145072.0,13.1189,13.1761,13.1094,13.138,1145072.0
2016-01-29 11:30:00,13.77,13.88,13.74,13.87,2206988.0,13.1284,13.2333,13.0998,13.2238,2206988.0
2016-01-29 12:00:00,13.87,13.94,13.85,13.92,1483456.0,13.2238,13.2905,13.2047,13.2714,1483456.0
2016-01-29 12:30:00,13.93,13.96,13.91,13.95,823608.0,13.281,13.3096,13.2619,13.3,823608.0
2016-01-29 13:00:00,13.94,13.95,13.91,13.94,764660.0,13.2905,13.3,13.2619,13.2905,764660.0
2016-01-29 13:30:00,13.94,13.99,13.93,13.96,1446432.0,13.2905,13.3382,13.281,13.3096,1446432.0
2016-01-29 14:00:00,13.96,14.0,13.92,14.0,1292236.0,13.3096,13.3477,13.2714,13.3477,1292236.0
2016-01-29 14:30:00,14.0,14.02,13.95,13.97,978276.0,13.3477,13.3668,13.3,13.3191,978276.0
2016-01-29 15:00:00,13.97,14.06,13.96,14.06,3368108.0,13.3191,13.4049,13.3096,13.4049,3368108.0
2016-01-29 15:30:00,14.06,14.14,14.03,14.13,3771904.0,13.4049,13.4812,13.3763,13.4717,3771904.0
2016-02-01 09:30:00,13.95,14.0,13.9,13.94,2158896.0,13.3,13.3477,13.2524,13.2905,2158896.0
2016-02-01 10:00:00,13.93,14.01,13.86,13.95,1722872.0,13.281,13.3573,13.2142,13.3,1722872.0
2016-02-01 10:30:00,13.93,14.06,13.93,14.04,1289204.0,13.281,13.4049,13.281,13.3859,1289204.0
2016-02-01 11:00:00,14.04,14.05,13.98,14.04,861340.0,13.3859,13.3954,13.3287,13.3859,861340.0
2016-02-01 11:30:00,14.04,14.09,14.02,14.06,871944.0,13.3859,13.4335,13.3668,13.4049,871944.0
2016-02-01 12:00:00,14.06,14.07,13.97,13.98,997548.0,13.4049,13.4145,13.3191,13.3287,997548.0
2016-02-01 12:30:00,13.98,14.0,13.95,13.96,788620.0,13.3287,13.3477,13.3,13.3096,788620.0
2016-02-01 13:00:00,13.96,14.05,13.95,14.04,834384.0,13.3096,13.3954,13.3,13.3859,834384.0
2016-02-01 13:30:00,14.04,14.06,14.01,14.06,502140.0,13.3859,13.4049,13.3573,13.4049,502140.0
2016-02-01 14:00:00,14.06,14.09,14.01,14.09,756596.0,13.4049,13.4335,13.3573,13.4335,756596.0
2016-02-01 14:30:00,14.09,14.16,14.08,14.15,1654408.0,13.4335,13.5003,13.424,13.4907,1654408.0
2016-02-01 15:00:00,14.14,14.25,14.11,14.24,1833388.0,13.4812,13.5861,13.4526,13.5765,1833388.0
2016-02-01 15:30:00,14.24,14.26,13.99,14.13,2342680.0,13.5765,13.5956,13.3382,13.4717,2342680.0
2016-02-02 09:30:00,13.88,13.88,13.72,13.76,2676936.0,13.2333,13.2333,13.0808,13.1189,2676936.0
2016-02-02 10:00:00,13.76,13.82,13.7,13.76,2021336.0,13.1189,13.1761,13.0617,13.1189,2021336.0
2016-02-02 10:30:00,13.74,13.79,13.72,13.74,1347964.0,13.0998,13.1475,13.0808,13.0998,1347964.0
2016-02-02 11:00:00,13.74,13.83,13.72,13.79,1904088.0,13.0998,13.1856,13.0808,13.1475,1904088.0
2016-02-02 11:30:00,13.79,13.84,13.72,13.72,1502900.0,13.1475,13.1952,13.0808,13.0808,1502900.0
2016-02-02 12:00:00,13.72,13.74,13.63,13.69,2844760.0,13.0808,13.0998,12.995,13.0522,2844760.0
2016-02-02 12:30:00,13.69,13.74,13.67,13.7,1666636.0,13.0522,13.0998,13.0331,13.0617,1666636.0
2016-02-02 13:00:00,13.7,13.72,13.65,13.71,1119340.0,13.0617,13.0808,13.014,13.0712,1119340.0
2016-02-02 13:30:00,13.71,13.71,13.6,13.6,1941744.0,13.0712,13.0712,12.9664,12.9664,1941744.0
2016-02-02 14:00:00,13.6,13.65,13.56,13.57,2902236.0,12.9664,13.014,12.9282,12.9378,2902236.0
2016-02-02 14:30:00,13.58,13.68,13.57,13.58,1582704.0,12.9473,13.0426,12.9378,12.9473,1582704.0
2016-02-02 15:00:00,13.58,13.61,13.52,13.59,3045156.0,12.9473,12.9759,12.8901,12.9568,3045156.0
2016-02-02 15:30:00,13.59,13.67,13.59,13.61,4524116.0,12.9568,13.0331,12.9568,12.9759,4524116.0
2016-02-03 09:30:00,13.79,13.8,13.58,13.6,3266764.0,13.1475,13.157,12.9473,12.9664,3266764.0
2016-02-03 10:00:00,13.6,13.6,13.27,13.28,3983088.0,12.9664,12.9664,12.6517,12.6613,3983088.0
2016-02-03 10:30:00,13.27,13.45,13.17,13.43,5067016.0,12.6517,12.8233,12.5564,12.8043,5067016.0
2016-02-03 11:00:00,13.44,13.49,13.27,13.47,2764804.0,12.8138,12.8615,12.6517,12.8424,2764804.0
2016-02-03 11:30:00,13.46,13.56,13.38,13.48,2308792.0,12.8329,12.9282,12.7566,12.8519,2308792.0
2016-02-03 12:00:00,13.49,13.53,13.42,13.46,1346880.0,12.8615,12.8996,12.7947,12.8329,1346880.0
2016-02-03 12:30:00,13.46,13.47,13.36,13.47,1106960.0,12.8329,12.8424,12.7375,12.8424,1106960.0
2016-02-03 13:00:00,13.48,13.51,13.39,13.41,738624.0,12.8519,12.8805,12.7661,12.7852,738624.0
2016-02-03 13:30:00,13.41,13.41,13.3,13.3,1247644.0,12.7852,12.7852,12.6803,12.6803,1247644.0
2016-02-03 14:00:00,13.3,13.7,13.3,13.66,3667368.0,12.6803,13.0617,12.6803,13.0236,3667368.0
2016-02-03 14:30:00,13.67,13.79,13.62,13.78,3784776.0,13.0331,13.1475,12.9854,13.138,3784776.0
2016-02-03 15:00:00,13.78,13.84,13.68,13.68,3357784.0,13.138,13.1952,13.0426,13.0426,3357784.0
2016-02-03 15:30:00,13.68,13.76,13.63,13.76,2544120.0,13.0426,13.1189,12.995,13.1189,2544120.0
2016-02-04 09:30:00,13.7,13.78,13.59,13.74,3087764.0,13.0617,13.138,12.9568,13.0998,3087764.0
2016-02-04 10:00:00,13.73,13.92,13.61,13.9,2891624.0,13.0903,13.2714,12.9759,13.2524,2891624.0
2016-02-04 10:30:00,13.9,13.98,13.87,13.97,1621588.0,13.2524,13.3287,13.2238,13.3191,1621588.0
2016-02-04 11:00:00,13.97,13.97,13.72,13.77,1633524.0,13.3191,13.3191,13.0808,13.1284,1633524.0
2016-02-04 11:30:00,13.75,13.78,13.63,13.67,1186884.0,13.1094,13.138,12.995,13.0331,1186884.0
2016-02-04 12:00:00,13.68,13.83,13.66,13.76,1344892.0,13.0426,13.1856,13.0236,13.1189,1344892.0
2016-02-04 12:30:00,13.76,13.85,13.72,13.77,610120.0,13.1189,13.2047,13.0808,13.1284,610120.0
2016-02-04 13:00:00,13.76,13.87,13.76,13.82,579604.0,13.1189,13.2238,13.1189,13.1761,579604.0
2016-02-04 13:30:00,13.83,13.87,13.71,13.74,646540.0,13.1856,13.2238,13.0712,13.0998,646540.0
2016-02-04 14:00:00,13.74,13.75,13.66,13.68,1697664.0,13.0998,13.1094,13.0236,13.0426,1697664.0
2016-02-04 14:30:00,13.68,13.75,13.63,13.74,1164996.0,13.0426,13.1094,12.995,13.0998,1164996.0
2016-02-04 15:00:00,13.74,13.8,13.67,13.74,1720944.0,13.0998,13.157,13.0331,13.0998,1720944.0
2016-02-04 15:30:00,13.74,13.82,13.7,13.81,1583764.0,13.0998,13.1761,13.0617,13.1666,1583764.0
2016-02-05 09:30:00,13.73,13.73,13.54,13.6,2499444.0,13.0903,13.0903,12.9092,12.9664,2499444.0
2016-02-05 10:00:00,13.6,13.67,13.45,13.48,2191296.0,12.9664,13.0331,12.8233,12.8519,2191296.0
2016-02-05 10:30:00,13.48,13.58,13.42,13.43,2977472.0,12.8519,12.9473,12.7947,12.8043,2977472.0
2016-02-05 11:00:00,13.44,13.46,13.3,13.36,3096596.0,12.8138,12.8329,12.6803,12.7375,3096596.0
2016-02-05 11:30:00,13.36,13.41,13.31,13.4,1789460.0,12.7375,12.7852,12.6899,12.7757,1789460.0
2016-02-05 12:00:00,13.4,13.45,13.35,13.42,1466320.0,12.7757,12.8233,12.728,12.7947,1466320.0
2016-02-05 12:30:00,13.41,13.47,13.34,13.38,1372864.0,12.7852,12.8424,12.7185,12.7566,1372864.0
2016-02-05 13:00:00,13.38,13.44,13.36,13.43,1136216.0,12.7566,12.8138,12.7375,12.8043,1136216.0
2016-02-05 13:30:00,13.42,13.42,13.28,13.32,2170368.0,12.7947,12.7947,12.6613,12.6994,2170368.0
2016-02-05 14:00:00,13.32,13.35,13.22,13.24,2902032.0,12.6994,12.728,12.6041,12.6231,2902032.0
2016-02-05 14:30:00,13.24,13.31,13.23,13.24,2528820.0,12.6231,12.6899,12.6136,12.6231,2528820.0
2016-02-05 15:00:00,13.24,13.3,13.18,13.27,2981560.0,12.6231,12.6803,12.5659,12.6517,2981560.0
2016-02-05 15:30:00,13.27,13.3,13.2,13.29,3680968.0,12.6517,12.6803,12.585,12.6708,3680968.0
2016-02-08 09:30:00,12.99,12.99,12.77,12.81,4668016.0,12.3848,12.3848,12.175,12.2132,4668016.0
2016-02-08 10:00:00,12.8,12.88,12.72,12.75,2753644.0,12.2036,12.2799,12.1274,12.156,2753644.0
2016-02-08 10:30:00,12.75,12.87,12.74,12.76,2666488.0,12.156,12.2704,12.1464,12.1655,2666488.0
2016-02-08 11:00:00,12.76,12.8,12.63,12.74,2156636.0,12.1655,12.2036,12.0415,12.1464,2156636.0
2016-02-08 11:30:00,12.74,12.76,12.65,12.76,1620424.0,12.1464,12.1655,12.0606,12.1655,1620424.0
2016-02-08 12:00:00,12.76,12.83,12.74,12.81,1118884.0,12.1655,12.2322,12.1464,12.2132,1118884.0
2016-02-08 12:30:00,12.81,12.85,12.76,12.77,899076.0,12.2132,12.2513,12.1655,12.175,899076.0
2016-02-08 13:00:00,12.78,12.78,12.66,12.69,1056876.0,12.1846,12.1846,12.0702,12.0988,1056876.0
2016-02-08 13:30:00,12.7,12.72,12.6,12.6,1731524.0,12.1083,12.1274,12.0129,12.0129,1731524.0
2016-02-08 14:00:00,12.6,12.67,12.58,12.62,1643268.0,12.0129,12.0797,11.9939,12.032,1643268.0
2016-02-08 14:30:00,12.61,12.69,12.56,12.64,2479112.0,12.0225,12.0988,11.9748,12.0511,2479112.0
2016-02-08 15:00:00,12.64,12.81,12.63,12.78,2932768.0,12.0511,12.2132,12.0415,12.1846,2932768.0
2016-02-08 15:30:00,12.78,13.03,12.78,12.93,5766192.0,12.1846,12.4229,12.1846,12.3276,5766192.0
2016-02-09 09:30:00,12.63,12.99,12.62,12.9,7211416.0,12.0415,12.3848,12.032,12.299,7211416.0
2016-02-09 10:00:00,12.9,13.05,12.89,12.91,2501656.0,12.299,12.442,12.2894,12.3085,2501656.0
2016-02-09 10:30:00,12.9,12.91,12.73,12.75,1378468.0,12.299,12.3085,12.1369,12.156,1378468.0
2016-02-09 11:00:00,12.74,12.97,12.74,12.95,1945928.0,12.1464,12.3657,12.1464,12.3466,1945928.0
2016-02-09 11:30:00,12.94,12.97,12.8,12.81,1365816.0,12.3371,12.3657,12.2036,12.2132,1365816.0
2016-02-09 12:00:00,12.81,12.88,12.77,12.81,823676.0,12.2132,12.2799,12.175,12.2132,823676.0
2016-02-09 12:30:00,12.8,12.85,12.76,12.79,745924.0,12.2036,12.2513,12.1655,12.1941,745924.0
2016-02-09 13:00:00,12.78,12.8,12.67,12.72,2001520.0,12.1846,12.2036,12.0797,12.1274,2001520.0
2016-02-09 13:30:00,12.72,12.81,12.69,12.78,1296896.0,12.1274,12.2132,12.0988,12.1846,1296896.0
2016-02-09 14:00:00,12.78,12.92,12.78,12.81,1527156.0,12.1846,12.318,12.1846,12.2132,1527156.0
2016-02-09 14:30:00,12.82,13.0,12.82,12.97,2079180.0,12.2227,12.3943,12.2227,12.3657,2079180.0
2016-02-09 15:00:00,12.97,13.13,12.92,12.95,3053008.0,12.3657,12.5183,12.318,12.3466,3053008.0
2016-02-09 15:30:00,12.94,13.03,12.87,12.92,2928304.0,12.3371,12.4229,12.2704,12.318,2928304.0
2016-02-10 09:30:00,13.06,13.18,13.02,13.16,2991440.0,12.4515,12.5659,12.4134,12.5469,2991440.0
2016-02-10 10:00:00,13.17,13.24,13.11,13.2,2088956.0,12.5564,12.6231,12.4992,12.585,2088956.0
2016-02-10 10:30:00,13.2,13.33,13.08,13.11,2999232.0,12.585,12.7089,12.4706,12.4992,2999232.0
2016-02-10 11:00:00,13.11,13.17,13.04,13.08,2026592.0,12.4992,12.5564,12.4324,12.4706,2026592.0
2016-02-10 11:30:00,13.08,13.13,12.99,13.1,1702968.0,12.4706,12.5183,12.3848,12.4897,1702968.0
2016-02-10 12:00:00,13.11,13.16,13.05,13.15,887992.0,12.4992,12.5469,12.442,12.5373,887992.0
2016-02-10 12:30:00,13.15,13.24,13.12,13.22,1257780.0,12.5373,12.6231,12.5087,12.6041,1257780.0
2016-02-10 13:00:00,13.22,13.25,13.12,13.13,957904.0,12.6041,12.6327,12.5087,12.5183,957904.0
2016-02-10 13:30:00,13.14,13.18,13.09,13.12,753300.0,12.5278,12.5659,12.4801,12.5087,753300.0
2016-02-10 14:00:00,13.13,13.18,13.11,13.14,818184.0,12.5183,12.5659,12.4992,12.5278,818184.0
2016-02-10 14:30:00,13.14,13.19,13.04,13.06,1374984.0,12.5278,12.5755,12.4324,12.4515,1374984.0
2016-02-10 15:00:00,13.07,13.16,12.95,12.97,1928188.0,12.461,12.5469,12.3466,12.3657,1928188.0
2016-02-10 15:30:00,12.98,13.0,12.88,12.91,3495184.0,12.3752,12.3943,12.2799,12.3085,3495184.0
2016-02-11 09:30:00,12.5,12.72,12.47,12.67,5238708.0,11.9176,12.1274,11.889,12.0797,5238708.0
2016-02-11 10:00:00,12.66,12.7,12.54,12.55,2034052.0,12.0702,12.1083,11.9557,11.9653,2034052.0
2016-02-11 10:30:00,12.55,12.6,12.47,12.49,2960972.0,11.9653,12.0129,11.889,11.9081,2960972.0
2016-02-11 11:00:00,12.49,12.53,12.41,12.41,2885860.0,11.9081,11.9462,11.8318,11.8318,2885860.0
2016-02-11 11:30:00,12.42,12.5,12.37,12.47,2619968.0,11.8413,11.9176,11.7937,11.889,2619968.0
2016-02-11 12:00:00,12.47,12.53,12.41,12.46,1426100.0,11.889,11.9462,11.8318,11.8795,1426100.0
2016-02-11 12:30:00,12.45,12.54,12.4,12.52,1620236.0,11.8699,11.9557,11.8223,11.9367,1620236.0
2016-02-11 13:00:00,12.52,12.57,12.49,12.51,1614716.0,11.9367,11.9843,11.9081,11.9271,1614716.0
2016-02-11 13:30:00,12.5,12.55,12.42,12.45,1401272.0,11.9176,11.9653,11.8413,11.8699,1401272.0
2016-02-11 14:00:00,12.45,12.47,12.36,12.37,1890476.0,11.8699,11.889,11.7841,11.7937,1890476.0
2016-02-11 14:30:00,12.37,12.71,12.33,12.61,6396492.0,11.7937,12.1178,11.7555,12.0225,6396492.0
2016-02-11 15:00:00,12.62,12.65,12.49,12.63,2832832.0,12.032,12.0606,11.9081,12.0415,2832832.0
2016-02-11 15:30:00,12.63,12.74,12.58,12.6,4274240.0,12.0415,12.1464,11.9939,12.0129,4274240.0
2016-02-12 09:30:00,12.85,12.88,12.75,12.77,4581068.0,12.2513,12.2799,12.156,12.175,4581068.0
2016-02-12 10:00:00,12.76,12.87,12.72,12.84,2237584.0,12.1655,12.2704,12.1274,12.2418,2237584.0
2016-02-12 10:30:00,12.84,12.88,12.81,12.84,1465860.0,12.2418,12.2799,12.2132,12.2418,1465860.0
2016-02-12 11:00:00,12.83,12.99,12.83,12.99,2333816.0,12.2322,12.3848,12.2322,12.3848,2333816.0
2016-02-12 11:30:00,12.99,13.02,12.94,12.95,1522840.0,12.3848,12.4134,12.3371,12.3466,1522840.0
2016-02-12 12:00:00,12.96,13.0,12.94,12.98,1098692.0,12.3562,12.3943,12.3371,12.3752,1098692.0
2016-02-12 12:30:00,12.98,13.0,12.96,12.97,394756.0,12.3752,12.3943,12.3562,12.3657,394756.0
2016-02-12 13:00:00,12.96,12.98,12.88,12.92,1059700.0,12.3562,12.3752,12.2799,12.318,1059700.0
2016-02-12 13:30:00,12.91,12.95,12.91,12.93,408008.0,12.3085,12.3466,12.3085,12.3276,408008.0
2016-02-12 14:00:00,12.93,13.03,12.92,13.01,1004560.0,12.3276,12.4229,12.318,12.4038,1004560.0
2016-02-12 14:30:00,13.02,13.05,12.99,13.03,792160.0,12.4134,12.442,12.3848,12.4229,792160.0
2016-02-12 15:00:00,13.03,13.09,13.01,13.08,1117660.0,12.4229,12.4801,12.4038,12.4706,1117660.0
2016-02-12 15:30:00,13.08,13.09,13.01,13.09,2713864.0,12.4706,12.4801,12.4038,12.4801,2713864.0
2016-02-16 09:30:00,13.41,13.43,13.3,13.32,4470724.0,12.7852,12.8043,12.6803,12.6994,4470724.0
2016-02-16 10:00:00,13.32,13.35,13.26,13.3,1686636.0,12.6994,12.728,12.6422,12.6803,1686636.0
2016-02-16 10:30:00,13.3,13.37,13.28,13.29,1253680.0,12.6803,12.7471,12.6613,12.6708,1253680.0
2016-02-16 11:00:00,13.29,13.31,13.23,13.3,1451688.0,12.6708,12.6899,12.6136,12.6803,1451688.0
2016-02-16 11:30:00,13.31,13.41,13.3,13.41,932324.0,12.6899,12.7852,12.6803,12.7852,932324.0
2016-02-16 12:00:00,13.41,13.46,13.4,13.43,2137092.0,12.7852,12.8329,12.7757,12.8043,2137092.0
2016-02-16 12:30:00,13.44,13.49,13.4,13.49,930196.0,12.8138,12.8615,12.7757,12.8615,930196.0
2016-02-16 13:00:00,13.49,13.52,13.48,13.49,1463384.0,12.8615,12.8901,12.8519,12.8615,1463384.0
2016-02-16 13:30:00,13.49,13.5,13.46,13.48,603856.0,12.8615,12.871,12.8329,12.8519,603856.0
2016-02-16 14:00:00,13.49,13.52,13.48,13.52,1136320.0,12.8615,12.8901,12.8519,12.8901,1136320.0
2016-02-16 14:30:00,13.52,13.53,13.47,13.48,963472.0,12.8901,12.8996,12.8424,12.8519,963472.0
2016-02-16 15:00:00,13.49,13.52,13.44,13.52,1414540.0,12.8615,12.8901,12.8138,12.8901,1414540.0
2016-02-16 15:30:00,13.52,13.53,13.45,13.51,2660140.0,12.8901,12.8996,12.8233,12.8805,2660140.0
2016-02-17 09:30:00,13.73,13.81,13.71,13.77,6389444.0,13.0903,13.1666,13.0712,13.1284,6389444.0
2016-02-17 10:00:00,13.78,13.9,13.78,13.9,2165924.0,13.138,13.2524,13.138,13.2524,2165924.0
2016-02-17 10:30:00,13.9,13.94,13.86,13.92,1236524.0,13.2524,13.2905,13.2142,13.2714,1236524.0
2016-02-17 11:00:00,13.92,13.94,13.88,13.92,979504.0,13.2714,13.2905,13.2333,13.2714,979504.0
2016-02-17 11:30:00,13.92,13.94,13.89,13.92,801992.0,13.2714,13.2905,13.2428,13.2714,801992.0
2016-02-17 12:00:00,13.92,13.97,13.9,13.95,1072100.0,13.2714,13.3191,13.2524,13.3,1072100.0
2016-02-17 12:30:00,13.96,13.99,13.96,13.97,1438092.0,13.3096,13.3382,13.3096,13.3191,1438092.0
2016-02-17 13:00:00,13.97,13.99,13.96,13.98,586392.0,13.3191,13.3382,13.3096,13.3287,586392.0
2016-02-17 13:30:00,13.98,13.98,13.92,13.93,1005156.0,13.3287,13.3287,13.2714,13.281,1005156.0
2016-02-17 14:00:00,13.93,14.03,13.91,14.0,1430124.0,13.281,13.3763,13.2619,13.3477,1430124.0
2016-02-17 14:30:00,14.0,14.01,13.94,13.94,1232368.0,13.3477,13.3573,13.2905,13.2905,1232368.0
2016-02-17 15:00:00,13.95,13.99,13.93,13.96,991516.0,13.3,13.3382,13.281,13.3096,991516.0
2016-02-17 15:30:00,13.96,13.99,13.92,13.97,1866000.0,13.3096,13.3382,13.2714,13.3191,1866000.0
2016-02-18 09:30:00,14.01,14.03,13.91,13.94,2064536.0,13.3573,13.3763,13.2619,13.2905,2064536.0
2016-02-18 10:00:00,13.95,13.99,13.9,13.99,600796.0,13.3,13.3382,13.2524,13.3382,600796.0
2016-02-18 10:30:00,13.98,13.99,13.9,13.91,697788.0,13.3287,13.3382,13.2524,13.2619,697788.0
2016-02-18 11:00:00,13.9,13.91,13.81,13.87,1779288.0,13.2524,13.2619,13.1666,13.2238,1779288.0
2016-02-18 11:30:00,13.88,13.94,13.86,13.94,573748.0,13.2333,13.2905,13.2142,13.2905,573748.0
2016-02-18 12:00:00,13.93,13.96,13.91,13.94,857416.0,13.281,13.3096,13.2619,13.2905,857416.0
2016-02-18 12:30:00,13.94,13.95,13.89,13.89,408076.0,13.2905,13.3,13.2428,13.2428,408076.0
2016-02-18 13:00:00,13.9,13.93,13.86,13.88,535524.0,13.2524,13.281,13.2142,13.2333,535524.0
2016-02-18 13:30:00,13.87,13.89,13.81,13.85,817372.0,13.2238,13.2428,13.1666,13.2047,817372.0
2016-02-18 14:00:00,13.85,13.92,13.85,13.91,691540.0,13.2047,13.2714,13.2047,13.2619,691540.0
2016-02-18 14:30:00,13.91,13.96,13.91,13.92,686572.0,13.2619,13.3096,13.2619,13.2714,686572.0
2016-02-18 15:00:00,13.93,13.94,13.84,13.87,706708.0,13.281,13.2905,13.1952,13.2238,706708.0
2016-02-18 15:30:00,13.87,13.89,13.8,13.85,1594492.0,13.2238,13.2428,13.157,13.2047,1594492.0
2016-02-19 09:30:00,13.72,13.77,13.63,13.7,3040700.0,13.0808,13.1284,12.995,13.0617,3040700.0
2016-02-19 10:00:00,13.69,13.79,13.62,13.75,2221380.0,13.0522,13.1475,12.9854,13.1094,2221380.0
2016-02-19 10:30:00,13.74,13.81,13.74,13.75,1006856.0,13.0998,13.1666,13.0998,13.1094,1006856.0
2016-02-19 11:00:00,13.74,13.84,13.7,13.84,1062924.0,13.0998,13.1952,13.0617,13.1952,1062924.0
2016-02-19 11:30:00,13.84,13.87,13.8,13.8,1088652.0,13.1952,13.2238,13.157,13.157,1088652.0
2016-02-19 12:00:00,13.81,13.82,13.78,13.79,714028.0,13.1666,13.1761,13.138,13.1475,714028.0
2016-02-19 12:30:00,13.79,13.84,13.79,13.81,498656.0,13.1475,13.1952,13.1475,13.1666,498656.0
2016-02-19 13:00:00,13.8,13.83,13.78,13.81,467876.0,13.157,13.1856,13.138,13.1666,467876.0
2016-02-19 13:30:00,13.81,13.83,13.8,13.81,443320.0,13.1666,13.1856,13.157,13.1666,443320.0
2016-02-19 14:00:00,13.81,13.85,13.8,13.82,925832.0,13.1666,13.2047,13.157,13.1761,925832.0
2016-02-19 14:30:00,13.82,13.82,13.76,13.77,1981164.0,13.1761,13.1761,13.1189,13.1284,1981164.0
2016-02-19 15:00:00,13.77,13.83,13.76,13.83,1052372.0,13.1284,13.1856,13.1189,13.1856,1052372.0
2016-02-19 15:30:00,13.83,13.86,13.81,13.85,1263528.0,13.1856,13.2142,13.1666,13.2047,1263528.0
2016-02-22 09:30:00,14.11,14.22,14.1,14.21,2772344.0,13.4526,13.5575,13.4431,13.5479,2772344.0
2016-02-22 10:00:00,14.21,14.26,14.19,14.21,1933356.0,13.5479,13.5956,13.5289,13.5479,1933356.0
2016-02-22 10:30:00,14.21,14.24,14.17,14.18,804496.0,13.5479,13.5765,13.5098,13.5193,804496.0
2016-02-22 11:00:00,14.18,14.21,14.16,14.2,943788.0,13.5193,13.5479,13.5003,13.5384,943788.0
2016-02-22 11:30:00,14.21,14.21,14.18,14.21,386016.0,13.5479,13.5479,13.5193,13.5479,386016.0
2016-02-22 12:00:00,14.21,14.21,14.18,14.2,441384.0,13.5479,13.5479,13.5193,13.5384,441384.0
2016-02-22 12:30:00,14.21,14.23,14.17,14.18,954372.0,13.5479,13.567,13.5098,13.5193,954372.0
2016-02-22 13:00:00,14.18,14.21,14.18,14.2,377776.0,13.5193,13.5479,13.5193,13.5384,377776.0
2016-02-22 13:30:00,14.21,14.27,14.21,14.25,981960.0,13.5479,13.6051,13.5479,13.5861,981960.0
2016-02-22 14:00:00,14.25,14.26,14.19,14.21,630088.0,13.5861,13.5956,13.5289,13.5479,630088.0
2016-02-22 14:30:00,14.21,14.21,14.18,14.2,748920.0,13.5479,13.5479,13.5193,13.5384,748920.0
2016-02-22 15:00:00,14.2,14.22,14.16,14.2,743076.0,13.5384,13.5575,13.5003,13.5384,743076.0
2016-02-22 15:30:00,14.2,14.24,14.2,14.24,1747064.0,13.5384,13.5765,13.5384,13.5765,1747064.0
2016-02-23 09:30:00,14.13,14.17,14.1,14.13,1509288.0,13.4717,13.5098,13.4431,13.4717,1509288.0
2016-02-23 10:00:00,14.13,14.15,14.01,14.05,1673668.0,13.4717,13.4907,13.3573,13.3954,1673668.0
2016-02-23 10:30:00,14.05,14.07,13.95,13.97,1178268.0,13.3954,13.4145,13.3,13.3191,1178268.0
2016-02-23 11:00:00,13.97,13.98,13.9,13.94,1084856.0,13.3191,13.3287,13.2524,13.2905,1084856.0
2016-02-23 11:30:00,13.94,14.02,13.91,13.98,1229472.0,13.2905,13.3668,13.2619,13.3287,1229472.0
2016-02-23 12:00:00,13.97,13.98,13.93,13.97,600532.0,13.3191,13.3287,13.281,13.3191,600532.0
2016-02-23 12:30:00,13.97,13.99,13.96,13.99,311240.0,13.3191,13.3382,13.3096,13.3382,311240.0
2016-02-23 13:00:00,13.99,13.99,13.96,13.97,243988.0,13.3382,13.3382,13.3096,13.3191,243988.0
2016-02-23 13:30:00,13.97,13.97,13.92,13.95,696452.0,13.3191,13.3191,13.2714,13.3,696452.0
2016-02-23 14:00:00,13.95,13.99,13.94,13.96,655248.0,13.3,13.3382,13.2905,13.3096,655248.0
2016-02-23 14:30:00,13.96,13.97,13.92,13.92,526868.0,13.3096,13.3191,13.2714,13.2714,526868.0
2016-02-23 15:00:00,13.93,13.93,13.87,13.88,746708.0,13.281,13.281,13.2238,13.2333,746708.0
2016-02-23 15:30:00,13.88,13.97,13.88,13.89,2064728.0,13.2333,13.3191,13.2333,13.2428,2064728.0
2016-02-24 09:30:00,13.64,13.64,13.49,13.51,6131360.0,13.0045,13.0045,12.8615,12.8805,6131360.0
2016-02-24 10:00:00,13.51,13.55,13.46,13.49,1935012.0,12.8805,12.9187,12.8329,12.8615,1935012.0
2016-02-24 10:30:00,13.5,13.6,13.45,13.57,4817520.0,12.871,12.9664,12.8233,12.9378,4817520.0
2016-02-24 11:00:00,13.58,13.58,13.49,13.53,1201896.0,12.9473,12.9473,12.8615,12.8996,1201896.0
2016-02-24 11:30:00,13.52,13.7,13.52,13.69,2089104.0,12.8901,13.0617,12.8901,13.0522,2089104.0
2016-02-24 12:00:00,13.69,13.75,13.67,13.67,1468100.0,13.0522,13.1094,13.0331,13.0331,1468100.0
2016-02-24 12:30:00,13.67,13.72,13.63,13.7,1213176.0,13.0331,13.0808,12.995,13.0617,1213176.0
2016-02-24 13:00:00,13.7,13.78,13.69,13.71,1450768.0,13.0617,13.138,13.0522,13.0712,1450768.0
2016-02-24 13:30:00,13.72,13.76,13.69,13.73,681488.0,13.0808,13.1189,13.0522,13.0903,681488.0
2016-02-24 14:00:00,13.73,13.91,13.72,13.9,2072712.0,13.0903,13.2619,13.0808,13.2524,2072712.0
2016-02-24 14:30:00,13.9,13.93,13.87,13.88,882120.0,13.2524,13.281,13.2238,13.2333,882120.0
2016-02-24 15:00:00,13.88,14.05,13.88,14.03,1646836.0,13.2333,13.3954,13.2333,13.3763,1646836.0
2016-02-24 15:30:00,14.04,14.05,13.96,14.01,2602912.0,13.3859,13.3954,13.3096,13.3573,2602912.0
2016-02-25 09:30:00,14.09,14.16,14.02,14.03,2720944.0,13.4335,13.5003,13.3668,13.3763,2720944.0
2016-02-25 10:00:00,14.03,14.06,13.96,14.06,1842980.0,13.3763,13.4049,13.3096,13.4049,1842980.0
2016-02-25 10:30:00,14.07,14.1,14.01,14.02,1501928.0,13.4145,13.4431,13.3573,13.3668,1501928.0
2016-02-25 11:00:00,14.02,14.06,13.99,14.05,890724.0,13.3668,13.4049,13.3382,13.3954,890724.0
2016-02-25 11:30:00,14.05,14.11,14.02,14.1,1276920.0,13.3954,13.4526,13.3668,13.4431,1276920.0
2016-02-25 12:00:00,14.1,14.12,14.07,14.08,592096.0,13.4431,13.4621,13.4145,13.424,592096.0
2016-02-25 12:30:00,14.08,14.09,14.03,14.08,754456.0,13.424,13.4335,13.3763,13.424,754456.0
2016-02-25 13:00:00,14.07,14.14,14.06,14.14,1111464.0,13.4145,13.4812,13.4049,13.4812,1111464.0
2016-02-25 13:30:00,14.14,14.22,14.13,14.22,1826924.0,13.4812,13.5575,13.4717,13.5575,1826924.0
2016-02-25 14:00:00,14.22,14.24,14.19,14.22,3038608.0,13.5575,13.5765,13.5289,13.5575,3038608.0
2016-02-25 14:30:00,14.22,14.22,14.17,14.19,749556.0,13.5575,13.5575,13.5098,13.5289,749556.0
2016-02-25 15:00:00,14.19,14.26,14.18,14.23,1653384.0,13.5289,13.5956,13.5193,13.567,1653384.0
2016-02-25 15:30:00,14.23,14.35,14.22,14.35,2966156.0,13.567,13.6814,13.5575,13.6814,2966156.0
2016-02-26 09:30:00,14.5,14.52,14.43,14.44,4045312.0,13.8244,13.8435,13.7577,13.7672,4045312.0
2016-02-26 10:00:00,14.44,14.45,14.35,14.37,2344044.0,13.7672,13.7768,13.6814,13.7005,2344044.0
2016-02-26 10:30:00,14.37,14.48,14.37,14.48,1898144.0,13.7005,13.8054,13.7005,13.8054,1898144.0
2016-02-26 11:00:00,14.47,14.49,14.38,14.38,2825820.0,13.7958,13.8149,13.71,13.71,2825820.0
2016-02-26 11:30:00,14.38,14.42,14.35,14.4,1948336.0,13.71,13.7482,13.6814,13.7291,1948336.0
2016-02-26 12:00:00,14.39,14.4,14.32,14.39,1507616.0,13.7195,13.7291,13.6528,13.7195,1507616.0
2016-02-26 12:30:00,14.39,14.45,14.37,14.43,1092232.0,13.7195,13.7768,13.7005,13.7577,1092232.0
2016-02-26 13:00:00,14.43,14.45,14.38,14.38,476084.0,13.7577,13.7768,13.71,13.71,476084.0
2016-02-26 13:30:00,14.38,14.4,14.31,14.34,1352652.0,13.71,13.7291,13.6433,13.6719,1352652.0
2016-02-26 14:00:00,14.34,14.37,14.31,14.35,1186596.0,13.6719,13.7005,13.6433,13.6814,1186596.0
2016-02-26 14:30:00,14.34,14.35,14.26,14.27,2246560.0,13.6719,13.6814,13.5956,13.6051,2246560.0
2016-02-26 15:00:00,14.27,14.34,14.26,14.3,1115516.0,13.6051,13.6719,13.5956,13.6337,1115516.0
2016-02-26 15:30:00,14.3,14.34,14.28,14.29,1673044.0,13.6337,13.6719,13.6147,13.6242,1673044.0
2016-02-29 09:30:00,14.29,14.33,14.23,14.28,1597048.0,13.6242,13.6623,13.567,13.6147,1597048.0
2016-02-29 10:00:00,14.28,14.3,14.23,14.26,1449624.0,13.6147,13.6337,13.567,13.5956,1449624.0
2016-02-29 10:30:00,14.26,14.33,14.23,14.32,851644.0,13.5956,13.6623,13.567,13.6528,851644.0
2016-02-29 11:00:00,14.32,14.39,14.32,14.35,1229916.0,13.6528,13.7195,13.6528,13.6814,1229916.0
2016-02-29 11:30:00,14.35,14.45,14.35,14.4,1362656.0,13.6814,13.7768,13.6814,13.7291,1362656.0
2016-02-29 12:00:00,14.41,14.42,14.37,14.37,512360.0,13.7386,13.7482,13.7005,13.7005,512360.0
2016-02-29 12:30:00,14.38,14.39,14.35,14.39,472240.0,13.71,13.7195,13.6814,13.7195,472240.0
2016-02-29 13:00:00,14.39,14.39,14.34,14.34,372600.0,13.7195,13.7195,13.6719,13.6719,372600.0
2016-02-29 13:30:00,14.34,14.35,14.31,14.34,386344.0,13.6719,13.6814,13.6433,13.6719,386344.0
2016-02-29 14:00:00,14.35,14.35,14.21,14.25,2528344.0,13.6814,13.6814,13.5479,13.5861,2528344.0
2016-02-29 14:30:00,14.25,14.26,14.16,14.18,2358124.0,13.5861,13.5956,13.5003,13.5193,2358124.0
2016-02-29 15:00:00,14.17,14.18,14.08,14.15,1874208.0,13.5098,13.5193,13.424,13.4907,1874208.0
2016-02-29 15:30:00,14.15,14.17,14.04,14.04,2633692.0,13.4907,13.5098,13.3859,13.3859,2633692.0
2016-03-01 09:30:00,14.27,14.31,14.19,14.26,2828148.0,13.6051,13.6433,13.5289,13.5956,2828148.0
2016-03-01 10:00:00,14.26,14.41,14.26,14.4,2537628.0,13.5956,13.7386,13.5956,13.7291,2537628.0
2016-03-01 10:30:00,14.4,14.44,14.37,14.38,1915416.0,13.7291,13.7672,13.7005,13.71,1915416.0
2016-03-01 11:00:00,14.38,14.49,14.38,14.48,1519356.0,13.71,13.8149,13.71,13.8054,1519356.0
2016-03-01 11:30:00,14.48,14.56,14.47,14.55,1118648.0,13.8054,13.8816,13.7958,13.8721,1118648.0
2016-03-01 12:00:00,14.55,14.62,14.55,14.58,1079868.0,13.8721,13.9388,13.8721,13.9007,1079868.0
2016-03-01 12:30:00,14.59,14.61,14.56,14.61,645404.0,13.9102,13.9293,13.8816,13.9293,645404.0
2016-03-01 13:00:00,14.59,14.63,14.58,14.62,672916.0,13.9102,13.9484,13.9007,13.9388,672916.0
2016-03-01 13:30:00,14.62,14.66,14.61,14.63,1000612.0,13.9388,13.977,13.9293,13.9484,1000612.0
2016-03-01 14:00:00,14.62,14.65,14.59,14.62,953816.0,13.9388,13.9674,13.9102,13.9388,953816.0
2016-03-01 14:30:00,14.62,14.7,14.6,14.7,1098280.0,13.9388,14.0151,13.9198,14.0151,1098280.0
2016-03-01 15:00:00,14.69,14.72,14.68,14.68,1112652.0,14.0056,14.0342,13.996,13.996,1112652.0
2016-03-01 15:30:00,14.68,14.73,14.65,14.72,2800408.0,13.996,14.0437,13.9674,14.0342,2800408.0
2016-03-02 09:30:00,14.67,14.72,14.62,14.65,4510292.0,13.9865,14.0342,13.9388,13.9674,4510292.0
2016-03-02 10:00:00,14.65,14.74,14.64,14.68,1423720.0,13.9674,14.0532,13.9579,13.996,1423720.0
2016-03-02 10:30:00,14.68,14.72,14.59,14.71,2215032.0,13.996,14.0342,13.9102,14.0246,2215032.0
2016-03-02 11:00:00,14.71,14.77,14.69,14.74,2497136.0,14.0246,14.0818,14.0056,14.0532,2497136.0
2016-03-02 11:30:00,14.74,14.77,14.66,14.66,2567220.0,14.0532,14.0818,13.977,13.977,2567220.0
2016-03-02 12:00:00,14.66,14.68,14.63,14.67,685788.0,13.977,13.996,13.9484,13.9865,685788.0
2016-03-02 12:30:00,14.66,14.73,14.65,14.72,803504.0,13.977,14.0437,13.9674,14.0342,803504.0
2016-03-02 13:00:00,14.72,14.75,14.71,14.75,553204.0,14.0342,14.0628,14.0246,14.0628,553204.0
2016-03-02 13:30:00,14.74,14.77,14.7,14.7,836060.0,14.0532,14.0818,14.0151,14.0151,836060.0
2016-03-02 14:00:00,14.7,14.74,14.67,14.72,792796.0,14.0151,14.0532,13.9865,14.0342,792796.0
2016-03-02 14:30:00,14.72,14.8,14.72,14.77,1309684.0,14.0342,14.1104,14.0342,14.0818,1309684.0
2016-03-02 15:00:00,14.77,14.81,14.73,14.78,699660.0,14.0818,14.12,14.0437,14.0914,699660.0
2016-03-02 15:30:00,14.77,14.86,14.75,14.85,2093492.0,14.0818,14.1677,14.0628,14.1581,2093492.0
2016-03-03 09:30:00,14.82,14.82,14.74,14.76,1450632.0,14.1295,14.1295,14.0532,14.0723,1450632.0
2016-03-03 10:00:00,14.76,14.8,14.72,14.79,1225192.0,14.0723,14.1104,14.0342,14.1009,1225192.0
2016-03-03 10:30:00,14.79,14.85,14.79,14.83,909212.0,14.1009,14.1581,14.1009,14.139,909212.0
2016-03-03 11:00:00,14.83,14.84,14.72,14.73,987140.0,14.139,14.1486,14.0342,14.0437,987140.0
2016-03-03 11:30:00,14.72,14.78,14.72,14.77,843928.0,14.0342,14.0914,14.0342,14.0818,843928.0
2016-03-03 12:00:00,14.78,14.8,14.74,14.74,648136.0,14.0914,14.1104,14.0532,14.0532,648136.0
2016-03-03 12:30:00,14.74,14.81,14.74,14.8,433364.0,14.0532,14.12,14.0532,14.1104,433364.0
2016-03-03 13:00:00,14.8,14.85,14.8,14.81,644816.0,14.1104,14.1581,14.1104,14.12,644816.0
2016-03-03 13:30:00,14.82,14.89,14.82,14.87,617900.0,14.1295,14.1963,14.1295,14.1772,617900.0
2016-03-03 14:00:00,14.88,14.9,14.85,14.87,734576.0,14.1867,14.2058,14.1581,14.1772,734576.0
2016-03-03 14:30:00,14.87,14.92,14.85,14.9,1053252.0,14.1772,14.2249,14.1581,14.2058,1053252.0
2016-03-03 15:00:00,14.91,14.93,14.88,14.91,762852.0,14.2153,14.2344,14.1867,14.2153,762852.0
2016-03-03 15:30:00,14.92,14.97,14.9,14.96,2633208.0,14.2249,14.2725,14.2058,14.263,2633208.0
2016-03-04 09:30:00,15.0,15.02,14.86,14.89,2197280.0,14.3011,14.3202,14.1677,14.1963,2197280.0
2016-03-04 10:00:00,14.89,14.97,14.86,14.96,1943832.0,14.1963,14.2725,14.1677,14.263,1943832.0
2016-03-04 10:30:00,14.96,15.06,14.95,15.03,1743636.0,14.263,14.3583,14.2535,14.3297,1743636.0
2016-03-04 11:00:00,15.03,15.15,15.03,15.08,1461432.0,14.3297,14.4441,14.3297,14.3774,1461432.0
2016-03-04 11:30:00,15.09,15.11,15.05,15.11,878740.0,14.3869,14.406,14.3488,14.406,878740.0
2016-03-04 12:00:00,15.12,15.13,15.07,15.09,1003240.0,14.4155,14.4251,14.3679,14.3869,1003240.0
2016-03-04 12:30:00,15.09,15.14,15.07,15.12,608456.0,14.3869,14.4346,14.3679,14.4155,608456.0
2016-03-04 13:00:00,15.12,15.14,15.08,15.14,839400.0,14.4155,14.4346,14.3774,14.4346,839400.0
2016-03-04 13:30:00,15.13,15.2,15.12,15.18,1161860.0,14.4251,14.4918,14.4155,14.4727,1161860.0
2016-03-04 14:00:00,15.19,15.19,15.07,15.08,859624.0,14.4823,14.4823,14.3679,14.3774,859624.0
2016-03-04 14:30:00,15.09,15.1,14.96,15.01,1276280.0,14.3869,14.3965,14.263,14.3107,1276280.0
2016-03-04 15:00:00,15.01,15.07,14.95,15.06,1161064.0,14.3107,14.3679,14.2535,14.3583,1161064.0
2016-03-04 15:30:00,15.06,15.09,15.03,15.05,2560216.0,14.3583,14.3869,14.3297,14.3488,2560216.0
2016-03-07 09:30:00,14.9,14.97,14.89,14.92,1259004.0,14.2058,14.2725,14.1963,14.2249,1259004.0
2016-03-07 10:00:00,14.9,15.01,14.9,14.97,1027504.0,14.2058,14.3107,14.2058,14.2725,1027504.0
2016-03-07 10:30:00,14.97,15.06,14.96,15.01,705584.0,14.2725,14.3583,14.263,14.3107,705584.0
2016-03-07 11:00:00,15.02,15.06,14.99,15.04,679648.0,14.3202,14.3583,14.2916,14.3393,679648.0
2016-03-07 11:30:00,15.04,15.15,15.04,15.09,1225492.0,14.3393,14.4441,14.3393,14.3869,1225492.0
2016-03-07 12:00:00,15.1,15.11,15.06,15.09,782796.0,14.3965,14.406,14.3583,14.3869,782796.0
2016-03-07 12:30:00,15.09,15.13,15.09,15.11,431480.0,14.3869,14.4251,14.3869,14.406,431480.0
2016-03-07 13:00:00,15.12,15.16,15.08,15.08,866672.0,14.4155,14.4537,14.3774,14.3774,866672.0
2016-03-07 13:30:00,15.08,15.08,15.03,15.06,804876.0,14.3774,14.3774,14.3297,14.3583,804876.0
2016-03-07 14:00:00,15.05,15.08,14.97,14.99,704688.0,14.3488,14.3774,14.2725,14.2916,704688.0
2016-03-07 14:30:00,14.99,14.99,14.92,14.97,1082480.0,14.2916,14.2916,14.2249,14.2725,1082480.0
2016-03-07 15:00:00,14.97,15.05,14.92,15.04,1308456.0,14.2725,14.3488,14.2249,14.3393,1308456.0
2016-03-07 15:30:00,15.04,15.1,15.02,15.09,1430872.0,14.3393,14.3965,14.3202,14.3869,1430872.0
2016-03-08 09:30:00,14.9,14.92,14.82,14.86,1673416.0,14.2058,14.2249,14.1295,14.1677,1673416.0
2016-03-08 10:00:00,14.85,14.9,14.8,14.8,1128492.0,14.1581,14.2058,14.1104,14.1104,1128492.0
2016-03-08 10:30:00,14.79,14.85,14.76,14.78,1706740.0,14.1009,14.1581,14.0723,14.0914,1706740.0
2016-03-08 11:00:00,14.79,14.88,14.78,14.85,1157308.0,14.1009,14.1867,14.0914,14.1581,1157308.0
2016-03-08 11:30:00,14.85,14.92,14.83,14.89,2556568.0,14.1581,14.2249,14.139,14.1963,2556568.0
2016-03-08 12:00:00,14.89,14.97,14.87,14.95,1067160.0,14.1963,14.2725,14.1772,14.2535,1067160.0
2016-03-08 12:30:00,14.95,14.96,14.89,14.92,764864.0,14.2535,14.263,14.1963,14.2249,764864.0
2016-03-08 13:00:00,14.92,14.95,14.88,14.94,879092.0,14.2249,14.2535,14.1867,14.2439,879092.0
2016-03-08 13:30:00,14.95,14.99,14.93,14.95,469384.0,14.2535,14.2916,14.2344,14.2535,469384.0
2016-03-08 14:00:00,14.94,14.99,14.89,14.9,616580.0,14.2439,14.2916,14.1963,14.2058,616580.0
2016-03-08 14:30:00,14.9,14.9,14.84,14.87,768540.0,14.2058,14.2058,14.1486,14.1772,768540.0
2016-03-08 15:00:00,14.88,14.88,14.78,14.78,1109484.0,14.1867,14.1867,14.0914,14.0914,1109484.0
2016-03-08 15:30:00,14.78,14.81,14.72,14.75,2464628.0,14.0914,14.12,14.0342,14.0628,2464628.0
2016-03-09 09:30:00,14.9,14.91,14.83,14.88,1453844.0,14.2058,14.2153,14.139,14.1867,1453844.0
2016-03-09 10:00:00,14.87,14.9,14.81,14.85,1359500.0,14.1772,14.2058,14.12,14.1581,1359500.0
2016-03-09 10:30:00,14.86,14.95,14.76,14.81,2365088.0,14.1677,14.2535,14.0723,14.12,2365088.0
2016-03-09 11:00:00,14.81,14.93,14.81,14.92,1019440.0,14.12,14.2344,14.12,14.2249,1019440.0
2016-03-09 11:30:00,14.93,14.96,14.9,14.95,1253100.0,14.2344,14.263,14.2058,14.2535,1253100.0
2016-03-09 12:00:00,14.95,14.95,14.91,14.93,677224.0,14.2535,14.2535,14.2153,14.2344,677224.0
2016-03-09 12:30:00,14.93,14.94,14.84,14.84,938308.0,14.2344,14.2439,14.1486,14.1486,938308.0
2016-03-09 13:00:00,14.85,14.86,14.82,14.84,1092552.0,14.1581,14.1677,14.1295,14.1486,1092552.0
2016-03-09 13:30:00,14.84,14.92,14.84,14.9,720860.0,14.1486,14.2249,14.1486,14.2058,720860.0
2016-03-09 14:00:00,14.9,14.92,14.88,14.91,620576.0,14.2058,14.2249,14.1867,14.2153,620576.0
2016-03-09 14:30:00,14.9,14.9,14.86,14.88,454120.0,14.2058,14.2058,14.1677,14.1867,454120.0
2016-03-09 15:00:00,14.88,14.9,14.82,14.86,698672.0,14.1867,14.2058,14.1295,14.1677,698672.0
2016-03-09 15:30:00,14.85,14.91,14.84,14.9,1701776.0,14.1581,14.2153,14.1486,14.2058,1701776.0
2016-03-10 09:30:00,15.02,15.13,14.93,15.11,2777332.0,14.3202,14.4251,14.2344,14.406,2777332.0
2016-03-10 10:00:00,15.12,15.15,15.02,15.03,1922744.0,14.4155,14.4441,14.3202,14.3297,1922744.0
2016-03-10 10:30:00,15.02,15.02,14.84,14.85,3244968.0,14.3202,14.3202,14.1486,14.1581,3244968.0
2016-03-10 11:00:00,14.85,14.88,14.71,14.76,2574148.0,14.1581,14.1867,14.0246,14.0723,2574148.0
2016-03-10 11:30:00,14.77,14.81,14.69,14.78,1992060.0,14.0818,14.12,14.0056,14.0914,1992060.0
2016-03-10 12:00:00,14.78,14.84,14.72,14.74,1296960.0,14.0914,14.1486,14.0342,14.0532,1296960.0
2016-03-10 12:30:00,14.75,14.76,14.61,14.68,2276048.0,14.0628,14.0723,13.9293,13.996,2276048.0
2016-03-10 13:00:00,14.67,14.74,14.6,14.73,1361976.0,13.9865,14.0532,13.9198,14.0437,1361976.0
2016-03-10 13:30:00,14.73,14.75,14.7,14.71,833556.0,14.0437,14.0628,14.0151,14.0246,833556.0
2016-03-10 14:00:00,14.7,14.78,14.65,14.77,851752.0,14.0151,14.0914,13.9674,14.0818,851752.0
2016-03-10 14:30:00,14.77,14.88,14.75,14.84,1355396.0,14.0818,14.1867,14.0628,14.1486,1355396.0
2016-03-10 15:00:00,14.84,14.97,14.81,14.95,1440144.0,14.1486,14.2725,14.12,14.2535,1440144.0
2016-03-10 15:30:00,14.95,14.95,14.85,14.92,1527312.0,14.2535,14.2535,14.1581,14.2249,1527312.0
2016-03-11 09:30:00,15.18,15.24,15.17,15.21,2460096.0,14.4727,14.5299,14.4632,14.5013,2460096.0
2016-03-11 10:00:00,15.22,15.23,15.17,15.21,1169784.0,14.5109,14.5204,14.4632,14.5013,1169784.0
2016-03-11 10:30:00,15.22,15.3,15.22,15.26,1939712.0,14.5109,14.5872,14.5109,14.549,1939712.0
2016-03-11 11:00:00,15.26,15.34,15.26,15.32,1132196.0,14.549,14.6253,14.549,14.6062,1132196.0
2016-03-11 11:30:00,15.33,15.34,15.31,15.33,691248.0,14.6158,14.6253,14.5967,14.6158,691248.0
2016-03-11 12:00:00,15.33,15.36,15.31,15.35,661028.0,14.6158,14.6444,14.5967,14.6348,661028.0
2016-03-11 12:30:00,15.35,15.36,15.31,15.31,556368.0,14.6348,14.6444,14.5967,14.5967,556368.0
2016-03-11 13:00:00,15.32,15.32,15.27,15.31,416220.0,14.6062,14.6062,14.5585,14.5967,416220.0
2016-03-11 13:30:00,15.31,15.34,15.27,15.33,368996.0,14.5967,14.6253,14.5585,14.6158,368996.0
2016-03-11 14:00:00,15.33,15.34,15.31,15.32,547376.0,14.6158,14.6253,14.5967,14.6062,547376.0
2016-03-11 14:30:00,15.32,15.34,15.28,15.31,468172.0,14.6062,14.6253,14.5681,14.5967,468172.0
2016-03-11 15:00:00,15.31,15.39,15.31,15.38,1149676.0,14.5967,14.673,14.5967,14.6634,1149676.0
2016-03-11 15:30:00,15.38,15.41,15.36,15.4,2243852.0,14.6634,14.692,14.6444,14.6825,2243852.0
2016-03-14 09:30:00,15.31,15.35,15.26,15.26,1099280.0,14.5967,14.6348,14.549,14.549,1099280.0
2016-03-14 10:00:00,15.27,15.31,15.26,15.3,663744.0,14.5585,14.5967,14.549,14.5872,663744.0
2016-03-14 10:30:00,15.3,15.37,15.3,15.31,988988.0,14.5872,14.6539,14.5872,14.5967,988988.0
2016-03-14 11:00:00,15.32,15.36,15.3,15.33,546252.0,14.6062,14.6444,14.5872,14.6158,546252.0
2016-03-14 11:30:00,15.33,15.35,15.3,15.3,527672.0,14.6158,14.6348,14.5872,14.5872,527672.0
2016-03-14 12:00:00,15.31,15.37,15.3,15.35,441088.0,14.5967,14.6539,14.5872,14.6348,441088.0
2016-03-14 12:30:00,15.35,15.39,15.35,15.38,315828.0,14.6348,14.673,14.6348,14.6634,315828.0
2016-03-14 13:00:00,15.38,15.4,15.37,15.38,373244.0,14.6634,14.6825,14.6539,14.6634,373244.0
2016-03-14 13:30:00,15.38,15.4,15.38,15.38,332360.0,14.6634,14.6825,14.6634,14.6634,332360.0
2016-03-14 14:00:00,15.38,15.39,15.35,15.38,386568.0,14.6634,14.673,14.6348,14.6634,386568.0
2016-03-14 14:30:00,15.39,15.43,15.39,15.41,537164.0,14.673,14.7111,14.673,14.692,537164.0
2016-03-14 15:00:00,15.42,15.45,15.39,15.44,673656.0,14.7016,14.7302,14.673,14.7206,673656.0
2016-03-14 15:30:00,15.43,15.44,15.36,15.36,1717744.0,14.7111,14.7206,14.6444,14.6444,1717744.0
2016-03-15 09:30:00,15.18,15.23,15.15,15.18,1436456.0,14.4727,14.5204,14.4441,14.4727,1436456.0
2016-03-15 10:00:00,15.17,15.24,15.15,15.24,734856.0,14.4632,14.5299,14.4441,14.5299,734856.0
2016-03-15 10:30:00,15.24,15.26,15.19,15.21,937500.0,14.5299,14.549,14.4823,14.5013,937500.0
2016-03-15 11:00:00,15.21,15.26,15.19,15.24,735336.0,14.5013,14.549,14.4823,14.5299,735336.0
2016-03-15 11:30:00,15.25,15.26,15.21,15.21,586800.0,14.5395,14.549,14.5013,14.5013,586800.0
2016-03-15 12:00:00,15.21,15.24,15.19,15.24,463660.0,14.5013,14.5299,14.4823,14.5299,463660.0
2016-03-15 12:30:00,15.24,15.24,15.2,15.21,341760.0,14.5299,14.5299,14.4918,14.5013,341760.0
2016-03-15 13:00:00,15.2,15.26,15.2,15.26,359960.0,14.4918,14.549,14.4918,14.549,359960.0
2016-03-15 13:30:00,15.25,15.28,15.25,15.28,546380.0,14.5395,14.5681,14.5395,14.5681,546380.0
2016-03-15 14:00:00,15.28,15.3,15.26,15.27,638292.0,14.5681,14.5872,14.549,14.5585,638292.0
2016-03-15 14:30:00,15.28,15.29,15.24,15.25,622196.0,14.5681,14.5776,14.5299,14.5395,622196.0
2016-03-15 15:00:00,15.25,15.31,15.24,15.3,841772.0,14.5395,14.5967,14.5299,14.5872,841772.0
2016-03-15 15:30:00,15.3,15.32,15.27,15.31,1378900.0,14.5872,14.6062,14.5585,14.5967,1378900.0
2016-03-16 09:30:00,15.22,15.35,15.22,15.32,1482780.0,14.5109,14.6348,14.5109,14.6062,1482780.0
2016-03-16 10:00:00,15.32,15.35,15.31,15.31,286572.0,14.6062,14.6348,14.5967,14.5967,286572.0
2016-03-16 10:30:00,15.32,15.37,15.31,15.34,376476.0,14.6062,14.6539,14.5967,14.6253,376476.0
2016-03-16 11:00:00,15.34,15.36,15.33,15.34,182172.0,14.6253,14.6444,14.6158,14.6253,182172.0
2016-03-16 11:30:00,15.34,15.36,15.32,15.33,277544.0,14.6253,14.6444,14.6062,14.6158,277544.0
2016-03-16 12:00:00,15.33,15.35,15.33,15.33,277992.0,14.6158,14.6348,14.6158,14.6158,277992.0
2016-03-16 12:30:00,15.33,15.34,15.27,15.28,504612.0,14.6158,14.6253,14.5585,14.5681,504612.0
2016-03-16 13:00:00,15.27,15.29,15.22,15.24,382760.0,14.5585,14.5776,14.5109,14.5299,382760.0
2016-03-16 13:30:00,15.24,15.28,15.24,15.26,448852.0,14.5299,14.5681,14.5299,14.549,448852.0
2016-03-16 14:00:00,15.27,15.49,15.27,15.46,3637016.0,14.5585,14.7683,14.5585,14.7397,3637016.0
2016-03-16 14:30:00,15.47,15.55,15.4,15.42,2478200.0,14.7492,14.8255,14.6825,14.7016,2478200.0
2016-03-16 15:00:00,15.42,15.53,15.41,15.51,2337224.0,14.7016,14.8064,14.692,14.7874,2337224.0
2016-03-16 15:30:00,15.51,15.56,15.47,15.5,1841456.0,14.7874,14.835,14.7492,14.7778,1841456.0
2016-03-17 09:30:00,15.48,15.51,15.41,15.44,1508708.0,14.7588,14.7874,14.692,14.7206,1508708.0
2016-03-17 10:00:00,15.44,15.49,15.41,15.48,1095332.0,14.7206,14.7683,14.692,14.7588,1095332.0
2016-03-17 10:30:00,15.48,15.58,15.47,15.58,1533992.0,14.7588,14.8541,14.7492,14.8541,1533992.0
2016-03-17 11:00:00,15.57,15.61,15.55,15.6,798224.0,14.8446,14.8827,14.8255,14.8732,798224.0
2016-03-17 11:30:00,15.6,15.61,15.56,15.6,421944.0,14.8732,14.8827,14.835,14.8732,421944.0
2016-03-17 12:00:00,15.6,15.66,15.58,15.65,662312.0,14.8732,14.9304,14.8541,14.9208,662312.0
2016-03-17 12:30:00,15.65,15.69,15.65,15.67,806404.0,14.9208,14.959,14.9208,14.9399,806404.0
2016-03-17 13:00:00,15.67,15.68,15.63,15.66,481072.0,14.9399,14.9494,14.9018,14.9304,481072.0
2016-03-17 13:30:00,15.65,15.73,15.64,15.73,776576.0,14.9208,14.9971,14.9113,14.9971,776576.0
2016-03-17 14:00:00,15.72,15.78,15.71,15.74,1471628.0,14.9876,15.0448,14.978,15.0067,1471628.0
2016-03-17 14:30:00,15.74,15.74,15.7,15.7,560568.0,15.0067,15.0067,14.9685,14.9685,560568.0
2016-03-17 15:00:00,15.7,15.75,15.69,15.75,509396.0,14.9685,15.0162,14.959,15.0162,509396.0
2016-03-17 15:30:00,15.74,15.77,15.69,15.69,1979528.0,15.0067,15.0353,14.959,14.959,1979528.0
2016-03-18 09:30:00,15.77,15.82,15.75,15.81,2530016.0,15.0353,15.0829,15.0162,15.0734,2530016.0
2016-03-18 10:00:00,15.8,15.84,15.79,15.79,1281052.0,15.0639,15.102,15.0543,15.0543,1281052.0
2016-03-18 10:30:00,15.79,15.83,15.78,15.82,917280.0,15.0543,15.0925,15.0448,15.0829,917280.0
2016-03-18 11:00:00,15.82,15.87,15.82,15.83,659528.0,15.0829,15.1306,15.0829,15.0925,659528.0
2016-03-18 11:30:00,15.83,15.84,15.8,15.83,335536.0,15.0925,15.102,15.0639,15.0925,335536.0
2016-03-18 12:00:00,15.83,15.86,15.81,15.84,495852.0,15.0925,15.1211,15.0734,15.102,495852.0
2016-03-18 12:30:00,15.84,15.84,15.81,15.82,333788.0,15.102,15.102,15.0734,15.0829,333788.0
2016-03-18 13:00:00,15.82,15.83,15.75,15.77,699284.0,15.0829,15.0925,15.0162,15.0353,699284.0
2016-03-18 13:30:00,15.77,15.78,15.72,15.77,1215944.0,15.0353,15.0448,14.9876,15.0353,1215944.0
2016-03-18 14:00:00,15.77,15.8,15.76,15.78,677808.0,15.0353,15.0639,15.0257,15.0448,677808.0
2016-03-18 14:30:00,15.77,15.8,15.77,15.77,427344.0,15.0353,15.0639,15.0353,15.0353,427344.0
2016-03-18 15:00:00,15.77,15.86,15.77,15.84,868132.0,15.0353,15.1211,15.0353,15.102,868132.0
2016-03-18 15:30:00,15.84,15.85,15.81,15.82,1516380.0,15.102,15.1115,15.0734,15.0829,1516380.0
2016-03-21 09:30:00,15.77,15.86,15.76,15.84,1308216.0,15.0353,15.1211,15.0257,15.102,1308216.0
2016-03-21 10:00:00,15.84,15.85,15.74,15.76,1102660.0,15.102,15.1115,15.0067,15.0257,1102660.0
2016-03-21 10:30:00,15.76,15.8,15.72,15.74,1098024.0,15.0257,15.0639,14.9876,15.0067,1098024.0
2016-03-21 11:00:00,15.74,15.83,15.74,15.82,656084.0,15.0067,15.0925,15.0067,15.0829,656084.0
2016-03-21 11:30:00,15.83,15.85,15.81,15.81,441524.0,15.0925,15.1115,15.0734,15.0734,441524.0
2016-03-21 12:00:00,15.81,15.83,15.78,15.8,279864.0,15.0734,15.0925,15.0448,15.0639,279864.0
2016-03-21 12:30:00,15.8,15.81,15.78,15.81,311140.0,15.0639,15.0734,15.0448,15.0734,311140.0
2016-03-21 13:00:00,15.81,15.88,15.81,15.88,398484.0,15.0734,15.1401,15.0734,15.1401,398484.0
2016-03-21 13:30:00,15.87,15.87,15.83,15.86,342052.0,15.1306,15.1306,15.0925,15.1211,342052.0
2016-03-21 14:00:00,15.86,15.89,15.84,15.88,456496.0,15.1211,15.1497,15.102,15.1401,456496.0
2016-03-21 14:30:00,15.88,15.9,15.86,15.89,440752.0,15.1401,15.1592,15.1211,15.1497,440752.0
2016-03-21 15:00:00,15.88,15.88,15.86,15.86,436604.0,15.1401,15.1401,15.1211,15.1211,436604.0
2016-03-21 15:30:00,15.86,15.87,15.83,15.86,1117868.0,15.1211,15.1306,15.0925,15.1211,1117868.0
2016-03-22 09:30:00,15.71,15.78,15.69,15.78,2087304.0,14.978,15.0448,14.959,15.0448,2087304.0
2016-03-22 10:00:00,15.78,15.82,15.76,15.81,966348.0,15.0448,15.0829,15.0257,15.0734,966348.0
2016-03-22 10:30:00,15.81,15.86,15.8,15.83,686244.0,15.0734,15.1211,15.0639,15.0925,686244.0
2016-03-22 11:00:00,15.83,15.87,15.82,15.85,476916.0,15.0925,15.1306,15.0829,15.1115,476916.0
2016-03-22 11:30:00,15.85,15.86,15.8,15.8,634060.0,15.1115,15.1211,15.0639,15.0639,634060.0
2016-03-22 12:00:00,15.81,15.88,15.81,15.88,526380.0,15.0734,15.1401,15.0734,15.1401,526380.0
2016-03-22 12:30:00,15.87,15.93,15.86,15.92,907416.0,15.1306,15.1878,15.1211,15.1783,907416.0
2016-03-22 13:00:00,15.93,15.94,15.9,15.93,288912.0,15.1878,15.1973,15.1592,15.1878,288912.0
2016-03-22 13:30:00,15.93,15.94,15.9,15.9,443904.0,15.1878,15.1973,15.1592,15.1592,443904.0
2016-03-22 14:00:00,15.92,15.94,15.88,15.92,847132.0,15.1783,15.1973,15.1401,15.1783,847132.0
2016-03-22 14:30:00,15.93,15.94,15.87,15.87,519028.0,15.1878,15.1973,15.1306,15.1306,519028.0
2016-03-22 15:00:00,15.86,15.88,15.81,15.83,888432.0,15.1211,15.1401,15.0734,15.0925,888432.0
2016-03-22 15:30:00,15.84,15.86,15.82,15.84,806116.0,15.102,15.1211,15.0829,15.102,806116.0
2016-03-23 09:30:00,15.73,15.74,15.68,15.7,1212124.0,15.0315,15.041,14.9837,15.0028,1212124.0
2016-03-23 10:00:00,15.7,15.73,15.66,15.72,1277404.0,15.0028,15.0315,14.9646,15.0219,1277404.0
2016-03-23 10:30:00,15.72,15.76,15.66,15.7,1138484.0,15.0219,15.0602,14.9646,15.0028,1138484.0
2016-03-23 11:00:00,15.7,15.72,15.65,15.66,983540.0,15.0028,15.0219,14.955,14.9646,983540.0
2016-03-23 11:30:00,15.66,15.67,15.62,15.65,872592.0,14.9646,14.9741,14.9264,14.955,872592.0
2016-03-23 12:00:00,15.65,15.7,15.63,15.7,543612.0,14.955,15.0028,14.9359,15.0028,543612.0
2016-03-23 12:30:00,15.71,15.72,15.68,15.7,447080.0,15.0124,15.0219,14.9837,15.0028,447080.0
2016-03-23 13:00:00,15.7,15.72,15.67,15.69,376116.0,15.0028,15.0219,14.9741,14.9933,376116.0
2016-03-23 13:30:00,15.69,15.69,15.66,15.69,349516.0,14.9933,14.9933,14.9646,14.9933,349516.0
2016-03-23 14:00:00,15.69,15.73,15.67,15.67,689060.0,14.9933,15.0315,14.9741,14.9741,689060.0
2016-03-23 14:30:00,15.68,15.7,15.58,15.6,1024504.0,14.9837,15.0028,14.8881,14.9073,1024504.0
2016-03-23 15:00:00,15.6,15.61,15.56,15.6,997848.0,14.9073,14.9168,14.869,14.9073,997848.0
2016-03-23 15:30:00,15.6,15.63,15.59,15.6,1595616.0,14.9073,14.9359,14.8977,14.9073,1595616.0
2016-03-24 09:30:00,15.4,15.46,15.37,15.46,2068424.0,14.7161,14.7735,14.6875,14.7735,2068424.0
2016-03-24 10:00:00,15.45,15.45,15.4,15.41,613680.0,14.7639,14.7639,14.7161,14.7257,613680.0
2016-03-24 10:30:00,15.4,15.48,15.4,15.48,931832.0,14.7161,14.7926,14.7161,14.7926,931832.0
2016-03-24 11:00:00,15.48,15.51,15.44,15.44,776556.0,14.7926,14.8213,14.7544,14.7544,776556.0
2016-03-24 11:30:00,15.44,15.46,15.42,15.45,457712.0,14.7544,14.7735,14.7352,14.7639,457712.0
2016-03-24 12:00:00,15.46,15.51,15.42,15.45,926748.0,14.7735,14.8213,14.7352,14.7639,926748.0
2016-03-24 12:30:00,15.44,15.45,15.4,15.43,602180.0,14.7544,14.7639,14.7161,14.7448,602180.0
2016-03-24 13:00:00,15.43,15.49,15.43,15.48,452532.0,14.7448,14.8021,14.7448,14.7926,452532.0
2016-03-24 13:30:00,15.48,15.5,15.46,15.49,169676.0,14.7926,14.8117,14.7735,14.8021,169676.0
2016-03-24 14:00:00,15.49,15.5,15.46,15.49,280800.0,14.8021,14.8117,14.7735,14.8021,280800.0
2016-03-24 14:30:00,15.5,15.55,15.49,15.52,443552.0,14.8117,14.8595,14.8021,14.8308,443552.0
2016-03-24 15:00:00,15.53,15.57,15.51,15.56,707280.0,14.8404,14.8786,14.8213,14.869,707280.0
2016-03-24 15:30:00,15.56,15.59,15.55,15.58,1414736.0,14.869,14.8977,14.8595,14.8881,1414736.0
2016-03-28 09:30:00,15.66,15.67,15.56,15.59,1548176.0,14.9646,14.9741,14.869,14.8977,1548176.0
2016-03-28 10:00:00,15.59,15.63,15.56,15.61,1068308.0,14.8977,14.9359,14.869,14.9168,1068308.0
2016-03-28 10:30:00,15.6,15.6,15.52,15.56,822916.0,14.9073,14.9073,14.8308,14.869,822916.0
2016-03-28 11:00:00,15.56,15.58,15.53,15.57,831180.0,14.869,14.8881,14.8404,14.8786,831180.0
2016-03-28 11:30:00,15.57,15.61,15.56,15.6,389940.0,14.8786,14.9168,14.869,14.9073,389940.0
2016-03-28 12:00:00,15.6,15.61,15.56,15.6,596048.0,14.9073,14.9168,14.869,14.9073,596048.0
2016-03-28 12:30:00,15.6,15.66,15.59,15.65,764408.0,14.9073,14.9646,14.8977,14.955,764408.0
2016-03-28 13:00:00,15.65,15.66,15.62,15.63,315496.0,14.955,14.9646,14.9264,14.9359,315496.0
2016-03-28 13:30:00,15.62,15.66,15.62,15.65,437940.0,14.9264,14.9646,14.9264,14.955,437940.0
2016-03-28 14:00:00,15.65,15.69,15.63,15.65,483224.0,14.955,14.9933,14.9359,14.955,483224.0
2016-03-28 14:30:00,15.64,15.64,15.58,15.6,800772.0,14.9455,14.9455,14.8881,14.9073,800772.0
2016-03-28 15:00:00,15.6,15.66,15.6,15.62,723316.0,14.9073,14.9646,14.9073,14.9264,723316.0
2016-03-28 15:30:00,15.62,15.63,15.57,15.59,1167428.0,14.9264,14.9359,14.8786,14.8977,1167428.0
2016-03-29 09:30:00,15.53,15.54,15.47,15.53,1380160.0,14.8404,14.8499,14.783,14.8404,1380160.0
2016-03-29 10:00:00,15.53,15.58,15.53,15.54,1004912.0,14.8404,14.8881,14.8404,14.8499,1004912.0
2016-03-29 10:30:00,15.54,15.57,15.53,15.56,554148.0,14.8499,14.8786,14.8404,14.869,554148.0
2016-03-29 11:00:00,15.56,15.58,15.54,15.57,630292.0,14.869,14.8881,14.8499,14.8786,630292.0
2016-03-29 11:30:00,15.56,15.6,15.56,15.58,502976.0,14.869,14.9073,14.869,14.8881,502976.0
2016-03-29 12:00:00,15.58,15.72,15.57,15.72,1956604.0,14.8881,15.0219,14.8786,15.0219,1956604.0
2016-03-29 12:30:00,15.72,15.78,15.71,15.73,1590832.0,15.0219,15.0793,15.0124,15.0315,1590832.0
2016-03-29 13:00:00,15.73,15.74,15.69,15.72,802524.0,15.0315,15.041,14.9933,15.0219,802524.0
2016-03-29 13:30:00,15.72,15.77,15.71,15.76,505688.0,15.0219,15.0697,15.0124,15.0602,505688.0
2016-03-29 14:00:00,15.76,15.86,15.76,15.85,1164900.0,15.0602,15.1557,15.0602,15.1462,1164900.0
2016-03-29 14:30:00,15.86,15.88,15.84,15.85,759200.0,15.1557,15.1748,15.1366,15.1462,759200.0
2016-03-29 15:00:00,15.85,15.9,15.84,15.89,518280.0,15.1462,15.1939,15.1366,15.1844,518280.0
2016-03-29 15:30:00,15.88,15.89,15.85,15.89,1391028.0,15.1748,15.1844,15.1462,15.1844,1391028.0
2016-03-30 09:30:00,16.07,16.14,16.03,16.1,2552520.0,15.3564,15.4233,15.3182,15.3851,2552520.0
2016-03-30 10:00:00,16.11,16.11,16.07,16.08,754252.0,15.3946,15.3946,15.3564,15.3659,754252.0
2016-03-30 10:30:00,16.08,16.14,16.08,16.12,1219628.0,15.3659,15.4233,15.3659,15.4042,1219628.0
2016-03-30 11:00:00,16.12,16.15,16.05,16.05,971080.0,15.4042,15.4328,15.3373,15.3373,971080.0
2016-03-30 11:30:00,16.05,16.05,16.0,16.05,1153056.0,15.3373,15.3373,15.2895,15.3373,1153056.0
2016-03-30 12:00:00,16.05,16.07,16.01,16.02,444172.0,15.3373,15.3564,15.299,15.3086,444172.0
2016-03-30 12:30:00,16.02,16.04,15.99,16.01,641772.0,15.3086,15.3277,15.2799,15.299,641772.0
2016-03-30 13:00:00,16.0,16.02,15.97,15.98,447568.0,15.2895,15.3086,15.2608,15.2704,447568.0
2016-03-30 13:30:00,15.98,16.03,15.96,16.02,879604.0,15.2704,15.3182,15.2513,15.3086,879604.0
2016-03-30 14:00:00,16.02,16.05,16.0,16.05,757736.0,15.3086,15.3373,15.2895,15.3373,757736.0
2016-03-30 14:30:00,16.05,16.06,16.02,16.05,321644.0,15.3373,15.3468,15.3086,15.3373,321644.0
2016-03-30 15:00:00,16.05,16.09,16.04,16.09,815668.0,15.3373,15.3755,15.3277,15.3755,815668.0
2016-03-30 15:30:00,16.08,16.09,16.01,16.03,1629428.0,15.3659,15.3755,15.299,15.3182,1629428.0
2016-03-31 09:30:00,16.0,16.06,16.0,16.01,1693644.0,15.2895,15.3468,15.2895,15.299,1693644.0
2016-03-31 10:00:00,16.02,16.08,16.01,16.03,909004.0,15.3086,15.3659,15.299,15.3182,909004.0
2016-03-31 10:30:00,16.03,16.06,16.02,16.04,338136.0,15.3182,15.3468,15.3086,15.3277,338136.0
2016-03-31 11:00:00,16.04,16.07,16.03,16.05,542932.0,15.3277,15.3564,15.3182,15.3373,542932.0
2016-03-31 11:30:00,16.05,16.08,16.02,16.07,366248.0,15.3373,15.3659,15.3086,15.3564,366248.0
2016-03-31 12:00:00,16.07,16.08,16.06,16.08,243428.0,15.3564,15.3659,15.3468,15.3659,243428.0
2016-03-31 12:30:00,16.08,16.08,16.04,16.05,195204.0,15.3659,15.3659,15.3277,15.3373,195204.0
2016-03-31 13:00:00,16.05,16.05,16.03,16.03,277752.0,15.3373,15.3373,15.3182,15.3182,277752.0
2016-03-31 13:30:00,16.03,16.03,15.97,15.99,640992.0,15.3182,15.3182,15.2608,15.2799,640992.0
2016-03-31 14:00:00,15.99,15.99,15.94,15.95,529912.0,15.2799,15.2799,15.2322,15.2417,529912.0
2016-03-31 14:30:00,15.95,15.96,15.92,15.94,1012176.0,15.2417,15.2513,15.213,15.2322,1012176.0
2016-03-31 15:00:00,15.94,15.99,15.93,15.98,534512.0,15.2322,15.2799,15.2226,15.2704,534512.0
2016-03-31 15:30:00,15.98,16.02,15.93,15.95,1835708.0,15.2704,15.3086,15.2226,15.2417,1835708.0
2016-04-01 09:30:00,15.76,15.79,15.71,15.79,1895240.0,15.0602,15.0888,15.0124,15.0888,1895240.0
2016-04-01 10:00:00,15.79,15.92,15.77,15.89,1383664.0,15.0888,15.213,15.0697,15.1844,1383664.0
2016-04-01 10:30:00,15.88,15.99,15.88,15.99,1116876.0,15.1748,15.2799,15.1748,15.2799,1116876.0
2016-04-01 11:00:00,16.0,16.02,15.97,15.99,612864.0,15.2895,15.3086,15.2608,15.2799,612864.0
2016-04-01 11:30:00,15.99,16.04,15.97,15.99,720240.0,15.2799,15.3277,15.2608,15.2799,720240.0
2016-04-01 12:00:00,15.99,16.01,15.94,15.96,261320.0,15.2799,15.299,15.2322,15.2513,261320.0
2016-04-01 12:30:00,15.96,16.0,15.95,15.99,473520.0,15.2513,15.2895,15.2417,15.2799,473520.0
2016-04-01 13:00:00,15.99,16.06,15.98,16.05,460644.0,15.2799,15.3468,15.2704,15.3373,460644.0
2016-04-01 13:30:00,16.05,16.09,16.04,16.07,363320.0,15.3373,15.3755,15.3277,15.3564,363320.0
2016-04-01 14:00:00,16.07,16.1,16.06,16.06,486712.0,15.3564,15.3851,15.3468,15.3468,486712.0
2016-04-01 14:30:00,16.07,16.13,16.06,16.1,752792.0,15.3564,15.4137,15.3468,15.3851,752792.0
2016-04-01 15:00:00,16.1,16.14,16.1,16.12,732536.0,15.3851,15.4233,15.3851,15.4042,732536.0
2016-04-01 15:30:00,16.12,16.19,16.12,16.15,1340044.0,15.4042,15.4711,15.4042,15.4328,1340044.0
2016-04-04 09:30:00,16.15,16.17,16.1,16.16,1724240.0,15.4328,15.4519,15.3851,15.4424,1724240.0
2016-04-04 10:00:00,16.16,16.18,16.13,16.15,1203580.0,15.4424,15.4615,15.4137,15.4328,1203580.0
2016-04-04 10:30:00,16.15,16.17,16.06,16.06,941368.0,15.4328,15.4519,15.3468,15.3468,941368.0
2016-04-04 11:00:00,16.06,16.08,16.04,16.07,860448.0,15.3468,15.3659,15.3277,15.3564,860448.0
2016-04-04 11:30:00,16.08,16.1,16.06,16.09,595652.0,15.3659,15.3851,15.3468,15.3755,595652.0
2016-04-04 12:00:00,16.09,16.15,16.09,16.13,489604.0,15.3755,15.4328,15.3755,15.4137,489604.0
2016-04-04 12:30:00,16.13,16.15,16.12,16.14,405436.0,15.4137,15.4328,15.4042,15.4233,405436.0
2016-04-04 13:00:00,16.13,16.14,16.1,16.11,450904.0,15.4137,15.4233,15.3851,15.3946,450904.0
2016-04-04 13:30:00,16.11,16.11,16.05,16.06,536796.0,15.3946,15.3946,15.3373,15.3468,536796.0
2016-04-04 14:00:00,16.06,16.06,16.0,16.04,1268396.0,15.3468,15.3468,15.2895,15.3277,1268396.0
2016-04-04 14:30:00,16.03,16.07,16.03,16.05,476704.0,15.3182,15.3564,15.3182,15.3373,476704.0
2016-04-04 15:00:00,16.05,16.08,16.0,16.01,705168.0,15.3373,15.3659,15.2895,15.299,705168.0
2016-04-04 15:30:00,16.0,16.06,16.0,16.06,2034064.0,15.2895,15.3468,15.2895,15.3468,2034064.0
2016-04-05 09:30:00,15.8,15.86,15.73,15.8,2753372.0,15.0984,15.1557,15.0315,15.0984,2753372.0
2016-04-05 10:00:00,15.8,15.9,15.8,15.87,1967200.0,15.0984,15.1939,15.0984,15.1653,1967200.0
2016-04-05 10:30:00,15.87,15.87,15.77,15.78,1007368.0,15.1653,15.1653,15.0697,15.0793,1007368.0
2016-04-05 11:00:00,15.77,15.85,15.77,15.83,855872.0,15.0697,15.1462,15.0697,15.127,855872.0
2016-04-05 11:30:00,15.83,15.85,15.77,15.8,820716.0,15.127,15.1462,15.0697,15.0984,820716.0
2016-04-05 12:00:00,15.8,15.82,15.74,15.76,724668.0,15.0984,15.1175,15.041,15.0602,724668.0
2016-04-05 12:30:00,15.76,15.79,15.74,15.75,638404.0,15.0602,15.0888,15.041,15.0506,638404.0
2016-04-05 13:00:00,15.75,15.8,15.72,15.79,627376.0,15.0506,15.0984,15.0219,15.0888,627376.0
2016-04-05 13:30:00,15.8,15.81,15.75,15.79,355072.0,15.0984,15.1079,15.0506,15.0888,355072.0
2016-04-05 14:00:00,15.79,15.83,15.78,15.83,537356.0,15.0888,15.127,15.0793,15.127,537356.0
2016-04-05 14:30:00,15.83,15.86,15.82,15.85,388508.0,15.127,15.1557,15.1175,15.1462,388508.0
2016-04-05 15:00:00,15.85,15.85,15.78,15.78,733932.0,15.1462,15.1462,15.0793,15.0793,733932.0
2016-04-05 15:30:00,15.78,15.8,15.69,15.74,2167036.0,15.0793,15.0984,14.9933,15.041,2167036.0
2016-04-06 09:30:00,15.75,15.8,15.7,15.75,1343020.0,15.0506,15.0984,15.0028,15.0506,1343020.0
2016-04-06 10:00:00,15.76,15.8,15.72,15.74,890152.0,15.0602,15.0984,15.0219,15.041,890152.0
2016-04-06 10:30:00,15.74,15.88,15.71,15.88,1724344.0,15.041,15.1748,15.0124,15.1748,1724344.0
2016-04-06 11:00:00,15.88,15.93,15.88,15.93,694308.0,15.1748,15.2226,15.1748,15.2226,694308.0
2016-04-06 11:30:00,15.93,15.96,15.91,15.95,1376740.0,15.2226,15.2513,15.2035,15.2417,1376740.0
2016-04-06 12:00:00,15.95,15.96,15.92,15.94,609064.0,15.2417,15.2513,15.213,15.2322,609064.0
2016-04-06 12:30:00,15.94,15.96,15.93,15.93,565080.0,15.2322,15.2513,15.2226,15.2226,565080.0
2016-04-06 13:00:00,15.94,15.99,15.94,15.97,358932.0,15.2322,15.2799,15.2322,15.2608,358932.0
2016-04-06 13:30:00,15.97,16.0,15.95,15.96,341056.0,15.2608,15.2895,15.2417,15.2513,341056.0
2016-04-06 14:00:00,15.96,15.96,15.89,15.92,2001264.0,15.2513,15.2513,15.1844,15.213,2001264.0
2016-04-06 14:30:00,15.92,15.96,15.87,15.96,1142264.0,15.213,15.2513,15.1653,15.2513,1142264.0
2016-04-06 15:00:00,15.96,16.04,15.94,16.02,1518056.0,15.2513,15.3277,15.2322,15.3086,1518056.0
2016-04-06 15:30:00,16.02,16.09,16.01,16.07,1745040.0,15.3086,15.3755,15.299,15.3564,1745040.0
2016-04-07 09:30:00,15.88,15.93,15.86,15.9,1671844.0,15.1748,15.2226,15.1557,15.1939,1671844.0
2016-04-07 10:00:00,15.9,15.94,15.78,15.78,2084568.0,15.1939,15.2322,15.0793,15.0793,2084568.0
2016-04-07 10:30:00,15.78,15.82,15.77,15.8,1320224.0,15.0793,15.1175,15.0697,15.0984,1320224.0
2016-04-07 11:00:00,15.8,15.8,15.73,15.77,1368172.0,15.0984,15.0984,15.0315,15.0697,1368172.0
2016-04-07 11:30:00,15.76,15.81,15.76,15.78,707224.0,15.0602,15.1079,15.0602,15.0793,707224.0
2016-04-07 12:00:00,15.78,15.79,15.71,15.74,944724.0,15.0793,15.0888,15.0124,15.041,944724.0
2016-04-07 12:30:00,15.74,15.78,15.71,15.77,511060.0,15.041,15.0793,15.0124,15.0697,511060.0
2016-04-07 13:00:00,15.77,15.82,15.76,15.78,410424.0,15.0697,15.1175,15.0602,15.0793,410424.0
2016-04-07 13:30:00,15.78,15.8,15.66,15.67,1222612.0,15.0793,15.0984,14.9646,14.9741,1222612.0
2016-04-07 14:00:00,15.67,15.67,15.58,15.62,1467492.0,14.9741,14.9741,14.8881,14.9264,1467492.0
2016-04-07 14:30:00,15.63,15.65,15.56,15.57,1486408.0,14.9359,14.955,14.869,14.8786,1486408.0
2016-04-07 15:00:00,15.56,15.67,15.56,15.65,1024832.0,14.869,14.9741,14.869,14.955,1024832.0
2016-04-07 15:30:00,15.67,15.71,15.63,15.69,2075268.0,14.9741,15.0124,14.9359,14.9933,2075268.0
2016-04-08 09:30:00,15.9,15.94,15.86,15.94,2080376.0,15.1939,15.2322,15.1557,15.2322,2080376.0
2016-04-08 10:00:00,15.94,15.98,15.92,15.93,1462716.0,15.2322,15.2704,15.213,15.2226,1462716.0
2016-04-08 10:30:00,15.94,15.95,15.88,15.89,839668.0,15.2322,15.2417,15.1748,15.1844,839668.0
2016-04-08 11:00:00,15.89,15.93,15.86,15.88,749784.0,15.1844,15.2226,15.1557,15.1748,749784.0
2016-04-08 11:30:00,15.87,15.88,15.77,15.81,1466848.0,15.1653,15.1748,15.0697,15.1079,1466848.0
2016-04-08 12:00:00,15.81,15.83,15.77,15.77,486712.0,15.1079,15.127,15.0697,15.0697,486712.0
2016-04-08 12:30:00,15.76,15.82,15.75,15.81,1027768.0,15.0602,15.1175,15.0506,15.1079,1027768.0
2016-04-08 13:00:00,15.81,15.81,15.74,15.75,749576.0,15.1079,15.1079,15.041,15.0506,749576.0
2016-04-08 13:30:00,15.75,15.83,15.74,15.83,803492.0,15.0506,15.127,15.041,15.127,803492.0
2016-04-08 14:00:00,15.83,15.86,15.8,15.84,1483984.0,15.127,15.1557,15.0984,15.1366,1483984.0
2016-04-08 14:30:00,15.83,15.83,15.74,15.76,468192.0,15.127,15.127,15.041,15.0602,468192.0
2016-04-08 15:00:00,15.76,15.78,15.7,15.72,841236.0,15.0602,15.0793,15.0028,15.0219,841236.0
2016-04-08 15:30:00,15.71,15.78,15.68,15.78,2014612.0,15.0124,15.0793,14.9837,15.0793,2014612.0
2016-04-11 09:30:00,15.9,15.96,15.87,15.94,1739924.0,15.1939,15.2513,15.1653,15.2322,1739924.0
2016-04-11 10:00:00,15.95,16.01,15.95,15.96,948316.0,15.2417,15.299,15.2417,15.2513,948316.0
2016-04-11 10:30:00,15.97,15.98,15.85,15.85,1524300.0,15.2608,15.2704,15.1462,15.1462,1524300.0
2016-04-11 11:00:00,15.85,15.88,15.82,15.87,971992.0,15.1462,15.1748,15.1175,15.1653,971992.0
2016-04-11 11:30:00,15.88,15.88,15.79,15.85,1091496.0,15.1748,15.1748,15.0888,15.1462,1091496.0
2016-04-11 12:00:00,15.85,15.89,15.83,15.87,883144.0,15.1462,15.1844,15.127,15.1653,883144.0
2016-04-11 12:30:00,15.87,15.91,15.83,15.9,807008.0,15.1653,15.2035,15.127,15.1939,807008.0
2016-04-11 13:00:00,15.9,15.93,15.87,15.88,328876.0,15.1939,15.2226,15.1653,15.1748,328876.0
2016-04-11 13:30:00,15.88,15.9,15.84,15.86,979060.0,15.1748,15.1939,15.1366,15.1557,979060.0
2016-04-11 14:00:00,15.86,15.89,15.82,15.84,1824152.0,15.1557,15.1844,15.1175,15.1366,1824152.0
2016-04-11 14:30:00,15.83,15.9,15.82,15.88,1330604.0,15.127,15.1939,15.1175,15.1748,1330604.0
2016-04-11 15:00:00,15.88,15.88,15.75,15.75,1043400.0,15.1748,15.1748,15.0506,15.0506,1043400.0
2016-04-11 15:30:00,15.76,15.77,15.68,15.69,1697788.0,15.0602,15.0697,14.9837,14.9933,1697788.0
2016-04-12 09:30:00,15.73,15.81,15.71,15.77,1728936.0,15.0315,15.1079,15.0124,15.0697,1728936.0
2016-04-12 10:00:00,15.77,15.79,15.65,15.67,1521908.0,15.0697,15.0888,14.955,14.9741,1521908.0
2016-04-12 10:30:00,15.67,15.86,15.67,15.85,2830288.0,14.9741,15.1557,14.9741,15.1462,2830288.0
2016-04-12 11:00:00,15.85,15.94,15.83,15.91,1090544.0,15.1462,15.2322,15.127,15.2035,1090544.0
2016-04-12 11:30:00,15.92,15.93,15.89,15.89,653888.0,15.213,15.2226,15.1844,15.1844,653888.0
2016-04-12 12:00:00,15.9,15.91,15.88,15.91,321968.0,15.1939,15.2035,15.1748,15.2035,321968.0
2016-04-12 12:30:00,15.91,15.96,15.91,15.94,978160.0,15.2035,15.2513,15.2035,15.2322,978160.0
2016-04-12 13:00:00,15.94,15.95,15.9,15.92,773200.0,15.2322,15.2417,15.1939,15.213,773200.0
2016-04-12 13:30:00,15.92,15.96,15.9,15.95,953120.0,15.213,15.2513,15.1939,15.2417,953120.0
2016-04-12 14:00:00,15.96,15.99,15.93,15.97,1062836.0,15.2513,15.2799,15.2226,15.2608,1062836.0
2016-04-12 14:30:00,15.96,16.0,15.96,15.99,961400.0,15.2513,15.2895,15.2513,15.2799,961400.0
2016-04-12 15:00:00,15.99,16.04,15.98,15.99,1124436.0,15.2799,15.3277,15.2704,15.2799,1124436.0
2016-04-12 15:30:00,16.0,16.02,15.95,15.99,1654352.0,15.2895,15.3086,15.2417,15.2799,1654352.0
2016-04-13 09:30:00,16.15,16.23,16.15,16.2,2201208.0,15.4328,15.5093,15.4328,15.4806,2201208.0
2016-04-13 10:00:00,16.21,16.22,16.18,16.2,1060392.0,15.4902,15.4997,15.4615,15.4806,1060392.0
2016-04-13 10:30:00,16.21,16.23,16.13,16.17,1449600.0,15.4902,15.5093,15.4137,15.4519,1449600.0
2016-04-13 11:00:00,16.17,16.23,16.16,16.23,801744.0,15.4519,15.5093,15.4424,15.5093,801744.0
2016-04-13 11:30:00,16.24,16.28,16.23,16.25,1728440.0,15.5188,15.5571,15.5093,15.5284,1728440.0
2016-04-13 12:00:00,16.25,16.25,16.19,16.22,1051192.0,15.5284,15.5284,15.4711,15.4997,1051192.0
2016-04-13 12:30:00,16.22,16.24,16.2,16.22,414180.0,15.4997,15.5188,15.4806,15.4997,414180.0
2016-04-13 13:00:00,16.22,16.23,16.18,16.22,1054600.0,15.4997,15.5093,15.4615,15.4997,1054600.0
2016-04-13 13:30:00,16.22,16.27,16.21,16.26,1059712.0,15.4997,15.5475,15.4902,15.5379,1059712.0
2016-04-13 14:00:00,16.25,16.29,16.24,16.24,1180024.0,15.5284,15.5666,15.5188,15.5188,1180024.0
2016-04-13 14:30:00,16.24,16.27,16.24,16.25,846492.0,15.5188,15.5475,15.5188,15.5284,846492.0
2016-04-13 15:00:00,16.25,16.29,16.24,16.29,1058500.0,15.5284,15.5666,15.5188,15.5666,1058500.0
2016-04-13 15:30:00,16.28,16.33,16.28,16.31,2184264.0,15.5571,15.6048,15.5571,15.5857,2184264.0
2016-04-14 09:30:00,16.33,16.33,16.25,16.26,1745440.0,15.6048,15.6048,15.5284,15.5379,1745440.0
2016-04-14 10:00:00,16.27,16.32,16.25,16.31,1171704.0,15.5475,15.5953,15.5284,15.5857,1171704.0
2016-04-14 10:30:00,16.31,16.34,16.28,16.32,1227204.0,15.5857,15.6144,15.5571,15.5953,1227204.0
2016-04-14 11:00:00,16.32,16.34,16.3,16.32,755308.0,15.5953,15.6144,15.5762,15.5953,755308.0
2016-04-14 11:30:00,16.33,16.37,16.32,16.36,811436.0,15.6048,15.6431,15.5953,15.6335,811436.0
2016-04-14 12:00:00,16.36,16.38,16.35,16.36,411896.0,15.6335,15.6526,15.624,15.6335,411896.0
2016-04-14 12:30:00,16.36,16.39,16.34,16.38,571300.0,15.6335,15.6622,15.6144,15.6526,571300.0
2016-04-14 13:00:00,16.39,16.4,16.35,16.35,650264.0,15.6622,15.6717,15.624,15.624,650264.0
2016-04-14 13:30:00,16.36,16.36,16.32,16.33,464752.0,15.6335,15.6335,15.5953,15.6048,464752.0
2016-04-14 14:00:00,16.32,16.36,16.31,16.34,642032.0,15.5953,15.6335,15.5857,15.6144,642032.0
2016-04-14 14:30:00,16.34,16.35,16.3,16.33,562028.0,15.6144,15.624,15.5762,15.6048,562028.0
2016-04-14 15:00:00,16.33,16.35,16.31,16.33,224976.0,15.6048,15.624,15.5857,15.6048,224976.0
2016-04-14 15:30:00,16.33,16.35,16.3,16.32,1130088.0,15.6048,15.624,15.5762,15.5953,1130088.0
2016-04-15 09:30:00,16.3,16.33,16.28,16.3,1412188.0,15.5762,15.6048,15.5571,15.5762,1412188.0
2016-04-15 10:00:00,16.3,16.3,16.25,16.28,1382468.0,15.5762,15.5762,15.5284,15.5571,1382468.0
2016-04-15 10:30:00,16.28,16.32,16.28,16.29,920648.0,15.5571,15.5953,15.5571,15.5666,920648.0
2016-04-15 11:00:00,16.29,16.33,16.28,16.31,907568.0,15.5666,15.6048,15.5571,15.5857,907568.0
2016-04-15 11:30:00,16.32,16.32,16.3,16.3,712260.0,15.5953,15.5953,15.5762,15.5762,712260.0
2016-04-15 12:00:00,16.3,16.31,16.29,16.31,823284.0,15.5762,15.5857,15.5666,15.5857,823284.0
2016-04-15 12:30:00,16.3,16.3,16.27,16.27,1256580.0,15.5762,15.5762,15.5475,15.5475,1256580.0
2016-04-15 13:00:00,16.27,16.28,16.25,16.26,389864.0,15.5475,15.5571,15.5284,15.5379,389864.0
2016-04-15 13:30:00,16.26,16.26,16.22,16.24,671900.0,15.5379,15.5379,15.4997,15.5188,671900.0
2016-04-15 14:00:00,16.24,16.26,16.22,16.26,596760.0,15.5188,15.5379,15.4997,15.5379,596760.0
2016-04-15 14:30:00,16.26,16.29,16.25,16.29,545840.0,15.5379,15.5666,15.5284,15.5666,545840.0
2016-04-15 15:00:00,16.29,16.3,16.28,16.29,316228.0,15.5666,15.5762,15.5571,15.5666,316228.0
2016-04-15 15:30:00,16.29,16.3,16.26,16.28,889844.0,15.5666,15.5762,15.5379,15.5571,889844.0
2016-04-18 09:30:00,16.16,16.29,16.16,16.28,1702524.0,15.4424,15.5666,15.4424,15.5571,1702524.0
2016-04-18 10:00:00,16.28,16.4,16.28,16.39,1507036.0,15.5571,15.6717,15.5571,15.6622,1507036.0
2016-04-18 10:30:00,16.4,16.44,16.39,16.42,904576.0,15.6717,15.71,15.6622,15.6908,904576.0
2016-04-18 11:00:00,16.41,16.44,16.4,16.42,546476.0,15.6813,15.71,15.6717,15.6908,546476.0
2016-04-18 11:30:00,16.42,16.44,16.41,16.42,533848.0,15.6908,15.71,15.6813,15.6908,533848.0
2016-04-18 12:00:00,16.42,16.46,16.42,16.45,554800.0,15.6908,15.7291,15.6908,15.7195,554800.0
2016-04-18 12:30:00,16.45,16.48,16.45,16.46,727816.0,15.7195,15.7482,15.7195,15.7291,727816.0
2016-04-18 13:00:00,16.46,16.46,16.42,16.43,333588.0,15.7291,15.7291,15.6908,15.7004,333588.0
2016-04-18 13:30:00,16.44,16.47,16.43,16.46,264776.0,15.71,15.7386,15.7004,15.7291,264776.0
2016-04-18 14:00:00,16.46,16.48,16.43,16.46,372712.0,15.7291,15.7482,15.7004,15.7291,372712.0
2016-04-18 14:30:00,16.46,16.5,16.46,16.48,533756.0,15.7291,15.7673,15.7291,15.7482,533756.0
2016-04-18 15:00:00,16.48,16.49,16.46,16.48,336892.0,15.7482,15.7577,15.7291,15.7482,336892.0
2016-04-18 15:30:00,16.47,16.51,16.47,16.51,1107616.0,15.7386,15.7768,15.7386,15.7768,1107616.0
2016-04-19 09:30:00,16.58,16.62,16.54,16.62,2260616.0,15.8437,15.882,15.8055,15.882,2260616.0
2016-04-19 10:00:00,16.62,16.66,16.61,16.63,1554096.0,15.882,15.9202,15.8724,15.8915,1554096.0
2016-04-19 10:30:00,16.62,16.65,16.58,16.64,1163840.0,15.882,15.9106,15.8437,15.9011,1163840.0
2016-04-19 11:00:00,16.64,16.65,16.58,16.59,899820.0,15.9011,15.9106,15.8437,15.8533,899820.0
2016-04-19 11:30:00,16.59,16.61,16.51,16.52,1033776.0,15.8533,15.8724,15.7768,15.7864,1033776.0
2016-04-19 12:00:00,16.52,16.53,16.46,16.5,1196356.0,15.7864,15.796,15.7291,15.7673,1196356.0
2016-04-19 12:30:00,16.49,16.52,16.46,16.52,971604.0,15.7577,15.7864,15.7291,15.7864,971604.0
2016-04-19 13:00:00,16.51,16.56,16.51,16.54,822112.0,15.7768,15.8246,15.7768,15.8055,822112.0
2016-04-19 13:30:00,16.54,16.58,16.53,16.57,401500.0,15.8055,15.8437,15.796,15.8342,401500.0
2016-04-19 14:00:00,16.58,16.6,16.56,16.57,568684.0,15.8437,15.8628,15.8246,15.8342,568684.0
2016-04-19 14:30:00,16.56,16.59,16.55,16.56,573476.0,15.8246,15.8533,15.8151,15.8246,573476.0
2016-04-19 15:00:00,16.56,16.61,16.54,16.59,535900.0,15.8246,15.8724,15.8055,15.8533,535900.0
2016-04-19 15:30:00,16.59,16.61,16.57,16.61,1224304.0,15.8533,15.8724,15.8342,15.8724,1224304.0
2016-04-20 09:30:00,16.62,16.63,16.58,16.62,1405400.0,15.882,15.8915,15.8437,15.882,1405400.0
2016-04-20 10:00:00,16.62,16.63,16.57,16.58,800676.0,15.882,15.8915,15.8342,15.8437,800676.0
2016-04-20 10:30:00,16.58,16.61,16.53,16.6,1841844.0,15.8437,15.8724,15.796,15.8628,1841844.0
2016-04-20 11:00:00,16.6,16.68,16.59,16.67,951920.0,15.8628,15.9393,15.8533,15.9297,951920.0
2016-04-20 11:30:00,16.68,16.69,16.66,16.66,538168.0,15.9393,15.9489,15.9202,15.9202,538168.0
2016-04-20 12:00:00,16.66,16.67,16.65,16.66,615420.0,15.9202,15.9297,15.9106,15.9202,615420.0
2016-04-20 12:30:00,16.66,16.7,16.65,16.68,426368.0,15.9202,15.9584,15.9106,15.9393,426368.0
2016-04-20 13:00:00,16.68,16.7,16.66,16.69,605792.0,15.9393,15.9584,15.9202,15.9489,605792.0
2016-04-20 13:30:00,16.68,16.73,16.68,16.71,623884.0,15.9393,15.9871,15.9393,15.968,623884.0
2016-04-20 14:00:00,16.71,16.75,16.7,16.74,1138700.0,15.968,16.0062,15.9584,15.9966,1138700.0
2016-04-20 14:30:00,16.73,16.76,16.73,16.76,611860.0,15.9871,16.0157,15.9871,16.0157,611860.0
2016-04-20 15:00:00,16.75,16.77,16.71,16.71,398944.0,16.0062,16.0253,15.968,15.968,398944.0
2016-04-20 15:30:00,16.7,16.71,16.62,16.63,1797412.0,15.9584,15.968,15.882,15.8915,1797412.0
2016-04-21 09:30:00,16.63,16.66,16.55,16.55,2428756.0,15.8915,15.9202,15.8151,15.8151,2428756.0
2016-04-21 10:00:00,16.55,16.6,16.52,16.57,2034784.0,15.8151,15.8628,15.7864,15.8342,2034784.0
2016-04-21 10:30:00,16.57,16.64,16.55,16.62,1287676.0,15.8342,15.9011,15.8151,15.882,1287676.0
2016-04-21 11:00:00,16.62,16.65,16.58,16.61,695808.0,15.882,15.9106,15.8437,15.8724,695808.0
2016-04-21 11:30:00,16.61,16.61,16.53,16.54,748684.0,15.8724,15.8724,15.796,15.8055,748684.0
2016-04-21 12:00:00,16.54,16.55,16.51,16.54,726976.0,15.8055,15.8151,15.7768,15.8055,726976.0
2016-04-21 12:30:00,16.54,16.57,16.52,16.53,667092.0,15.8055,15.8342,15.7864,15.796,667092.0
2016-04-21 13:00:00,16.53,16.56,16.49,16.5,707260.0,15.796,15.8246,15.7577,15.7673,707260.0
2016-04-21 13:30:00,16.49,16.53,16.46,16.48,1265992.0,15.7577,15.796,15.7291,15.7482,1265992.0
2016-04-21 14:00:00,16.47,16.49,16.45,16.46,1245080.0,15.7386,15.7577,15.7195,15.7291,1245080.0
2016-04-21 14:30:00,16.46,16.46,16.41,16.46,1182840.0,15.7291,15.7291,15.6813,15.7291,1182840.0
2016-04-21 15:00:00,16.46,16.49,16.41,16.42,1135604.0,15.7291,15.7577,15.6813,15.6908,1135604.0
2016-04-21 15:30:00,16.42,16.49,16.42,16.46,1421600.0,15.6908,15.7577,15.6908,15.7291,1421600.0
2016-04-22 09:30:00,16.4,16.49,16.39,16.48,1751732.0,15.6717,15.7577,15.6622,15.7482,1751732.0
2016-04-22 10:00:00,16.49,16.51,16.39,16.41,886248.0,15.7577,15.7768,15.6622,15.6813,886248.0
2016-04-22 10:30:00,16.41,16.44,16.29,16.31,1424540.0,15.6813,15.71,15.5666,15.5857,1424540.0
2016-04-22 11:00:00,16.31,16.35,16.31,16.32,717644.0,15.5857,15.624,15.5857,15.5953,717644.0
2016-04-22 11:30:00,16.33,16.38,16.33,16.38,718400.0,15.6048,15.6526,15.6048,15.6526,718400.0
2016-04-22 12:00:00,16.38,16.38,16.32,16.32,415528.0,15.6526,15.6526,15.5953,15.5953,415528.0
2016-04-22 12:30:00,16.32,16.35,16.31,16.32,430892.0,15.5953,15.624,15.5857,15.5953,430892.0
2016-04-22 13:00:00,16.32,16.36,16.32,16.34,433896.0,15.5953,15.6335,15.5953,15.6144,433896.0
2016-04-22 13:30:00,16.34,16.44,16.33,16.42,969760.0,15.6144,15.71,15.6048,15.6908,969760.0
2016-04-22 14:00:00,16.41,16.47,16.4,16.47,510112.0,15.6813,15.7386,15.6717,15.7386,510112.0
2016-04-22 14:30:00,16.47,16.47,16.45,16.47,354084.0,15.7386,15.7386,15.7195,15.7386,354084.0
2016-04-22 15:00:00,16.47,16.47,16.41,16.46,774568.0,15.7386,15.7386,15.6813,15.7291,774568.0
2016-04-22 15:30:00,16.45,16.47,16.42,16.46,801928.0,15.7195,15.7386,15.6908,15.7291,801928.0
2016-04-25 09:30:00,16.34,16.39,16.3,16.33,1241880.0,15.6144,15.6622,15.5762,15.6048,1241880.0
2016-04-25 10:00:00,16.32,16.35,16.25,16.26,1378568.0,15.5953,15.624,15.5284,15.5379,1378568.0
2016-04-25 10:30:00,16.26,16.29,16.25,16.26,1016280.0,15.5379,15.5666,15.5284,15.5379,1016280.0
2016-04-25 11:00:00,16.25,16.31,16.23,16.3,939164.0,15.5284,15.5857,15.5093,15.5762,939164.0
2016-04-25 11:30:00,16.31,16.31,16.26,16.27,284916.0,15.5857,15.5857,15.5379,15.5475,284916.0
2016-04-25 12:00:00,16.27,16.29,16.26,16.29,209788.0,15.5475,15.5666,15.5379,15.5666,209788.0
2016-04-25 12:30:00,16.29,16.36,16.27,16.35,676760.0,15.5666,15.6335,15.5475,15.624,676760.0
2016-04-25 13:00:00,16.35,16.38,16.34,16.35,497104.0,15.624,15.6526,15.6144,15.624,497104.0
2016-04-25 13:30:00,16.36,16.36,16.33,16.34,278256.0,15.6335,15.6335,15.6048,15.6144,278256.0
2016-04-25 14:00:00,16.34,16.36,16.3,16.34,405700.0,15.6144,15.6335,15.5762,15.6144,405700.0
2016-04-25 14:30:00,16.34,16.35,16.31,16.35,297000.0,15.6144,15.624,15.5857,15.624,297000.0
2016-04-25 15:00:00,16.35,16.35,16.3,16.33,573704.0,15.624,15.624,15.5762,15.6048,573704.0
2016-04-25 15:30:00,16.32,16.4,16.32,16.4,1356676.0,15.5953,15.6717,15.5953,15.6717,1356676.0
2016-04-26 09:30:00,16.47,16.54,16.43,16.53,848320.0,15.7386,15.8055,15.7004,15.796,848320.0
2016-04-26 10:00:00,16.54,16.54,16.42,16.42,675064.0,15.8055,15.8055,15.6908,15.6908,675064.0
2016-04-26 10:30:00,16.42,16.43,16.38,16.38,948212.0,15.6908,15.7004,15.6526,15.6526,948212.0
2016-04-26 11:00:00,16.38,16.43,16.36,16.42,574012.0,15.6526,15.7004,15.6335,15.6908,574012.0
2016-04-26 11:30:00,16.43,16.46,16.41,16.45,429828.0,15.7004,15.7291,15.6813,15.7195,429828.0
2016-04-26 12:00:00,16.45,16.48,16.45,16.47,554756.0,15.7195,15.7482,15.7195,15.7386,554756.0
2016-04-26 12:30:00,16.47,16.47,16.42,16.43,371296.0,15.7386,15.7386,15.6908,15.7004,371296.0
2016-04-26 13:00:00,16.43,16.43,16.4,16.43,473692.0,15.7004,15.7004,15.6717,15.7004,473692.0
2016-04-26 13:30:00,16.43,16.44,16.39,16.4,759652.0,15.7004,15.71,15.6622,15.6717,759652.0
2016-04-26 14:00:00,16.41,16.44,16.39,16.4,748008.0,15.6813,15.71,15.6622,15.6717,748008.0
2016-04-26 14:30:00,16.4,16.45,16.39,16.41,472088.0,15.6717,15.7195,15.6622,15.6813,472088.0
2016-04-26 15:00:00,16.41,16.43,16.37,16.4,325512.0,15.6813,15.7004,15.6431,15.6717,325512.0
2016-04-26 15:30:00,16.41,16.46,16.41,16.46,814752.0,15.6813,15.7291,15.6813,15.7291,814752.0
2016-04-27 09:30:00,16.39,16.47,16.38,16.42,1188328.0,15.6622,15.7386,15.6526,15.6908,1188328.0
2016-04-27 10:00:00,16.43,16.44,16.38,16.38,910924.0,15.7004,15.71,15.6526,15.6526,910924.0
2016-04-27 10:30:00,16.38,16.38,16.31,16.33,1417836.0,15.6526,15.6526,15.5857,15.6048,1417836.0
2016-04-27 11:00:00,16.33,16.39,16.31,16.39,911456.0,15.6048,15.6622,15.5857,15.6622,911456.0
2016-04-27 11:30:00,16.39,16.44,16.39,16.44,839352.0,15.6622,15.71,15.6622,15.71,839352.0
2016-04-27 12:00:00,16.44,16.46,16.41,16.45,557880.0,15.71,15.7291,15.6813,15.7195,557880.0
2016-04-27 12:30:00,16.45,16.45,16.42,16.43,479512.0,15.7195,15.7195,15.6908,15.7004,479512.0
2016-04-27 13:00:00,16.42,16.43,16.38,16.39,685168.0,15.6908,15.7004,15.6526,15.6622,685168.0
2016-04-27 13:30:00,16.38,16.43,16.38,16.4,559684.0,15.6526,15.7004,15.6526,15.6717,559684.0
2016-04-27 14:00:00,16.38,16.53,16.34,16.48,2208952.0,15.6526,15.796,15.6144,15.7482,2208952.0
2016-04-27 14:30:00,16.48,16.49,16.43,16.48,837684.0,15.7482,15.7577,15.7004,15.7482,837684.0
2016-04-27 15:00:00,16.47,16.59,16.47,16.57,918100.0,15.7386,15.8533,15.7386,15.8342,918100.0
2016-04-27 15:30:00,16.57,16.59,16.5,16.52,1443096.0,15.8342,15.8533,15.7673,15.7864,1443096.0
2016-04-28 09:30:00,16.38,16.48,16.33,16.47,2174424.0,15.6526,15.7482,15.6048,15.7386,2174424.0
2016-04-28 10:00:00,16.47,16.52,16.45,16.48,1080132.0,15.7386,15.7864,15.7195,15.7482,1080132.0
2016-04-28 10:30:00,16.48,16.54,16.47,16.53,931712.0,15.7482,15.8055,15.7386,15.796,931712.0
2016-04-28 11:00:00,16.53,16.57,16.52,16.56,942148.0,15.796,15.8342,15.7864,15.8246,942148.0
2016-04-28 11:30:00,16.57,16.58,16.55,16.55,276640.0,15.8342,15.8437,15.8151,15.8151,276640.0
2016-04-28 12:00:00,16.55,16.57,16.52,16.53,524276.0,15.8151,15.8342,15.7864,15.796,524276.0
2016-04-28 12:30:00,16.53,16.57,16.51,16.56,945752.0,15.796,15.8342,15.7768,15.8246,945752.0
2016-04-28 13:00:00,16.56,16.56,16.47,16.5,656668.0,15.8246,15.8246,15.7386,15.7673,656668.0
2016-04-28 13:30:00,16.5,16.52,16.49,16.5,418108.0,15.7673,15.7864,15.7577,15.7673,418108.0
2016-04-28 14:00:00,16.5,16.51,16.46,16.48,516092.0,15.7673,15.7768,15.7291,15.7482,516092.0
2016-04-28 14:30:00,16.49,16.49,16.38,16.4,927904.0,15.7577,15.7577,15.6526,15.6717,927904.0
2016-04-28 15:00:00,16.4,16.4,16.15,16.16,3307012.0,15.6717,15.6717,15.4328,15.4424,3307012.0
2016-04-28 15:30:00,16.16,16.25,16.14,16.23,3356888.0,15.4424,15.5284,15.4233,15.5093,3356888.0
2016-04-29 09:30:00,16.11,16.17,16.01,16.01,2497836.0,15.3946,15.4519,15.299,15.299,2497836.0
2016-04-29 10:00:00,16.0,16.07,15.96,16.05,2525340.0,15.2895,15.3564,15.2513,15.3373,2525340.0
2016-04-29 10:30:00,16.05,16.11,15.96,15.99,1730752.0,15.3373,15.3946,15.2513,15.2799,1730752.0
2016-04-29 11:00:00,15.99,16.02,15.92,15.92,1779544.0,15.2799,15.3086,15.213,15.213,1779544.0
2016-04-29 11:30:00,15.92,15.93,15.84,15.92,2326764.0,15.213,15.2226,15.1366,15.213,2326764.0
2016-04-29 12:00:00,15.91,15.94,15.87,15.93,1217356.0,15.2035,15.2322,15.1653,15.2226,1217356.0
2016-04-29 12:30:00,15.93,15.99,15.92,15.94,1019768.0,15.2226,15.2799,15.213,15.2322,1019768.0
2016-04-29 13:00:00,15.93,16.02,15.93,15.99,906488.0,15.2226,15.3086,15.2226,15.2799,906488.0
2016-04-29 13:30:00,15.99,15.99,15.88,15.88,1041012.0,15.2799,15.2799,15.1748,15.1748,1041012.0
2016-04-29 14:00:00,15.88,15.93,15.84,15.92,1367452.0,15.1748,15.2226,15.1366,15.213,1367452.0
2016-04-29 14:30:00,15.92,15.92,15.86,15.88,1320964.0,15.213,15.213,15.1557,15.1748,1320964.0
2016-04-29 15:00:00,15.87,15.99,15.87,15.94,1779140.0,15.1653,15.2799,15.1653,15.2322,1779140.0
2016-04-29 15:30:00,15.94,16.11,15.94,16.04,3109876.0,15.2322,15.3946,15.2322,15.3277,3109876.0
2016-05-02 09:30:00,16.13,16.15,16.06,16.08,1724192.0,15.4137,15.4328,15.3468,15.3659,1724192.0
2016-05-02 10:00:00,16.09,16.19,16.06,16.17,2118064.0,15.3755,15.4711,15.3468,15.4519,2118064.0
2016-05-02 10:30:00,16.17,16.18,16.1,16.11,859580.0,15.4519,15.4615,15.3851,15.3946,859580.0
2016-05-02 11:00:00,16.12,16.2,16.11,16.16,909296.0,15.4042,15.4806,15.3946,15.4424,909296.0
2016-05-02 11:30:00,16.16,16.19,16.13,16.13,917608.0,15.4424,15.4711,15.4137,15.4137,917608.0
2016-05-02 12:00:00,16.12,16.15,16.11,16.13,553980.0,15.4042,15.4328,15.3946,15.4137,553980.0
2016-05-02 12:30:00,16.13,16.19,16.13,16.18,904740.0,15.4137,15.4711,15.4137,15.4615,904740.0
2016-05-02 13:00:00,16.19,16.24,16.18,16.24,931784.0,15.4711,15.5188,15.4615,15.5188,931784.0
2016-05-02 13:30:00,16.24,16.25,16.23,16.24,778288.0,15.5188,15.5284,15.5093,15.5188,778288.0
2016-05-02 14:00:00,16.24,16.27,16.23,16.26,743356.0,15.5188,15.5475,15.5093,15.5379,743356.0
2016-05-02 14:30:00,16.26,16.27,16.24,16.26,383360.0,15.5379,15.5475,15.5188,15.5379,383360.0
2016-05-02 15:00:00,16.26,16.29,16.26,16.29,647364.0,15.5379,15.5666,15.5379,15.5666,647364.0
2016-05-02 15:30:00,16.28,16.33,16.26,16.29,1448572.0,15.5571,15.6048,15.5379,15.5666,1448572.0
2016-05-03 09:30:00,16.06,16.08,15.96,16.0,2826240.0,15.3468,15.3659,15.2513,15.2895,2826240.0
2016-05-03 10:00:00,16.0,16.0,15.91,15.97,2668872.0,15.2895,15.2895,15.2035,15.2608,2668872.0
2016-05-03 10:30:00,15.97,15.97,15.9,15.92,1850176.0,15.2608,15.2608,15.1939,15.213,1850176.0
2016-05-03 11:00:00,15.92,15.95,15.9,15.91,1567044.0,15.213,15.2417,15.1939,15.2035,1567044.0
2016-05-03 11:30:00,15.91,15.98,15.88,15.96,1822316.0,15.2035,15.2704,15.1748,15.2513,1822316.0
2016-05-03 12:00:00,15.97,15.97,15.93,15.95,666672.0,15.2608,15.2608,15.2226,15.2417,666672.0
2016-05-03 12:30:00,15.95,16.02,15.95,16.02,823260.0,15.2417,15.3086,15.2417,15.3086,823260.0
2016-05-03 13:00:00,16.01,16.06,15.99,16.06,1314044.0,15.299,15.3468,15.2799,15.3468,1314044.0
2016-05-03 13:30:00,16.06,16.11,16.05,16.06,1144588.0,15.3468,15.3946,15.3373,15.3468,1144588.0
2016-05-03 14:00:00,16.06,16.07,15.99,16.02,1498484.0,15.3468,15.3564,15.2799,15.3086,1498484.0
2016-05-03 14:30:00,16.03,16.07,15.99,16.04,1037744.0,15.3182,15.3564,15.2799,15.3277,1037744.0
2016-05-03 15:00:00,16.04,16.05,15.97,16.01,604556.0,15.3277,15.3373,15.2608,15.299,604556.0
2016-05-03 15:30:00,16.0,16.03,15.95,16.01,1686628.0,15.2895,15.3182,15.2417,15.299,1686628.0
2016-05-04 09:30:00,15.83,15.89,15.79,15.88,2422040.0,15.127,15.1844,15.0888,15.1748,2422040.0
2016-05-04 10:00:00,15.88,15.96,15.86,15.91,2807764.0,15.1748,15.2513,15.1557,15.2035,2807764.0
2016-05-04 10:30:00,15.9,15.92,15.82,15.83,1854280.0,15.1939,15.213,15.1175,15.127,1854280.0
2016-05-04 11:00:00,15.84,15.87,15.77,15.79,1334812.0,15.1366,15.1653,15.0697,15.0888,1334812.0
2016-05-04 11:30:00,15.79,15.83,15.77,15.82,1365888.0,15.0888,15.127,15.0697,15.1175,1365888.0
2016-05-04 12:00:00,15.81,15.87,15.81,15.84,955764.0,15.1079,15.1653,15.1079,15.1366,955764.0
2016-05-04 12:30:00,15.84,15.86,15.78,15.78,855760.0,15.1366,15.1557,15.0793,15.0793,855760.0
2016-05-04 13:00:00,15.78,15.83,15.77,15.83,681752.0,15.0793,15.127,15.0697,15.127,681752.0
2016-05-04 13:30:00,15.84,15.84,15.77,15.77,1149940.0,15.1366,15.1366,15.0697,15.0697,1149940.0
2016-05-04 14:00:00,15.78,15.83,15.74,15.83,1637348.0,15.0793,15.127,15.041,15.127,1637348.0
2016-05-04 14:30:00,15.83,15.84,15.81,15.81,836716.0,15.127,15.1366,15.1079,15.1079,836716.0
2016-05-04 15:00:00,15.81,15.84,15.78,15.81,577596.0,15.1079,15.1366,15.0793,15.1079,577596.0
2016-05-04 15:30:00,15.81,15.88,15.81,15.83,1827652.0,15.1079,15.1748,15.1079,15.127,1827652.0
2016-05-05 09:30:00,15.92,15.94,15.86,15.89,2349092.0,15.213,15.2322,15.1557,15.1844,2349092.0
2016-05-05 10:00:00,15.89,15.98,15.87,15.88,2010080.0,15.1844,15.2704,15.1653,15.1748,2010080.0
2016-05-05 10:30:00,15.88,15.91,15.86,15.9,672052.0,15.1748,15.2035,15.1557,15.1939,672052.0
2016-05-05 11:00:00,15.9,15.92,15.84,15.86,466552.0,15.1939,15.213,15.1366,15.1557,466552.0
2016-05-05 11:30:00,15.86,15.94,15.86,15.93,534816.0,15.1557,15.2322,15.1557,15.2226,534816.0
2016-05-05 12:00:00,15.92,15.94,15.88,15.88,298872.0,15.213,15.2322,15.1748,15.1748,298872.0
2016-05-05 12:30:00,15.89,15.9,15.86,15.9,142856.0,15.1844,15.1939,15.1557,15.1939,142856.0
2016-05-05 13:00:00,15.88,15.88,15.75,15.76,636268.0,15.1748,15.1748,15.0506,15.0602,636268.0
2016-05-05 13:30:00,15.76,15.79,15.74,15.78,449944.0,15.0602,15.0888,15.041,15.0793,449944.0
2016-05-05 14:00:00,15.77,15.82,15.76,15.81,308748.0,15.0697,15.1175,15.0602,15.1079,308748.0
2016-05-05 14:30:00,15.81,15.84,15.79,15.79,289468.0,15.1079,15.1366,15.0888,15.0888,289468.0
2016-05-05 15:00:00,15.79,15.82,15.76,15.81,294548.0,15.0888,15.1175,15.0602,15.1079,294548.0
2016-05-05 15:30:00,15.8,15.83,15.78,15.83,949292.0,15.0984,15.127,15.0793,15.127,949292.0
2016-05-06 09:30:00,15.69,15.86,15.68,15.77,1874592.0,14.9933,15.1557,14.9837,15.0697,1874592.0
2016-05-06 10:00:00,15.78,15.84,15.72,15.75,660468.0,15.0793,15.1366,15.0219,15.0506,660468.0
2016-05-06 10:30:00,15.74,15.77,15.65,15.68,961324.0,15.041,15.0697,14.955,14.9837,961324.0
2016-05-06 11:00:00,15.68,15.78,15.68,15.78,855288.0,14.9837,15.0793,14.9837,15.0793,855288.0
2016-05-06 11:30:00,15.78,15.79,15.72,15.72,933692.0,15.0793,15.0888,15.0219,15.0219,933692.0
2016-05-06 12:00:00,15.72,15.75,15.71,15.72,382980.0,15.0219,15.0506,15.0124,15.0219,382980.0
2016-05-06 12:30:00,15.73,15.77,15.71,15.77,212208.0,15.0315,15.0697,15.0124,15.0697,212208.0
2016-05-06 13:00:00,15.77,15.84,15.77,15.82,575444.0,15.0697,15.1366,15.0697,15.1175,575444.0
2016-05-06 13:30:00,15.82,15.88,15.8,15.88,509848.0,15.1175,15.1748,15.0984,15.1748,509848.0
2016-05-06 14:00:00,15.88,15.94,15.87,15.91,677220.0,15.1748,15.2322,15.1653,15.2035,677220.0
2016-05-06 14:30:00,15.91,15.95,15.89,15.9,499580.0,15.2035,15.2417,15.1844,15.1939,499580.0
2016-05-06 15:00:00,15.91,15.94,15.9,15.92,375224.0,15.2035,15.2322,15.1939,15.213,375224.0
2016-05-06 15:30:00,15.92,15.94,15.87,15.94,867204.0,15.213,15.2322,15.1653,15.2322,867204.0
2016-05-09 09:30:00,15.91,16.03,15.9,16.01,1311904.0,15.2035,15.3182,15.1939,15.299,1311904.0
2016-05-09 10:00:00,16.02,16.04,15.93,15.93,586040.0,15.3086,15.3277,15.2226,15.2226,586040.0
2016-05-09 10:30:00,15.94,15.96,15.92,15.94,622496.0,15.2322,15.2513,15.213,15.2322,622496.0
2016-05-09 11:00:00,15.95,15.98,15.88,15.91,355456.0,15.2417,15.2704,15.1748,15.2035,355456.0
2016-05-09 11:30:00,15.91,15.96,15.9,15.95,308860.0,15.2035,15.2513,15.1939,15.2417,308860.0
2016-05-09 12:00:00,15.94,15.97,15.9,15.97,191444.0,15.2322,15.2608,15.1939,15.2608,191444.0
2016-05-09 12:30:00,15.97,15.97,15.94,15.97,150108.0,15.2608,15.2608,15.2322,15.2608,150108.0
2016-05-09 13:00:00,15.96,16.0,15.96,15.98,224272.0,15.2513,15.2895,15.2513,15.2704,224272.0
2016-05-09 13:30:00,15.99,16.0,15.96,15.96,333304.0,15.2799,15.2895,15.2513,15.2513,333304.0
2016-05-09 14:00:00,15.97,15.99,15.94,15.97,247956.0,15.2608,15.2799,15.2322,15.2608,247956.0
2016-05-09 14:30:00,15.97,16.04,15.97,16.04,269772.0,15.2608,15.3277,15.2608,15.3277,269772.0
2016-05-09 15:00:00,16.03,16.04,16.0,16.01,194960.0,15.3182,15.3277,15.2895,15.299,194960.0
2016-05-09 15:30:00,16.0,16.01,15.94,15.96,938972.0,15.2895,15.299,15.2322,15.2513,938972.0
2016-05-10 09:30:00,16.1,16.2,16.08,16.18,1243260.0,15.3851,15.4806,15.3659,15.4615,1243260.0
2016-05-10 10:00:00,16.18,16.2,16.14,16.18,541260.0,15.4615,15.4806,15.4233,15.4615,541260.0
2016-05-10 10:30:00,16.18,16.25,16.18,16.24,502216.0,15.4615,15.5284,15.4615,15.5188,502216.0
2016-05-10 11:00:00,16.23,16.24,16.2,16.21,321212.0,15.5093,15.5188,15.4806,15.4902,321212.0
2016-05-10 11:30:00,16.22,16.25,16.21,16.25,282024.0,15.4997,15.5284,15.4902,15.5284,282024.0
2016-05-10 12:00:00,16.25,16.28,16.25,16.28,287252.0,15.5284,15.5571,15.5284,15.5571,287252.0
2016-05-10 12:30:00,16.28,16.28,16.26,16.26,175360.0,15.5571,15.5571,15.5379,15.5379,175360.0
2016-05-10 13:00:00,16.27,16.28,16.24,16.25,196952.0,15.5475,15.5571,15.5188,15.5284,196952.0
2016-05-10 13:30:00,16.25,16.3,16.25,16.29,244660.0,15.5284,15.5762,15.5284,15.5666,244660.0
2016-05-10 14:00:00,16.29,16.3,16.27,16.29,410312.0,15.5666,15.5762,15.5475,15.5666,410312.0
2016-05-10 14:30:00,16.29,16.31,16.28,16.29,256400.0,15.5666,15.5857,15.5571,15.5666,256400.0
2016-05-10 15:00:00,16.29,16.34,16.28,16.33,362324.0,15.5666,15.6144,15.5571,15.6048,362324.0
2016-05-10 15:30:00,16.32,16.36,16.31,16.35,996656.0,15.5953,15.6335,15.5857,15.624,996656.0
2016-05-11 09:30:00,16.27,16.3,16.23,16.24,1059572.0,15.5475,15.5762,15.5093,15.5188,1059572.0
2016-05-11 10:00:00,16.24,16.27,16.22,16.27,576796.0,15.5188,15.5475,15.4997,15.5475,576796.0
2016-05-11 10:30:00,16.28,16.34,16.28,16.28,779680.0,15.5571,15.6144,15.5571,15.5571,779680.0
2016-05-11 11:00:00,16.28,16.28,16.19,16.24,586320.0,15.5571,15.5571,15.4711,15.5188,586320.0
2016-05-11 11:30:00,16.23,16.25,16.22,16.22,339528.0,15.5093,15.5284,15.4997,15.4997,339528.0
2016-05-11 12:00:00,16.22,16.24,16.2,16.23,671652.0,15.4997,15.5188,15.4806,15.5093,671652.0
2016-05-11 12:30:00,16.23,16.25,16.21,16.22,214192.0,15.5093,15.5284,15.4902,15.4997,214192.0
2016-05-11 13:00:00,16.22,16.23,16.17,16.19,342896.0,15.4997,15.5093,15.4519,15.4711,342896.0
2016-05-11 13:30:00,16.2,16.2,16.16,16.16,373948.0,15.4806,15.4806,15.4424,15.4424,373948.0
2016-05-11 14:00:00,16.16,16.16,16.11,16.14,614044.0,15.4424,15.4424,15.3946,15.4233,614044.0
2016-05-11 14:30:00,16.13,16.14,16.08,16.09,430612.0,15.4137,15.4233,15.3659,15.3755,430612.0
2016-05-11 15:00:00,16.09,16.13,16.08,16.1,290316.0,15.3755,15.4137,15.3659,15.3851,290316.0
2016-05-11 15:30:00,16.11,16.12,16.06,16.06,1353120.0,15.3946,15.4042,15.3468,15.3468,1353120.0
2016-05-12 09:30:00,16.18,16.2,16.07,16.07,1273760.0,15.4615,15.4806,15.3564,15.3564,1273760.0
2016-05-12 10:00:00,16.07,16.13,16.04,16.07,1429344.0,15.3564,15.4137,15.3277,15.3564,1429344.0
2016-05-12 10:30:00,16.07,16.09,16.0,16.03,910588.0,15.3564,15.3755,15.2895,15.3182,910588.0
2016-05-12 11:00:00,16.03,16.03,15.91,15.95,981744.0,15.3182,15.3182,15.2035,15.2417,981744.0
2016-05-12 11:30:00,15.95,15.97,15.9,15.9,526524.0,15.2417,15.2608,15.1939,15.1939,526524.0
2016-05-12 12:00:00,15.9,15.94,15.88,15.93,531200.0,15.1939,15.2322,15.1748,15.2226,531200.0
2016-05-12 12:30:00,15.93,15.99,15.89,15.99,607612.0,15.2226,15.2799,15.1844,15.2799,607612.0
2016-05-12 13:00:00,15.99,16.0,15.95,15.98,437340.0,15.2799,15.2895,15.2417,15.2704,437340.0
2016-05-12 13:30:00,15.97,16.02,15.92,16.02,491928.0,15.2608,15.3086,15.213,15.3086,491928.0
2016-05-12 14:00:00,16.02,16.12,16.02,16.11,1017960.0,15.3086,15.4042,15.3086,15.3946,1017960.0
2016-05-12 14:30:00,16.1,16.16,16.07,16.12,568776.0,15.3851,15.4424,15.3564,15.4042,568776.0
2016-05-12 15:00:00,16.12,16.13,16.09,16.1,465896.0,15.4042,15.4137,15.3755,15.3851,465896.0
2016-05-12 15:30:00,16.1,16.11,16.02,16.06,1137964.0,15.3851,15.3946,15.3086,15.3468,1137964.0
2016-05-13 09:30:00,16.0,16.11,15.99,16.0,621668.0,15.2895,15.3946,15.2799,15.2895,621668.0
2016-05-13 10:00:00,16.01,16.05,15.95,15.99,673972.0,15.299,15.3373,15.2417,15.2799,673972.0
2016-05-13 10:30:00,15.98,16.0,15.92,15.97,605260.0,15.2704,15.2895,15.213,15.2608,605260.0
2016-05-13 11:00:00,15.97,16.09,15.97,16.08,795628.0,15.2608,15.3755,15.2608,15.3659,795628.0
2016-05-13 11:30:00,16.08,16.08,16.0,16.01,283884.0,15.3659,15.3659,15.2895,15.299,283884.0
2016-05-13 12:00:00,16.0,16.03,15.98,16.02,479672.0,15.2895,15.3182,15.2704,15.3086,479672.0
2016-05-13 12:30:00,16.02,16.03,15.94,15.94,1423548.0,15.3086,15.3182,15.2322,15.2322,1423548.0
2016-05-13 13:00:00,15.94,15.97,15.9,15.9,352192.0,15.2322,15.2608,15.1939,15.1939,352192.0
2016-05-13 13:30:00,15.9,15.92,15.81,15.84,1071836.0,15.1939,15.213,15.1079,15.1366,1071836.0
2016-05-13 14:00:00,15.84,15.86,15.76,15.78,784920.0,15.1366,15.1557,15.0602,15.0793,784920.0
2016-05-13 14:30:00,15.78,15.79,15.72,15.79,1028580.0,15.0793,15.0888,15.0219,15.0888,1028580.0
2016-05-13 15:00:00,15.78,15.81,15.75,15.78,720936.0,15.0793,15.1079,15.0506,15.0793,720936.0
2016-05-13 15:30:00,15.78,15.82,15.77,15.78,1228264.0,15.0793,15.1175,15.0697,15.0793,1228264.0
2016-05-16 09:30:00,15.81,15.92,15.8,15.89,1096380.0,15.1079,15.213,15.0984,15.1844,1096380.0
2016-05-16 10:00:00,15.89,15.94,15.88,15.93,1153488.0,15.1844,15.2322,15.1748,15.2226,1153488.0
2016-05-16 10:30:00,15.93,15.99,15.92,15.98,409764.0,15.2226,15.2799,15.213,15.2704,409764.0
2016-05-16 11:00:00,15.99,16.02,15.99,16.0,381112.0,15.2799,15.3086,15.2799,15.2895,381112.0
2016-05-16 11:30:00,16.02,16.07,16.01,16.07,311364.0,15.3086,15.3564,15.299,15.3564,311364.0
2016-05-16 12:00:00,16.07,16.07,16.02,16.02,286996.0,15.3564,15.3564,15.3086,15.3086,286996.0
2016-05-16 12:30:00,16.02,16.07,16.02,16.06,229372.0,15.3086,15.3564,15.3086,15.3468,229372.0
2016-05-16 13:00:00,16.07,16.09,16.06,16.07,342908.0,15.3564,15.3755,15.3468,15.3564,342908.0
2016-05-16 13:30:00,16.08,16.08,16.05,16.07,172248.0,15.3659,15.3659,15.3373,15.3564,172248.0
2016-05-16 14:00:00,16.08,16.16,16.07,16.15,537728.0,15.3659,15.4424,15.3564,15.4328,537728.0
2016-05-16 14:30:00,16.15,16.16,16.14,16.16,218860.0,15.4328,15.4424,15.4233,15.4424,218860.0
2016-05-16 15:00:00,16.16,16.18,16.14,16.14,587568.0,15.4424,15.4615,15.4233,15.4233,587568.0
2016-05-16 15:30:00,16.14,16.14,16.08,16.09,1189120.0,15.4233,15.4233,15.3659,15.3755,1189120.0
2016-05-17 09:30:00,16.04,16.09,15.96,16.01,1049792.0,15.3277,15.3755,15.2513,15.299,1049792.0
2016-05-17 10:00:00,16.01,16.01,15.93,15.98,769980.0,15.299,15.299,15.2226,15.2704,769980.0
2016-05-17 10:30:00,15.97,16.05,15.94,16.04,482708.0,15.2608,15.3373,15.2322,15.3277,482708.0
2016-05-17 11:00:00,16.04,16.04,15.97,15.98,731332.0,15.3277,15.3277,15.2608,15.2704,731332.0
2016-05-17 11:30:00,15.98,16.06,15.98,16.04,387312.0,15.2704,15.3468,15.2704,15.3277,387312.0
2016-05-17 12:00:00,16.04,16.04,15.95,15.96,557720.0,15.3277,15.3277,15.2417,15.2513,557720.0
2016-05-17 12:30:00,15.96,15.97,15.92,15.93,353428.0,15.2513,15.2608,15.213,15.2226,353428.0
2016-05-17 13:00:00,15.93,15.95,15.92,15.95,289228.0,15.2226,15.2417,15.213,15.2417,289228.0
2016-05-17 13:30:00,15.95,15.97,15.86,15.86,532456.0,15.2417,15.2608,15.1557,15.1557,532456.0
2016-05-17 14:00:00,15.86,15.87,15.71,15.75,1345576.0,15.1557,15.1653,15.0124,15.0506,1345576.0
2016-05-17 14:30:00,15.75,15.79,15.73,15.79,789100.0,15.0506,15.0888,15.0315,15.0888,789100.0
2016-05-17 15:00:00,15.78,15.83,15.7,15.72,748712.0,15.0793,15.127,15.0028,15.0219,748712.0
2016-05-17 15:30:00,15.73,15.81,15.72,15.79,1243144.0,15.0315,15.1079,15.0219,15.0888,1243144.0
2016-05-18 09:30:00,15.72,15.79,15.69,15.79,1230540.0,15.0219,15.0888,14.9933,15.0888,1230540.0
2016-05-18 10:00:00,15.79,15.92,15.76,15.91,885280.0,15.0888,15.213,15.0602,15.2035,885280.0
2016-05-18 10:30:00,15.91,15.91,15.81,15.81,764124.0,15.2035,15.2035,15.1079,15.1079,764124.0
2016-05-18 11:00:00,15.82,15.9,15.81,15.89,615548.0,15.1175,15.1939,15.1079,15.1844,615548.0
2016-05-18 11:30:00,15.9,15.93,15.86,15.86,510164.0,15.1939,15.2226,15.1557,15.1557,510164.0
2016-05-18 12:00:00,15.86,15.89,15.85,15.86,451784.0,15.1557,15.1844,15.1462,15.1557,451784.0
2016-05-18 12:30:00,15.86,15.94,15.86,15.93,467840.0,15.1557,15.2322,15.1557,15.2226,467840.0
2016-05-18 13:00:00,15.94,16.0,15.94,15.98,593052.0,15.2322,15.2895,15.2322,15.2704,593052.0
2016-05-18 13:30:00,15.99,16.01,15.95,15.95,589312.0,15.2799,15.299,15.2417,15.2417,589312.0
2016-05-18 14:00:00,15.95,15.95,15.64,15.64,3162716.0,15.2417,15.2417,14.9455,14.9455,3162716.0
2016-05-18 14:30:00,15.65,15.79,15.6,15.76,2186816.0,14.955,15.0888,14.9073,15.0602,2186816.0
2016-05-18 15:00:00,15.77,15.83,15.67,15.67,1148676.0,15.0697,15.127,14.9741,14.9741,1148676.0
2016-05-18 15:30:00,15.67,15.81,15.66,15.8,1357292.0,14.9741,15.1079,14.9646,15.0984,1357292.0
2016-05-19 09:30:00,15.66,15.74,15.52,15.52,1531484.0,14.9646,15.041,14.8308,14.8308,1531484.0
2016-05-19 10:00:00,15.52,15.57,15.49,15.57,2629912.0,14.8308,14.8786,14.8021,14.8786,2629912.0
2016-05-19 10:30:00,15.57,15.61,15.51,15.51,982616.0,14.8786,14.9168,14.8213,14.8213,982616.0
2016-05-19 11:00:00,15.52,15.56,15.47,15.53,889640.0,14.8308,14.869,14.783,14.8404,889640.0
2016-05-19 11:30:00,15.51,15.56,15.47,15.55,711984.0,14.8213,14.869,14.783,14.8595,711984.0
2016-05-19 12:00:00,15.55,15.6,15.53,15.56,820880.0,14.8595,14.9073,14.8404,14.869,820880.0
2016-05-19 12:30:00,15.56,15.58,15.51,15.51,373764.0,14.869,14.8881,14.8213,14.8213,373764.0
2016-05-19 13:00:00,15.51,15.59,15.51,15.58,449272.0,14.8213,14.8977,14.8213,14.8881,449272.0
2016-05-19 13:30:00,15.59,15.65,15.59,15.6,870672.0,14.8977,14.955,14.8977,14.9073,870672.0
2016-05-19 14:00:00,15.61,15.69,15.6,15.68,620904.0,14.9168,14.9933,14.9073,14.9837,620904.0
2016-05-19 14:30:00,15.68,15.68,15.59,15.59,416900.0,14.9837,14.9837,14.8977,14.8977,416900.0
2016-05-19 15:00:00,15.61,15.72,15.61,15.68,867236.0,14.9168,15.0219,14.9168,14.9837,867236.0
2016-05-19 15:30:00,15.68,15.72,15.65,15.69,1651036.0,14.9837,15.0219,14.955,14.9933,1651036.0
2016-05-20 09:30:00,15.8,15.94,15.79,15.91,1742424.0,15.0984,15.2322,15.0888,15.2035,1742424.0
2016-05-20 10:00:00,15.92,15.96,15.88,15.89,1089344.0,15.213,15.2513,15.1748,15.1844,1089344.0
2016-05-20 10:30:00,15.89,15.93,15.89,15.9,461652.0,15.1844,15.2226,15.1844,15.1939,461652.0
2016-05-20 11:00:00,15.9,15.96,15.9,15.95,426668.0,15.1939,15.2513,15.1939,15.2417,426668.0
2016-05-20 11:30:00,15.95,15.98,15.93,15.94,536732.0,15.2417,15.2704,15.2226,15.2322,536732.0
2016-05-20 12:00:00,15.94,15.94,15.91,15.94,295936.0,15.2322,15.2322,15.2035,15.2322,295936.0
2016-05-20 12:30:00,15.93,15.95,15.92,15.93,218348.0,15.2226,15.2417,15.213,15.2226,218348.0
2016-05-20 13:00:00,15.93,15.94,15.9,15.9,255252.0,15.2226,15.2322,15.1939,15.1939,255252.0
2016-05-20 13:30:00,15.9,15.9,15.85,15.87,392896.0,15.1939,15.1939,15.1462,15.1653,392896.0
2016-05-20 14:00:00,15.88,15.93,15.87,15.93,339936.0,15.1748,15.2226,15.1653,15.2226,339936.0
2016-05-20 14:30:00,15.93,15.93,15.87,15.88,427228.0,15.2226,15.2226,15.1653,15.1748,427228.0
2016-05-20 15:00:00,15.88,15.88,15.82,15.83,857548.0,15.1748,15.1748,15.1175,15.127,857548.0
2016-05-20 15:30:00,15.83,15.89,15.83,15.88,1504248.0,15.127,15.1844,15.127,15.1748,1504248.0
2016-05-23 09:30:00,15.89,15.92,15.84,15.88,636376.0,15.1844,15.213,15.1366,15.1748,636376.0
2016-05-23 10:00:00,15.88,15.94,15.88,15.9,394616.0,15.1748,15.2322,15.1748,15.1939,394616.0
2016-05-23 10:30:00,15.9,15.91,15.86,15.87,208920.0,15.1939,15.2035,15.1557,15.1653,208920.0
2016-05-23 11:00:00,15.87,15.91,15.87,15.91,258032.0,15.1653,15.2035,15.1653,15.2035,258032.0
2016-05-23 11:30:00,15.91,15.91,15.83,15.84,456840.0,15.2035,15.2035,15.127,15.1366,456840.0
2016-05-23 12:00:00,15.84,15.88,15.84,15.88,138796.0,15.1366,15.1748,15.1366,15.1748,138796.0
2016-05-23 12:30:00,15.87,15.9,15.85,15.9,81516.0,15.1653,15.1939,15.1462,15.1939,81516.0
2016-05-23 13:00:00,15.9,15.91,15.88,15.9,180176.0,15.1939,15.2035,15.1748,15.1939,180176.0
2016-05-23 13:30:00,15.9,15.9,15.87,15.89,129536.0,15.1939,15.1939,15.1653,15.1844,129536.0
2016-05-23 14:00:00,15.89,15.92,15.88,15.92,167160.0,15.1844,15.213,15.1748,15.213,167160.0
2016-05-23 14:30:00,15.92,15.92,15.88,15.88,157292.0,15.213,15.213,15.1748,15.1748,157292.0
2016-05-23 15:00:00,15.9,15.9,15.85,15.86,189420.0,15.1939,15.1939,15.1462,15.1557,189420.0
2016-05-23 15:30:00,15.86,15.88,15.81,15.83,626520.0,15.1557,15.1748,15.1079,15.127,626520.0
2016-05-24 09:30:00,15.99,16.13,15.99,16.1,894708.0,15.2799,15.4137,15.2799,15.3851,894708.0
2016-05-24 10:00:00,16.1,16.18,16.1,16.18,856568.0,15.3851,15.4615,15.3851,15.4615,856568.0
2016-05-24 10:30:00,16.18,16.23,16.17,16.21,488256.0,15.4615,15.5093,15.4519,15.4902,488256.0
2016-05-24 11:00:00,16.21,16.24,16.2,16.21,570676.0,15.4902,15.5188,15.4806,15.4902,570676.0
2016-05-24 11:30:00,16.22,16.25,16.2,16.24,497648.0,15.4997,15.5284,15.4806,15.5188,497648.0
2016-05-24 12:00:00,16.24,16.25,16.22,16.22,329304.0,15.5188,15.5284,15.4997,15.4997,329304.0
2016-05-24 12:30:00,16.23,16.25,16.21,16.25,260500.0,15.5093,15.5284,15.4902,15.5284,260500.0
2016-05-24 13:00:00,16.25,16.27,16.23,16.24,122188.0,15.5284,15.5475,15.5093,15.5188,122188.0
2016-05-24 13:30:00,16.24,16.24,16.21,16.22,221480.0,15.5188,15.5188,15.4902,15.4997,221480.0
2016-05-24 14:00:00,16.22,16.24,16.21,16.23,102004.0,15.4997,15.5188,15.4902,15.5093,102004.0
2016-05-24 14:30:00,16.23,16.26,16.21,16.24,162192.0,15.5093,15.5379,15.4902,15.5188,162192.0
2016-05-24 15:00:00,16.25,16.31,16.25,16.29,431992.0,15.5284,15.5857,15.5284,15.5666,431992.0
2016-05-24 15:30:00,16.29,16.29,16.25,16.25,816976.0,15.5666,15.5666,15.5284,15.5284,816976.0
2016-05-25 09:30:00,16.37,16.47,16.37,16.46,1623628.0,15.6431,15.7386,15.6431,15.7291,1623628.0
2016-05-25 10:00:00,16.46,16.54,16.46,16.51,1319852.0,15.7291,15.8055,15.7291,15.7768,1319852.0
2016-05-25 10:30:00,16.51,16.53,16.47,16.49,1032460.0,15.7768,15.796,15.7386,15.7577,1032460.0
2016-05-25 11:00:00,16.5,16.52,16.46,16.47,752204.0,15.7673,15.7864,15.7291,15.7386,752204.0
2016-05-25 11:30:00,16.46,16.49,16.45,16.48,235520.0,15.7291,15.7577,15.7195,15.7482,235520.0
2016-05-25 12:00:00,16.48,16.49,16.45,16.45,392920.0,15.7482,15.7577,15.7195,15.7195,392920.0
2016-05-25 12:30:00,16.46,16.49,16.45,16.48,292520.0,15.7291,15.7577,15.7195,15.7482,292520.0
2016-05-25 13:00:00,16.48,16.53,16.48,16.52,426152.0,15.7482,15.796,15.7482,15.7864,426152.0
2016-05-25 13:30:00,16.52,16.53,16.51,16.52,375404.0,15.7864,15.796,15.7768,15.7864,375404.0
2016-05-25 14:00:00,16.53,16.53,16.5,16.51,994120.0,15.796,15.796,15.7673,15.7768,994120.0
2016-05-25 14:30:00,16.51,16.54,16.46,16.46,2766088.0,15.7768,15.8055,15.7291,15.7291,2766088.0
2016-05-25 15:00:00,16.46,16.55,16.45,16.55,435056.0,15.7291,15.8151,15.7195,15.8151,435056.0
2016-05-25 15:30:00,16.54,16.54,16.46,16.46,1130388.0,15.8055,15.8055,15.7291,15.7291,1130388.0
2016-05-26 09:30:00,16.5,16.54,16.43,16.43,804276.0,15.7673,15.8055,15.7004,15.7004,804276.0
2016-05-26 10:00:00,16.44,16.5,16.43,16.48,284828.0,15.71,15.7673,15.7004,15.7482,284828.0
2016-05-26 10:30:00,16.48,16.51,16.43,16.43,340084.0,15.7482,15.7768,15.7004,15.7004,340084.0
2016-05-26 11:00:00,16.43,16.48,16.42,16.48,223896.0,15.7004,15.7482,15.6908,15.7482,223896.0
2016-05-26 11:30:00,16.48,16.48,16.46,16.47,249772.0,15.7482,15.7482,15.7291,15.7386,249772.0
2016-05-26 12:00:00,16.47,16.49,16.45,16.45,163628.0,15.7386,15.7577,15.7195,15.7195,163628.0
2016-05-26 12:30:00,16.45,16.47,16.44,16.44,124564.0,15.7195,15.7386,15.71,15.71,124564.0
2016-05-26 13:00:00,16.45,16.49,16.44,16.48,205632.0,15.7195,15.7577,15.71,15.7482,205632.0
2016-05-26 13:30:00,16.48,16.48,16.47,16.48,109040.0,15.7482,15.7482,15.7386,15.7482,109040.0
2016-05-26 14:00:00,16.48,16.51,16.47,16.49,235000.0,15.7482,15.7768,15.7386,15.7577,235000.0
2016-05-26 14:30:00,16.5,16.5,16.48,16.49,194676.0,15.7673,15.7673,15.7482,15.7577,194676.0
2016-05-26 15:00:00,16.49,16.52,16.49,16.5,301724.0,15.7577,15.7864,15.7577,15.7673,301724.0
2016-05-26 15:30:00,16.5,16.5,16.47,16.48,669544.0,15.7673,15.7673,15.7386,15.7482,669544.0
2016-05-27 09:30:00,16.51,16.56,16.5,16.54,809948.0,15.7768,15.8246,15.7673,15.8055,809948.0
2016-05-27 10:00:00,16.53,16.57,16.53,16.55,540220.0,15.796,15.8342,15.796,15.8151,540220.0
2016-05-27 10:30:00,16.55,16.57,16.54,16.55,165232.0,15.8151,15.8342,15.8055,15.8151,165232.0
2016-05-27 11:00:00,16.55,16.57,16.53,16.57,226356.0,15.8151,15.8342,15.796,15.8342,226356.0
2016-05-27 11:30:00,16.58,16.6,16.56,16.58,3260652.0,15.8437,15.8628,15.8246,15.8437,3260652.0
2016-05-27 12:00:00,16.58,16.59,16.58,16.59,80084.0,15.8437,15.8533,15.8437,15.8533,80084.0
2016-05-27 12:30:00,16.59,16.59,16.57,16.58,209216.0,15.8533,15.8533,15.8342,15.8437,209216.0
2016-05-27 13:00:00,16.58,16.58,16.56,16.57,231648.0,15.8437,15.8437,15.8246,15.8342,231648.0
2016-05-27 13:30:00,16.57,16.57,16.51,16.54,494648.0,15.8342,15.8342,15.7768,15.8055,494648.0
2016-05-27 14:00:00,16.53,16.57,16.5,16.56,238668.0,15.796,15.8342,15.7673,15.8246,238668.0
2016-05-27 14:30:00,16.56,16.57,16.53,16.56,262676.0,15.8246,15.8342,15.796,15.8246,262676.0
2016-05-27 15:00:00,16.56,16.57,16.55,16.57,214276.0,15.8246,15.8342,15.8151,15.8342,214276.0
2016-05-27 15:30:00,16.57,16.61,16.57,16.61,675080.0,15.8342,15.8724,15.8342,15.8724,675080.0
2016-05-31 09:30:00,16.67,16.68,16.63,16.65,638320.0,15.9297,15.9393,15.8915,15.9106,638320.0
2016-05-31 10:00:00,16.65,16.69,16.65,16.67,560760.0,15.9106,15.9489,15.9106,15.9297,560760.0
2016-05-31 10:30:00,16.68,16.69,16.6,16.63,655712.0,15.9393,15.9489,15.8628,15.8915,655712.0
2016-05-31 11:00:00,16.62,16.62,16.56,16.58,758940.0,15.882,15.882,15.8246,15.8437,758940.0
2016-05-31 11:30:00,16.58,16.6,16.55,16.56,478032.0,15.8437,15.8628,15.8151,15.8246,478032.0
2016-05-31 12:00:00,16.56,16.56,16.53,16.55,510100.0,15.8246,15.8246,15.796,15.8151,510100.0
2016-05-31 12:30:00,16.54,16.56,16.53,16.54,275592.0,15.8055,15.8246,15.796,15.8055,275592.0
2016-05-31 13:00:00,16.54,16.58,16.52,16.58,589724.0,15.8055,15.8437,15.7864,15.8437,589724.0
2016-05-31 13:30:00,16.58,16.58,16.54,16.55,307664.0,15.8437,15.8437,15.8055,15.8151,307664.0
2016-05-31 14:00:00,16.54,16.54,16.46,16.5,845168.0,15.8055,15.8055,15.7291,15.7673,845168.0
2016-05-31 14:30:00,16.5,16.5,16.47,16.47,305868.0,15.7673,15.7673,15.7386,15.7386,305868.0
2016-05-31 15:00:00,16.47,16.53,16.45,16.53,856564.0,15.7386,15.796,15.7195,15.796,856564.0
2016-05-31 15:30:00,16.53,16.63,16.53,16.57,1459816.0,15.796,15.8915,15.796,15.8342,1459816.0
2016-06-01 09:30:00,16.44,16.46,16.41,16.43,916564.0,15.71,15.7291,15.6813,15.7004,916564.0
2016-06-01 10:00:00,16.44,16.53,16.42,16.48,1210372.0,15.71,15.796,15.6908,15.7482,1210372.0
2016-06-01 10:30:00,16.48,16.54,16.47,16.53,696164.0,15.7482,15.8055,15.7386,15.796,696164.0
2016-06-01 11:00:00,16.54,16.59,16.53,16.55,286856.0,15.8055,15.8533,15.796,15.8151,286856.0
2016-06-01 11:30:00,16.55,16.56,16.52,16.55,181224.0,15.8151,15.8246,15.7864,15.8151,181224.0
2016-06-01 12:00:00,16.56,16.59,16.55,16.57,179648.0,15.8246,15.8533,15.8151,15.8342,179648.0
2016-06-01 12:30:00,16.58,16.6,16.55,16.6,92988.0,15.8437,15.8628,15.8151,15.8628,92988.0
2016-06-01 13:00:00,16.6,16.61,16.57,16.58,167880.0,15.8628,15.8724,15.8342,15.8437,167880.0
2016-06-01 13:30:00,16.58,16.58,16.53,16.57,136580.0,15.8437,15.8437,15.796,15.8342,136580.0
2016-06-01 14:00:00,16.56,16.63,16.54,16.62,256464.0,15.8246,15.8915,15.8055,15.882,256464.0
2016-06-01 14:30:00,16.62,16.64,16.58,16.63,188956.0,15.882,15.9011,15.8437,15.8915,188956.0
2016-06-01 15:00:00,16.64,16.66,16.62,16.64,263520.0,15.9011,15.9202,15.882,15.9011,263520.0
2016-06-01 15:30:00,16.64,16.65,16.6,16.63,625456.0,15.9011,15.9106,15.8628,15.8915,625456.0
2016-06-02 09:30:00,16.55,16.57,16.46,16.48,1421356.0,15.8151,15.8342,15.7291,15.7482,1421356.0
2016-06-02 10:00:00,16.49,16.54,16.49,16.51,420892.0,15.7577,15.8055,15.7577,15.7768,420892.0
2016-06-02 10:30:00,16.51,16.57,16.51,16.55,683340.0,15.7768,15.8342,15.7768,15.8151,683340.0
2016-06-02 11:00:00,16.55,16.59,16.55,16.57,908476.0,15.8151,15.8533,15.8151,15.8342,908476.0
2016-06-02 11:30:00,16.57,16.61,16.55,16.61,462160.0,15.8342,15.8724,15.8151,15.8724,462160.0
2016-06-02 12:00:00,16.6,16.6,16.56,16.57,424032.0,15.8628,15.8628,15.8246,15.8342,424032.0
2016-06-02 12:30:00,16.57,16.61,16.55,16.61,416752.0,15.8342,15.8724,15.8151,15.8724,416752.0
2016-06-02 13:00:00,16.61,16.63,16.6,16.61,388368.0,15.8724,15.8915,15.8628,15.8724,388368.0
2016-06-02 13:30:00,16.61,16.65,16.6,16.64,255828.0,15.8724,15.9106,15.8628,15.9011,255828.0
2016-06-02 14:00:00,16.64,16.68,16.64,16.66,535836.0,15.9011,15.9393,15.9011,15.9202,535836.0
2016-06-02 14:30:00,16.67,16.67,16.65,16.67,486576.0,15.9297,15.9297,15.9106,15.9297,486576.0
2016-06-02 15:00:00,16.67,16.69,16.65,16.69,296584.0,15.9297,15.9489,15.9106,15.9489,296584.0
2016-06-02 15:30:00,16.68,16.72,16.66,16.72,1038120.0,15.9393,15.9775,15.9202,15.9775,1038120.0
2016-06-03 09:30:00,16.62,16.64,16.49,16.52,1723876.0,15.882,15.9011,15.7577,15.7864,1723876.0
2016-06-03 10:00:00,16.52,16.52,16.4,16.43,2119532.0,15.7864,15.7864,15.6717,15.7004,2119532.0
2016-06-03 10:30:00,16.43,16.54,16.43,16.53,1458372.0,15.7004,15.8055,15.7004,15.796,1458372.0
2016-06-03 11:00:00,16.53,16.54,16.48,16.49,375536.0,15.796,15.8055,15.7482,15.7577,375536.0
2016-06-03 11:30:00,16.5,16.61,16.5,16.6,758600.0,15.7673,15.8724,15.7673,15.8628,758600.0
2016-06-03 12:00:00,16.61,16.61,16.58,16.59,551084.0,15.8724,15.8724,15.8437,15.8533,551084.0
2016-06-03 12:30:00,16.59,16.61,16.54,16.54,476556.0,15.8533,15.8724,15.8055,15.8055,476556.0
2016-06-03 13:00:00,16.54,16.58,16.54,16.55,240252.0,15.8055,15.8437,15.8055,15.8151,240252.0
2016-06-03 13:30:00,16.55,16.61,16.54,16.6,421504.0,15.8151,15.8724,15.8055,15.8628,421504.0
2016-06-03 14:00:00,16.6,16.62,16.57,16.62,302204.0,15.8628,15.882,15.8342,15.882,302204.0
2016-06-03 14:30:00,16.61,16.69,16.61,16.66,654808.0,15.8724,15.9489,15.8724,15.9202,654808.0
2016-06-03 15:00:00,16.66,16.67,16.63,16.66,380476.0,15.9202,15.9297,15.8915,15.9202,380476.0
2016-06-03 15:30:00,16.66,16.67,16.61,16.62,1363824.0,15.9202,15.9297,15.8724,15.882,1363824.0
2016-06-06 09:30:00,16.7,16.8,16.67,16.77,1363140.0,15.9584,16.054,15.9297,16.0253,1363140.0
2016-06-06 10:00:00,16.77,16.79,16.75,16.76,887864.0,16.0253,16.0444,16.0062,16.0157,887864.0
2016-06-06 10:30:00,16.77,16.8,16.77,16.8,514792.0,16.0253,16.054,16.0253,16.054,514792.0
2016-06-06 11:00:00,16.79,16.81,16.78,16.79,250820.0,16.0444,16.0635,16.0349,16.0444,250820.0
2016-06-06 11:30:00,16.78,16.81,16.77,16.78,310832.0,16.0349,16.0635,16.0253,16.0349,310832.0
2016-06-06 12:00:00,16.78,16.78,16.74,16.75,413076.0,16.0349,16.0349,15.9966,16.0062,413076.0
2016-06-06 12:30:00,16.74,16.79,16.66,16.71,884076.0,15.9966,16.0444,15.9202,15.968,884076.0
2016-06-06 13:00:00,16.71,16.78,16.71,16.77,463812.0,15.968,16.0349,15.968,16.0253,463812.0
2016-06-06 13:30:00,16.76,16.81,16.75,16.8,286620.0,16.0157,16.0635,16.0062,16.054,286620.0
2016-06-06 14:00:00,16.8,16.86,16.79,16.85,385576.0,16.054,16.1113,16.0444,16.1017,385576.0
2016-06-06 14:30:00,16.85,16.85,16.82,16.82,196176.0,16.1017,16.1017,16.0731,16.0731,196176.0
2016-06-06 15:00:00,16.83,16.84,16.82,16.82,250188.0,16.0826,16.0922,16.0731,16.0731,250188.0
2016-06-06 15:30:00,16.82,16.84,16.78,16.79,973228.0,16.0731,16.0922,16.0349,16.0444,973228.0
2016-06-07 09:30:00,16.82,16.86,16.81,16.85,884344.0,16.0731,16.1113,16.0635,16.1017,884344.0
2016-06-07 10:00:00,16.86,16.89,16.86,16.89,602784.0,16.1113,16.14,16.1113,16.14,602784.0
2016-06-07 10:30:00,16.89,16.91,16.86,16.88,353168.0,16.14,16.1591,16.1113,16.1304,353168.0
2016-06-07 11:00:00,16.88,16.92,16.88,16.92,352100.0,16.1304,16.1686,16.1304,16.1686,352100.0
2016-06-07 11:30:00,16.92,16.93,16.9,16.9,176528.0,16.1686,16.1782,16.1495,16.1495,176528.0
2016-06-07 12:00:00,16.91,16.93,16.9,16.93,154328.0,16.1591,16.1782,16.1495,16.1782,154328.0
2016-06-07 12:30:00,16.93,16.94,16.93,16.93,216908.0,16.1782,16.1878,16.1782,16.1782,216908.0
2016-06-07 13:00:00,16.93,16.95,16.93,16.95,173108.0,16.1782,16.1973,16.1782,16.1973,173108.0
2016-06-07 13:30:00,16.94,16.95,16.91,16.91,118140.0,16.1878,16.1973,16.1591,16.1591,118140.0
2016-06-07 14:00:00,16.91,16.94,16.91,16.94,253420.0,16.1591,16.1878,16.1591,16.1878,253420.0
2016-06-07 14:30:00,16.93,16.93,16.9,16.9,123384.0,16.1782,16.1782,16.1495,16.1495,123384.0
2016-06-07 15:00:00,16.9,16.91,16.88,16.89,206392.0,16.1495,16.1591,16.1304,16.14,206392.0
2016-06-07 15:30:00,16.89,16.89,16.82,16.84,969548.0,16.14,16.14,16.0731,16.0922,969548.0
2016-06-08 09:30:00,16.87,16.96,16.87,16.96,1068568.0,16.1209,16.2069,16.1209,16.2069,1068568.0
2016-06-08 10:00:00,16.96,16.96,16.86,16.89,678776.0,16.2069,16.2069,16.1113,16.14,678776.0
2016-06-08 10:30:00,16.89,16.92,16.88,16.88,338200.0,16.14,16.1686,16.1304,16.1304,338200.0
2016-06-08 11:00:00,16.89,16.89,16.85,16.88,583420.0,16.14,16.14,16.1017,16.1304,583420.0
2016-06-08 11:30:00,16.88,16.93,16.88,16.91,336112.0,16.1304,16.1782,16.1304,16.1591,336112.0
2016-06-08 12:00:00,16.91,16.94,16.91,16.93,146088.0,16.1591,16.1878,16.1591,16.1782,146088.0
2016-06-08 12:30:00,16.94,16.94,16.91,16.92,77980.0,16.1878,16.1878,16.1591,16.1686,77980.0
2016-06-08 13:00:00,16.93,16.93,16.9,16.9,80036.0,16.1782,16.1782,16.1495,16.1495,80036.0
2016-06-08 13:30:00,16.9,16.92,16.89,16.92,133864.0,16.1495,16.1686,16.14,16.1686,133864.0
2016-06-08 14:00:00,16.92,16.95,16.9,16.95,275440.0,16.1686,16.1973,16.1495,16.1973,275440.0
2016-06-08 14:30:00,16.95,16.98,16.95,16.96,272084.0,16.1973,16.226,16.1973,16.2069,272084.0
2016-06-08 15:00:00,16.96,16.97,16.93,16.94,526760.0,16.2069,16.2164,16.1782,16.1878,526760.0
2016-06-08 15:30:00,16.94,16.96,16.93,16.95,599564.0,16.1878,16.2069,16.1782,16.1973,599564.0
2016-06-09 09:30:00,16.81,16.86,16.79,16.85,1637488.0,16.0635,16.1113,16.0444,16.1017,1637488.0
2016-06-09 10:00:00,16.84,16.84,16.79,16.8,612736.0,16.0922,16.0922,16.0444,16.054,612736.0
2016-06-09 10:30:00,16.8,16.84,16.78,16.81,693324.0,16.054,16.0922,16.0349,16.0635,693324.0
2016-06-09 11:00:00,16.82,16.85,16.8,16.81,501780.0,16.0731,16.1017,16.054,16.0635,501780.0
2016-06-09 11:30:00,16.8,16.81,16.77,16.79,594156.0,16.054,16.0635,16.0253,16.0444,594156.0
2016-06-09 12:00:00,16.79,16.81,16.76,16.81,720796.0,16.0444,16.0635,16.0157,16.0635,720796.0
2016-06-09 12:30:00,16.81,16.85,16.8,16.84,405520.0,16.0635,16.1017,16.054,16.0922,405520.0
2016-06-09 13:00:00,16.85,16.89,16.84,16.88,319476.0,16.1017,16.14,16.0922,16.1304,319476.0
2016-06-09 13:30:00,16.88,16.89,16.82,16.85,262664.0,16.1304,16.14,16.0731,16.1017,262664.0
2016-06-09 14:00:00,16.85,16.88,16.83,16.85,294536.0,16.1017,16.1304,16.0826,16.1017,294536.0
2016-06-09 14:30:00,16.86,16.91,16.86,16.89,476920.0,16.1113,16.1591,16.1113,16.14,476920.0
2016-06-09 15:00:00,16.9,16.92,16.88,16.9,444148.0,16.1495,16.1686,16.1304,16.1495,444148.0
2016-06-09 15:30:00,16.9,16.93,16.89,16.9,729448.0,16.1495,16.1782,16.14,16.1495,729448.0
2016-06-10 09:30:00,16.65,16.67,16.59,16.63,1307164.0,15.9106,15.9297,15.8533,15.8915,1307164.0
2016-06-10 10:00:00,16.63,16.68,16.59,16.67,1317084.0,15.8915,15.9393,15.8533,15.9297,1317084.0
2016-06-10 10:30:00,16.67,16.71,16.64,16.67,910576.0,15.9297,15.968,15.9011,15.9297,910576.0
2016-06-10 11:00:00,16.67,16.7,16.65,16.67,649392.0,15.9297,15.9584,15.9106,15.9297,649392.0
2016-06-10 11:30:00,16.67,16.69,16.64,16.66,422172.0,15.9297,15.9489,15.9011,15.9202,422172.0
2016-06-10 12:00:00,16.67,16.67,16.6,16.6,699068.0,15.9297,15.9297,15.8628,15.8628,699068.0
2016-06-10 12:30:00,16.6,16.63,16.58,16.63,963900.0,15.8628,15.8915,15.8437,15.8915,963900.0
2016-06-10 13:00:00,16.63,16.64,16.61,16.63,513984.0,15.8915,15.9011,15.8724,15.8915,513984.0
2016-06-10 13:30:00,16.63,16.63,16.52,16.53,1367520.0,15.8915,15.8915,15.7864,15.796,1367520.0
2016-06-10 14:00:00,16.54,16.54,16.49,16.51,1422184.0,15.8055,15.8055,15.7577,15.7768,1422184.0
2016-06-10 14:30:00,16.51,16.54,16.49,16.52,1291324.0,15.7768,15.8055,15.7577,15.7864,1291324.0
2016-06-10 15:00:00,16.52,16.53,16.48,16.53,893020.0,15.7864,15.796,15.7482,15.796,893020.0
2016-06-10 15:30:00,16.53,16.61,16.53,16.58,2299204.0,15.796,15.8724,15.796,15.8437,2299204.0
2016-06-13 09:30:00,16.48,16.59,16.46,16.57,1370152.0,15.7482,15.8533,15.7291,15.8342,1370152.0
2016-06-13 10:00:00,16.56,16.61,16.52,16.59,711472.0,15.8246,15.8724,15.7864,15.8533,711472.0
2016-06-13 10:30:00,16.6,16.63,16.56,16.57,355284.0,15.8628,15.8915,15.8246,15.8342,355284.0
2016-06-13 11:00:00,16.58,16.58,16.52,16.56,452768.0,15.8437,15.8437,15.7864,15.8246,452768.0
2016-06-13 11:30:00,16.55,16.56,16.43,16.43,675212.0,15.8151,15.8246,15.7004,15.7004,675212.0
2016-06-13 12:00:00,16.43,16.52,16.42,16.49,820176.0,15.7004,15.7864,15.6908,15.7577,820176.0
2016-06-13 12:30:00,16.48,16.53,16.47,16.51,193108.0,15.7482,15.796,15.7386,15.7768,193108.0
2016-06-13 13:00:00,16.5,16.52,16.47,16.5,263712.0,15.7673,15.7864,15.7386,15.7673,263712.0
2016-06-13 13:30:00,16.5,16.5,16.41,16.42,376600.0,15.7673,15.7673,15.6813,15.6908,376600.0
2016-06-13 14:00:00,16.43,16.47,16.41,16.44,328164.0,15.7004,15.7386,15.6813,15.71,328164.0
2016-06-13 14:30:00,16.43,16.49,16.42,16.43,483468.0,15.7004,15.7577,15.6908,15.7004,483468.0
2016-06-13 15:00:00,16.43,16.43,16.36,16.39,927552.0,15.7004,15.7004,15.6335,15.6622,927552.0
2016-06-13 15:30:00,16.38,16.41,16.31,16.33,1702768.0,15.6526,15.6813,15.5857,15.6048,1702768.0
2016-06-14 09:30:00,16.25,16.37,16.24,16.32,2369068.0,15.5284,15.6431,15.5188,15.5953,2369068.0
2016-06-14 10:00:00,16.32,16.36,16.18,16.21,1820448.0,15.5953,15.6335,15.4615,15.4902,1820448.0
2016-06-14 10:30:00,16.21,16.24,16.11,16.12,2102808.0,15.4902,15.5188,15.3946,15.4042,2102808.0
2016-06-14 11:00:00,16.12,16.16,16.09,16.11,1724952.0,15.4042,15.4424,15.3755,15.3946,1724952.0
2016-06-14 11:30:00,16.11,16.18,16.1,16.13,998388.0,15.3946,15.4615,15.3851,15.4137,998388.0
2016-06-14 12:00:00,16.13,16.26,16.12,16.25,1029096.0,15.4137,15.5379,15.4042,15.5284,1029096.0
2016-06-14 12:30:00,16.24,16.25,16.18,16.19,585724.0,15.5188,15.5284,15.4615,15.4711,585724.0
2016-06-14 13:00:00,16.2,16.21,16.15,16.15,619548.0,15.4806,15.4902,15.4328,15.4328,619548.0
2016-06-14 13:30:00,16.15,16.2,16.13,16.13,919316.0,15.4328,15.4806,15.4137,15.4137,919316.0
2016-06-14 14:00:00,16.13,16.21,16.13,16.21,531336.0,15.4137,15.4902,15.4137,15.4902,531336.0
2016-06-14 14:30:00,16.21,16.21,16.1,16.11,799324.0,15.4902,15.4902,15.3851,15.3946,799324.0
2016-06-14 15:00:00,16.11,16.25,16.08,16.25,1162904.0,15.3946,15.5284,15.3659,15.5284,1162904.0
2016-06-14 15:30:00,16.25,16.28,16.22,16.27,1254316.0,15.5284,15.5571,15.4997,15.5475,1254316.0
2016-06-15 09:30:00,16.33,16.38,16.31,16.36,1898508.0,15.6048,15.6526,15.5857,15.6335,1898508.0
2016-06-15 10:00:00,16.36,16.4,16.35,16.35,761404.0,15.6335,15.6717,15.624,15.624,761404.0
2016-06-15 10:30:00,16.36,16.4,16.35,16.36,822332.0,15.6335,15.6717,15.624,15.6335,822332.0
2016-06-15 11:00:00,16.37,16.4,16.33,16.33,484344.0,15.6431,15.6717,15.6048,15.6048,484344.0
2016-06-15 11:30:00,16.33,16.37,16.32,16.36,908324.0,15.6048,15.6431,15.5953,15.6335,908324.0
2016-06-15 12:00:00,16.36,16.37,16.34,16.35,310360.0,15.6335,15.6431,15.6144,15.624,310360.0
2016-06-15 12:30:00,16.35,16.36,16.32,16.32,293076.0,15.624,15.6335,15.5953,15.5953,293076.0
2016-06-15 13:00:00,16.32,16.35,16.32,16.35,413972.0,15.5953,15.624,15.5953,15.624,413972.0
2016-06-15 13:30:00,16.35,16.39,16.35,16.39,454228.0,15.624,15.6622,15.624,15.6622,454228.0
2016-06-15 14:00:00,16.39,16.45,16.33,16.33,1541152.0,15.6622,15.7195,15.6048,15.6048,1541152.0
2016-06-15 14:30:00,16.33,16.4,16.3,16.38,1026220.0,15.6048,15.6717,15.5762,15.6526,1026220.0
2016-06-15 15:00:00,16.38,16.4,16.35,16.38,756480.0,15.6526,15.6717,15.624,15.6526,756480.0
2016-06-15 15:30:00,16.39,16.39,16.18,16.21,1514744.0,15.6622,15.6622,15.4615,15.4902,1514744.0
2016-06-16 09:30:00,16.06,16.07,15.92,15.92,2879420.0,15.3468,15.3564,15.213,15.213,2879420.0
2016-06-16 10:00:00,15.92,15.97,15.89,15.95,1993496.0,15.213,15.2608,15.1844,15.2417,1993496.0
2016-06-16 10:30:00,15.94,15.96,15.87,15.96,1415012.0,15.2322,15.2513,15.1653,15.2513,1415012.0
2016-06-16 11:00:00,15.95,16.08,15.95,16.07,1284752.0,15.2417,15.3659,15.2417,15.3564,1284752.0
2016-06-16 11:30:00,16.07,16.09,15.98,15.98,860792.0,15.3564,15.3755,15.2704,15.2704,860792.0
2016-06-16 12:00:00,15.98,16.14,15.96,16.12,1075524.0,15.2704,15.4233,15.2513,15.4042,1075524.0
2016-06-16 12:30:00,16.12,16.2,16.09,16.15,1002984.0,15.4042,15.4806,15.3755,15.4328,1002984.0
2016-06-16 13:00:00,16.15,16.21,16.14,16.15,714032.0,15.4328,15.4902,15.4233,15.4328,714032.0
2016-06-16 13:30:00,16.15,16.17,16.1,16.11,460988.0,15.4328,15.4519,15.3851,15.3946,460988.0
2016-06-16 14:00:00,16.1,16.25,16.1,16.19,928200.0,15.3851,15.5284,15.3851,15.4711,928200.0
2016-06-16 14:30:00,16.2,16.28,16.19,16.23,620308.0,15.4806,15.5571,15.4711,15.5093,620308.0
2016-06-16 15:00:00,16.23,16.31,16.22,16.3,685548.0,15.5093,15.5857,15.4997,15.5762,685548.0
2016-06-16 15:30:00,16.3,16.34,16.29,16.31,1503972.0,15.5762,15.6144,15.5666,15.5857,1503972.0
2016-06-17 09:30:00,16.3,16.3,16.2,16.25,2213604.0,15.5762,15.5762,15.4806,15.5284,2213604.0
2016-06-17 10:00:00,16.25,16.28,16.18,16.18,1043220.0,15.5284,15.5571,15.4615,15.4615,1043220.0
2016-06-17 10:30:00,16.18,16.2,16.12,16.16,839992.0,15.4615,15.4806,15.4042,15.4424,839992.0
2016-06-17 11:00:00,16.16,16.16,16.08,16.08,1037300.0,15.4424,15.4424,15.3659,15.3659,1037300.0
2016-06-17 11:30:00,16.08,16.15,16.07,16.13,849092.0,15.3659,15.4328,15.3564,15.4137,849092.0
2016-06-17 12:00:00,16.13,16.21,16.13,16.19,932248.0,15.4137,15.4902,15.4137,15.4711,932248.0
2016-06-17 12:30:00,16.19,16.19,16.14,16.15,501824.0,15.4711,15.4711,15.4233,15.4328,501824.0
2016-06-17 13:00:00,16.15,16.21,16.11,16.19,621724.0,15.4328,15.4902,15.3946,15.4711,621724.0
2016-06-17 13:30:00,16.18,16.22,16.17,16.2,313192.0,15.4615,15.4997,15.4519,15.4806,313192.0
2016-06-17 14:00:00,16.19,16.23,16.16,16.22,776748.0,15.4711,15.5093,15.4424,15.4997,776748.0
2016-06-17 14:30:00,16.22,16.27,16.21,16.24,803432.0,15.4997,15.5475,15.4902,15.5188,803432.0
2016-06-17 15:00:00,16.25,16.25,16.19,16.22,710432.0,15.5284,15.5284,15.4711,15.4997,710432.0
2016-06-17 15:30:00,16.21,16.23,16.18,16.2,1484380.0,15.4902,15.5093,15.4615,15.4806,1484380.0
2016-06-20 09:30:00,16.55,16.63,16.54,16.6,3218232.0,15.8151,15.8915,15.8055,15.8628,3218232.0
2016-06-20 10:00:00,16.6,16.67,16.59,16.63,1103332.0,15.8628,15.9297,15.8533,15.8915,1103332.0
2016-06-20 10:30:00,16.63,16.63,16.59,16.61,666132.0,15.8915,15.8915,15.8533,15.8724,666132.0
2016-06-20 11:00:00,16.6,16.63,16.59,16.6,542052.0,15.8628,15.8915,15.8533,15.8628,542052.0
2016-06-20 11:30:00,16.6,16.61,16.54,16.57,726700.0,15.8628,15.8724,15.8055,15.8342,726700.0
2016-06-20 12:00:00,16.57,16.57,16.54,16.55,518092.0,15.8342,15.8342,15.8055,15.8151,518092.0
2016-06-20 12:30:00,16.55,16.59,16.54,16.57,1417028.0,15.8151,15.8533,15.8055,15.8342,1417028.0
2016-06-20 13:00:00,16.57,16.58,16.5,16.52,1034524.0,15.8342,15.8437,15.7673,15.7864,1034524.0
2016-06-20 13:30:00,16.52,16.56,16.51,16.55,708688.0,15.7864,15.8246,15.7768,15.8151,708688.0
2016-06-20 14:00:00,16.55,16.55,16.49,16.5,1813468.0,15.8151,15.8151,15.7577,15.7673,1813468.0
2016-06-20 14:30:00,16.5,16.55,16.49,16.54,1406564.0,15.7673,15.8151,15.7577,15.8055,1406564.0
2016-06-20 15:00:00,16.54,16.55,16.45,16.45,1705128.0,15.8055,15.8151,15.7195,15.7195,1705128.0
2016-06-20 15:30:00,16.45,16.48,16.38,16.4,2070956.0,15.7195,15.7482,15.6526,15.6717,2070956.0
2016-06-21 09:30:00,16.47,16.48,16.41,16.45,810852.0,15.7386,15.7482,15.6813,15.7195,810852.0
2016-06-21 10:00:00,16.45,16.47,16.39,16.44,1022880.0,15.7195,15.7386,15.6622,15.71,1022880.0
2016-06-21 10:30:00,16.44,16.46,16.42,16.44,855040.0,15.71,15.7291,15.6908,15.71,855040.0
2016-06-21 11:00:00,16.43,16.52,16.43,16.47,1167524.0,15.7004,15.7864,15.7004,15.7386,1167524.0
2016-06-21 11:30:00,16.47,16.47,16.43,16.46,1323164.0,15.7386,15.7386,15.7004,15.7291,1323164.0
2016-06-21 12:00:00,16.46,16.5,16.44,16.5,806432.0,15.7291,15.7673,15.71,15.7673,806432.0
2016-06-21 12:30:00,16.5,16.5,16.46,16.46,961000.0,15.7673,15.7673,15.7291,15.7291,961000.0
2016-06-21 13:00:00,16.46,16.48,16.44,16.45,1617524.0,15.7291,15.7482,15.71,15.7195,1617524.0
2016-06-21 13:30:00,16.45,16.47,16.42,16.47,2034560.0,15.7195,15.7386,15.6908,15.7386,2034560.0
2016-06-21 14:00:00,16.47,16.52,16.45,16.51,449488.0,15.7386,15.7864,15.7195,15.7768,449488.0
2016-06-21 14:30:00,16.51,16.56,16.5,16.51,1164184.0,15.7768,15.8246,15.7673,15.7768,1164184.0
2016-06-21 15:00:00,16.52,16.55,16.48,16.54,511604.0,15.7864,15.8151,15.7482,15.8055,511604.0
2016-06-21 15:30:00,16.54,16.55,16.47,16.48,1857468.0,15.8055,15.8151,15.7386,15.7482,1857468.0
2016-06-22 09:30:00,16.5,16.54,16.49,16.5,622828.0,15.7882,15.8265,15.7786,15.7882,622828.0
2016-06-22 10:00:00,16.5,16.56,16.49,16.56,609248.0,15.7882,15.8456,15.7786,15.8456,609248.0
2016-06-22 10:30:00,16.56,16.63,16.53,16.6,784216.0,15.8456,15.9126,15.8169,15.8839,784216.0
2016-06-22 11:00:00,16.61,16.63,16.58,16.62,471068.0,15.8934,15.9126,15.8647,15.903,471068.0
2016-06-22 11:30:00,16.62,16.62,16.53,16.57,752244.0,15.903,15.903,15.8169,15.8552,752244.0
2016-06-22 12:00:00,16.57,16.57,16.47,16.48,610172.0,15.8552,15.8552,15.7595,15.769,610172.0
2016-06-22 12:30:00,16.48,16.5,16.46,16.5,556368.0,15.769,15.7882,15.7499,15.7882,556368.0
2016-06-22 13:00:00,16.49,16.5,16.4,16.45,620340.0,15.7786,15.7882,15.6925,15.7403,620340.0
2016-06-22 13:30:00,16.44,16.51,16.44,16.5,406080.0,15.7308,15.7978,15.7308,15.7882,406080.0
2016-06-22 14:00:00,16.5,16.51,16.47,16.5,245348.0,15.7882,15.7978,15.7595,15.7882,245348.0
2016-06-22 14:30:00,16.5,16.5,16.44,16.47,336160.0,15.7882,15.7882,15.7308,15.7595,336160.0
2016-06-22 15:00:00,16.47,16.51,16.41,16.42,595700.0,15.7595,15.7978,15.7021,15.7116,595700.0
2016-06-22 15:30:00,16.42,16.45,16.39,16.41,1531908.0,15.7116,15.7403,15.6829,15.7021,1531908.0
2016-06-23 09:30:00,16.68,16.71,16.6,16.64,1572224.0,15.9604,15.9891,15.8839,15.9221,1572224.0
2016-06-23 10:00:00,16.65,16.7,16.63,16.66,1003048.0,15.9317,15.9796,15.9126,15.9413,1003048.0
2016-06-23 10:30:00,16.66,16.69,16.61,16.67,877060.0,15.9413,15.97,15.8934,15.9509,877060.0
2016-06-23 11:00:00,16.68,16.74,16.67,16.74,496016.0,15.9604,16.0178,15.9509,16.0178,496016.0
2016-06-23 11:30:00,16.74,16.75,16.72,16.74,592124.0,16.0178,16.0274,15.9987,16.0178,592124.0
2016-06-23 12:00:00,16.75,16.75,16.72,16.73,397756.0,16.0274,16.0274,15.9987,16.0083,397756.0
2016-06-23 12:30:00,16.73,16.73,16.69,16.71,488456.0,16.0083,16.0083,15.97,15.9891,488456.0
2016-06-23 13:00:00,16.71,16.73,16.7,16.72,419888.0,15.9891,16.0083,15.9796,15.9987,419888.0
2016-06-23 13:30:00,16.72,16.72,16.68,16.7,418320.0,15.9987,15.9987,15.9604,15.9796,418320.0
2016-06-23 14:00:00,16.7,16.72,16.68,16.71,436696.0,15.9796,15.9987,15.9604,15.9891,436696.0
2016-06-23 14:30:00,16.71,16.75,16.7,16.73,341092.0,15.9891,16.0274,15.9796,16.0083,341092.0
2016-06-23 15:00:00,16.73,16.74,16.7,16.71,573312.0,16.0083,16.0178,15.9796,15.9891,573312.0
2016-06-23 15:30:00,16.71,16.84,16.71,16.84,1530400.0,15.9891,16.1135,15.9891,16.1135,1530400.0
2016-06-24 09:30:00,15.68,16.1,15.66,16.07,7401120.0,15.0036,15.4054,14.9844,15.3767,7401120.0
2016-06-24 10:00:00,16.07,16.22,16.01,16.06,4671272.0,15.3767,15.5203,15.3193,15.3672,4671272.0
2016-06-24 10:30:00,16.06,16.11,15.99,16.0,2400152.0,15.3672,15.415,15.3002,15.3098,2400152.0
2016-06-24 11:00:00,16.0,16.02,15.87,15.95,2545752.0,15.3098,15.3289,15.1854,15.2619,2545752.0
2016-06-24 11:30:00,15.94,16.02,15.92,15.97,2225324.0,15.2523,15.3289,15.2332,15.2811,2225324.0
2016-06-24 12:00:00,15.97,15.98,15.84,15.9,1842936.0,15.2811,15.2906,15.1567,15.2141,1842936.0
2016-06-24 12:30:00,15.9,15.9,15.77,15.79,2084528.0,15.2141,15.2141,15.0897,15.1088,2084528.0
2016-06-24 13:00:00,15.79,15.84,15.77,15.83,1840068.0,15.1088,15.1567,15.0897,15.1471,1840068.0
2016-06-24 13:30:00,15.83,15.9,15.81,15.85,2066848.0,15.1471,15.2141,15.128,15.1662,2066848.0
2016-06-24 14:00:00,15.85,15.88,15.75,15.76,2078044.0,15.1662,15.1949,15.0705,15.0801,2078044.0
2016-06-24 14:30:00,15.75,15.8,15.68,15.74,2406996.0,15.0705,15.1184,15.0036,15.061,2406996.0
2016-06-24 15:00:00,15.74,15.78,15.55,15.61,3044900.0,15.061,15.0992,14.8792,14.9366,3044900.0
2016-06-24 15:30:00,15.6,15.82,15.6,15.63,7248572.0,14.927,15.1375,14.927,14.9557,7248572.0
2016-06-27 09:30:00,15.37,15.38,15.18,15.2,4475012.0,14.7069,14.7165,14.5251,14.5443,4475012.0
2016-06-27 10:00:00,15.2,15.26,15.03,15.05,3969260.0,14.5443,14.6017,14.3816,14.4007,3969260.0
2016-06-27 10:30:00,15.05,15.12,14.94,14.95,4845920.0,14.4007,14.4677,14.2955,14.3051,4845920.0
2016-06-27 11:00:00,14.95,15.04,14.93,15.04,2869572.0,14.3051,14.3912,14.2859,14.3912,2869572.0
2016-06-27 11:30:00,15.04,15.14,15.03,15.09,2149576.0,14.3912,14.4869,14.3816,14.439,2149576.0
2016-06-27 12:00:00,15.09,15.15,15.06,15.15,1224756.0,14.439,14.4964,14.4103,14.4964,1224756.0
2016-06-27 12:30:00,15.15,15.16,15.03,15.09,1661560.0,14.4964,14.506,14.3816,14.439,1661560.0
2016-06-27 13:00:00,15.09,15.16,15.08,15.13,1871736.0,14.439,14.506,14.4294,14.4773,1871736.0
2016-06-27 13:30:00,15.13,15.14,15.01,15.04,2052604.0,14.4773,14.4869,14.3625,14.3912,2052604.0
2016-06-27 14:00:00,15.04,15.07,14.97,15.05,1596852.0,14.3912,14.4199,14.3242,14.4007,1596852.0
2016-06-27 14:30:00,15.05,15.09,14.96,14.98,2051280.0,14.4007,14.439,14.3146,14.3338,2051280.0
2016-06-27 15:00:00,14.98,15.05,14.93,14.99,2639184.0,14.3338,14.4007,14.2859,14.3433,2639184.0
2016-06-27 15:30:00,14.99,15.12,14.97,15.06,4677980.0,14.3433,14.4677,14.3242,14.4103,4677980.0
2016-06-28 09:30:00,15.36,15.47,15.33,15.45,3936380.0,14.6974,14.8026,14.6687,14.7835,3936380.0
2016-06-28 10:00:00,15.45,15.47,15.38,15.4,1416484.0,14.7835,14.8026,14.7165,14.7356,1416484.0
2016-06-28 10:30:00,15.4,15.44,15.36,15.37,1196032.0,14.7356,14.7739,14.6974,14.7069,1196032.0
2016-06-28 11:00:00,15.37,15.39,15.3,15.31,1657824.0,14.7069,14.7261,14.64,14.6495,1657824.0
2016-06-28 11:30:00,15.31,15.41,15.31,15.4,1318136.0,14.6495,14.7452,14.6495,14.7356,1318136.0
2016-06-28 12:00:00,15.4,15.41,15.36,15.37,715572.0,14.7356,14.7452,14.6974,14.7069,715572.0
2016-06-28 12:30:00,15.37,15.45,15.37,15.42,862404.0,14.7069,14.7835,14.7069,14.7548,862404.0
2016-06-28 13:00:00,15.42,15.42,15.35,15.37,1034700.0,14.7548,14.7548,14.6878,14.7069,1034700.0
2016-06-28 13:30:00,15.36,15.39,15.34,15.38,777020.0,14.6974,14.7261,14.6782,14.7165,777020.0
2016-06-28 14:00:00,15.38,15.39,15.33,15.38,938432.0,14.7165,14.7261,14.6687,14.7165,938432.0
2016-06-28 14:30:00,15.38,15.58,15.38,15.55,1736732.0,14.7165,14.9079,14.7165,14.8792,1736732.0
2016-06-28 15:00:00,15.55,15.59,15.49,15.51,1765880.0,14.8792,14.9174,14.8218,14.8409,1765880.0
2016-06-28 15:30:00,15.51,15.61,15.49,15.61,3214800.0,14.8409,14.9366,14.8218,14.9366,3214800.0
2016-06-29 09:30:00,15.86,15.92,15.85,15.88,2944692.0,15.1758,15.2332,15.1662,15.1949,2944692.0
2016-06-29 10:00:00,15.88,15.97,15.87,15.97,1935592.0,15.1949,15.2811,15.1854,15.2811,1935592.0
2016-06-29 10:30:00,15.96,16.0,15.94,15.97,1609116.0,15.2715,15.3098,15.2523,15.2811,1609116.0
2016-06-29 11:00:00,15.98,16.03,15.97,16.03,1530348.0,15.2906,15.3385,15.2811,15.3385,1530348.0
2016-06-29 11:30:00,16.03,16.07,16.02,16.06,1135188.0,15.3385,15.3767,15.3289,15.3672,1135188.0
2016-06-29 12:00:00,16.06,16.1,16.05,16.1,902600.0,15.3672,15.4054,15.3576,15.4054,902600.0
2016-06-29 12:30:00,16.1,16.1,16.04,16.05,870664.0,15.4054,15.4054,15.348,15.3576,870664.0
2016-06-29 13:00:00,16.05,16.07,16.02,16.05,806184.0,15.3576,15.3767,15.3289,15.3576,806184.0
2016-06-29 13:30:00,16.05,16.08,16.05,16.08,805128.0,15.3576,15.3863,15.3576,15.3863,805128.0
2016-06-29 14:00:00,16.08,16.13,16.07,16.11,808080.0,15.3863,15.4341,15.3767,15.415,808080.0
2016-06-29 14:30:00,16.12,16.15,16.09,16.14,885104.0,15.4246,15.4533,15.3959,15.4437,885104.0
2016-06-29 15:00:00,16.14,16.18,16.14,16.17,1640684.0,15.4437,15.482,15.4437,15.4724,1640684.0
2016-06-29 15:30:00,16.17,16.17,16.1,16.14,2759828.0,15.4724,15.4724,15.4054,15.4437,2759828.0
2016-06-30 09:30:00,16.23,16.25,16.13,16.14,2431816.0,15.5298,15.549,15.4341,15.4437,2431816.0
2016-06-30 10:00:00,16.14,16.2,16.12,16.15,868236.0,15.4437,15.5011,15.4246,15.4533,868236.0
2016-06-30 10:30:00,16.15,16.3,16.15,16.3,1238120.0,15.4533,15.5968,15.4533,15.5968,1238120.0
2016-06-30 11:00:00,16.29,16.35,16.27,16.33,1116860.0,15.5872,15.6447,15.5681,15.6255,1116860.0
2016-06-30 11:30:00,16.33,16.38,16.3,16.35,993000.0,15.6255,15.6734,15.5968,15.6447,993000.0
2016-06-30 12:00:00,16.35,16.47,16.35,16.46,1155392.0,15.6447,15.7595,15.6447,15.7499,1155392.0
2016-06-30 12:30:00,16.46,16.49,16.43,16.48,1237188.0,15.7499,15.7786,15.7212,15.769,1237188.0
2016-06-30 13:00:00,16.48,16.5,16.43,16.45,581956.0,15.769,15.7882,15.7212,15.7403,581956.0
2016-06-30 13:30:00,16.45,16.47,16.43,16.47,595492.0,15.7403,15.7595,15.7212,15.7595,595492.0
2016-06-30 14:00:00,16.47,16.55,16.47,16.49,902940.0,15.7595,15.836,15.7595,15.7786,902940.0
2016-06-30 14:30:00,16.5,16.55,16.46,16.53,999908.0,15.7882,15.836,15.7499,15.8169,999908.0
2016-06-30 15:00:00,16.53,16.54,16.47,16.53,974708.0,15.8169,15.8265,15.7595,15.8169,974708.0
2016-06-30 15:30:00,16.54,16.59,16.48,16.58,1797656.0,15.8265,15.8743,15.769,15.8647,1797656.0
2016-07-01 09:30:00,16.56,16.68,16.56,16.67,1712216.0,15.8456,15.9604,15.8456,15.9509,1712216.0
2016-07-01 10:00:00,16.67,16.72,16.67,16.72,1376436.0,15.9509,15.9987,15.9509,15.9987,1376436.0
2016-07-01 10:30:00,16.72,16.74,16.7,16.72,1123384.0,15.9987,16.0178,15.9796,15.9987,1123384.0
2016-07-01 11:00:00,16.72,16.73,16.65,16.67,846236.0,15.9987,16.0083,15.9317,15.9509,846236.0
2016-07-01 11:30:00,16.67,16.68,16.65,16.68,389244.0,15.9509,15.9604,15.9317,15.9604,389244.0
2016-07-01 12:00:00,16.68,16.69,16.61,16.63,589896.0,15.9604,15.97,15.8934,15.9126,589896.0
2016-07-01 12:30:00,16.63,16.66,16.63,16.66,317300.0,15.9126,15.9413,15.9126,15.9413,317300.0
2016-07-01 13:00:00,16.65,16.68,16.61,16.61,299396.0,15.9317,15.9604,15.8934,15.8934,299396.0
2016-07-01 13:30:00,16.61,16.64,16.6,16.63,406948.0,15.8934,15.9221,15.8839,15.9126,406948.0
2016-07-01 14:00:00,16.64,16.65,16.61,16.63,414668.0,15.9221,15.9317,15.8934,15.9126,414668.0
2016-07-01 14:30:00,16.62,16.64,16.59,16.61,566120.0,15.903,15.9221,15.8743,15.8934,566120.0
2016-07-01 15:00:00,16.62,16.68,16.62,16.67,881060.0,15.903,15.9604,15.903,15.9509,881060.0
2016-07-01 15:30:00,16.67,16.69,16.61,16.64,1949036.0,15.9509,15.97,15.8934,15.9221,1949036.0
2016-07-05 09:30:00,16.5,16.51,16.38,16.41,2811696.0,15.7882,15.7978,15.6734,15.7021,2811696.0
2016-07-05 10:00:00,16.4,16.43,16.36,16.42,1122744.0,15.6925,15.7212,15.6542,15.7116,1122744.0
2016-07-05 10:30:00,16.42,16.46,16.39,16.4,687300.0,15.7116,15.7499,15.6829,15.6925,687300.0
2016-07-05 11:00:00,16.4,16.44,16.33,16.41,1327228.0,15.6925,15.7308,15.6255,15.7021,1327228.0
2016-07-05 11:30:00,16.41,16.41,16.35,16.37,383112.0,15.7021,15.7021,15.6447,15.6638,383112.0
2016-07-05 12:00:00,16.37,16.41,16.35,16.41,561556.0,15.6638,15.7021,15.6447,15.7021,561556.0
2016-07-05 12:30:00,16.41,16.41,16.35,16.38,704924.0,15.7021,15.7021,15.6447,15.6734,704924.0
2016-07-05 13:00:00,16.38,16.38,16.34,16.35,1215952.0,15.6734,15.6734,15.6351,15.6447,1215952.0
2016-07-05 13:30:00,16.34,16.35,16.3,16.32,1785864.0,15.6351,15.6447,15.5968,15.616,1785864.0
2016-07-05 14:00:00,16.32,16.4,16.32,16.35,906012.0,15.616,15.6925,15.616,15.6447,906012.0
2016-07-05 14:30:00,16.35,16.37,16.3,16.35,587540.0,15.6447,15.6638,15.5968,15.6447,587540.0
2016-07-05 15:00:00,16.34,16.39,16.33,16.38,509060.0,15.6351,15.6829,15.6255,15.6734,509060.0
2016-07-05 15:30:00,16.38,16.47,16.37,16.42,1982676.0,15.6734,15.7595,15.6638,15.7116,1982676.0
2016-07-06 09:30:00,16.31,16.35,16.23,16.29,2267404.0,15.6064,15.6447,15.5298,15.5872,2267404.0
2016-07-06 10:00:00,16.3,16.39,16.22,16.23,2609788.0,15.5968,15.6829,15.5203,15.5298,2609788.0
2016-07-06 10:30:00,16.23,16.36,16.2,16.36,1622232.0,15.5298,15.6542,15.5011,15.6542,1622232.0
2016-07-06 11:00:00,16.36,16.45,16.36,16.4,1517452.0,15.6542,15.7403,15.6542,15.6925,1517452.0
2016-07-06 11:30:00,16.4,16.46,16.4,16.46,822096.0,15.6925,15.7499,15.6925,15.7499,822096.0
2016-07-06 12:00:00,16.46,16.53,16.46,16.52,1427208.0,15.7499,15.8169,15.7499,15.8073,1427208.0
2016-07-06 12:30:00,16.52,16.55,16.49,16.55,589108.0,15.8073,15.836,15.7786,15.836,589108.0
2016-07-06 13:00:00,16.55,16.57,16.51,16.52,571524.0,15.836,15.8552,15.7978,15.8073,571524.0
2016-07-06 13:30:00,16.53,16.54,16.49,16.5,400284.0,15.8169,15.8265,15.7786,15.7882,400284.0
2016-07-06 14:00:00,16.5,16.56,16.46,16.51,995640.0,15.7882,15.8456,15.7499,15.7978,995640.0
2016-07-06 14:30:00,16.51,16.6,16.51,16.59,989764.0,15.7978,15.8839,15.7978,15.8743,989764.0
2016-07-06 15:00:00,16.59,16.6,16.52,16.54,650372.0,15.8743,15.8839,15.8073,15.8265,650372.0
2016-07-06 15:30:00,16.54,16.63,16.53,16.61,1878808.0,15.8265,15.9126,15.8169,15.8934,1878808.0
2016-07-07 09:30:00,16.64,16.76,16.64,16.74,2456696.0,15.9221,16.037,15.9221,16.0178,2456696.0
2016-07-07 10:00:00,16.75,16.75,16.7,16.73,783288.0,16.0274,16.0274,15.9796,16.0083,783288.0
2016-07-07 10:30:00,16.74,16.75,16.64,16.67,1100484.0,16.0178,16.0274,15.9221,15.9509,1100484.0
2016-07-07 11:00:00,16.66,16.66,16.59,16.62,2037012.0,15.9413,15.9413,15.8743,15.903,2037012.0
2016-07-07 11:30:00,16.62,16.63,16.56,16.61,682428.0,15.903,15.9126,15.8456,15.8934,682428.0
2016-07-07 12:00:00,16.61,16.62,16.56,16.6,833908.0,15.8934,15.903,15.8456,15.8839,833908.0
2016-07-07 12:30:00,16.61,16.61,16.51,16.52,2193920.0,15.8934,15.8934,15.7978,15.8073,2193920.0
2016-07-07 13:00:00,16.51,16.56,16.49,16.54,1448504.0,15.7978,15.8456,15.7786,15.8265,1448504.0
2016-07-07 13:30:00,16.54,16.57,16.5,16.54,1241408.0,15.8265,15.8552,15.7882,15.8265,1241408.0
2016-07-07 14:00:00,16.54,16.55,16.46,16.48,1138576.0,15.8265,15.836,15.7499,15.769,1138576.0
2016-07-07 14:30:00,16.49,16.5,16.45,16.46,979160.0,15.7786,15.7882,15.7403,15.7499,979160.0
2016-07-07 15:00:00,16.46,16.54,16.45,16.53,1305504.0,15.7499,15.8265,15.7403,15.8169,1305504.0
2016-07-07 15:30:00,16.53,16.59,16.52,16.58,2036308.0,15.8169,15.8743,15.8073,15.8647,2036308.0
2016-07-08 09:30:00,16.82,16.89,16.78,16.87,2332944.0,16.0944,16.1614,16.0561,16.1422,2332944.0
2016-07-08 10:00:00,16.87,16.94,16.86,16.91,1694980.0,16.1422,16.2092,16.1327,16.1805,1694980.0
2016-07-08 10:30:00,16.91,16.97,16.89,16.96,1777828.0,16.1805,16.2379,16.1614,16.2283,1777828.0
2016-07-08 11:00:00,16.96,17.01,16.95,17.0,1592252.0,16.2283,16.2762,16.2188,16.2666,1592252.0
2016-07-08 11:30:00,17.0,17.01,16.98,17.0,923004.0,16.2666,16.2762,16.2475,16.2666,923004.0
2016-07-08 12:00:00,16.99,17.01,16.98,16.98,482996.0,16.257,16.2762,16.2475,16.2475,482996.0
2016-07-08 12:30:00,16.98,17.01,16.97,17.0,564100.0,16.2475,16.2762,16.2379,16.2666,564100.0
2016-07-08 13:00:00,17.0,17.04,17.0,17.03,666748.0,16.2666,16.3049,16.2666,16.2953,666748.0
2016-07-08 13:30:00,17.03,17.04,17.02,17.04,644672.0,16.2953,16.3049,16.2858,16.3049,644672.0
2016-07-08 14:00:00,17.04,17.08,17.02,17.08,1039520.0,16.3049,16.3432,16.2858,16.3432,1039520.0
2016-07-08 14:30:00,17.08,17.12,17.07,17.08,1035816.0,16.3432,16.3814,16.3336,16.3432,1035816.0
2016-07-08 15:00:00,17.09,17.09,17.06,17.06,525524.0,16.3527,16.3527,16.324,16.324,525524.0
2016-07-08 15:30:00,17.06,17.1,17.03,17.07,1753808.0,16.324,16.3623,16.2953,16.3336,1753808.0
2016-07-11 09:30:00,17.16,17.24,17.16,17.2,2446520.0,16.4197,16.4963,16.4197,16.458,2446520.0
2016-07-11 10:00:00,17.2,17.21,17.13,17.15,1184540.0,16.458,16.4676,16.391,16.4101,1184540.0
2016-07-11 10:30:00,17.16,17.23,17.16,17.23,906256.0,16.4197,16.4867,16.4197,16.4867,906256.0
2016-07-11 11:00:00,17.23,17.27,17.23,17.25,1193976.0,16.4867,16.525,16.4867,16.5058,1193976.0
2016-07-11 11:30:00,17.25,17.27,17.24,17.25,757572.0,16.5058,16.525,16.4963,16.5058,757572.0
2016-07-11 12:00:00,17.25,17.26,17.24,17.26,212096.0,16.5058,16.5154,16.4963,16.5154,212096.0
2016-07-11 12:30:00,17.26,17.3,17.26,17.29,928192.0,16.5154,16.5537,16.5154,16.5441,928192.0
2016-07-11 13:00:00,17.29,17.29,17.26,17.26,441568.0,16.5441,16.5441,16.5154,16.5154,441568.0
2016-07-11 13:30:00,17.26,17.29,17.25,17.25,564104.0,16.5154,16.5441,16.5058,16.5058,564104.0
2016-07-11 14:00:00,17.25,17.27,17.25,17.26,348708.0,16.5058,16.525,16.5058,16.5154,348708.0
2016-07-11 14:30:00,17.25,17.28,17.24,17.25,403888.0,16.5058,16.5345,16.4963,16.5058,403888.0
2016-07-11 15:00:00,17.25,17.29,17.25,17.25,734516.0,16.5058,16.5441,16.5058,16.5058,734516.0
2016-07-11 15:30:00,17.25,17.25,17.19,17.19,1268972.0,16.5058,16.5058,16.4484,16.4484,1268972.0
2016-07-12 09:30:00,17.38,17.44,17.37,17.39,2176248.0,16.6302,16.6876,16.6207,16.6398,2176248.0
2016-07-12 10:00:00,17.39,17.4,17.33,17.36,1137280.0,16.6398,16.6494,16.5824,16.6111,1137280.0
2016-07-12 10:30:00,17.37,17.4,17.36,17.39,572512.0,16.6207,16.6494,16.6111,16.6398,572512.0
2016-07-12 11:00:00,17.39,17.44,17.38,17.43,679100.0,16.6398,16.6876,16.6302,16.6781,679100.0
2016-07-12 11:30:00,17.43,17.47,17.43,17.47,516860.0,16.6781,16.7163,16.6781,16.7163,516860.0
2016-07-12 12:00:00,17.46,17.49,17.46,17.49,472380.0,16.7068,16.7355,16.7068,16.7355,472380.0
2016-07-12 12:30:00,17.49,17.5,17.46,17.47,467320.0,16.7355,16.745,16.7068,16.7163,467320.0
2016-07-12 13:00:00,17.47,17.48,17.46,17.48,365064.0,16.7163,16.7259,16.7068,16.7259,365064.0
2016-07-12 13:30:00,17.48,17.5,17.44,17.44,448988.0,16.7259,16.745,16.6876,16.6876,448988.0
2016-07-12 14:00:00,17.45,17.49,17.45,17.48,373324.0,16.6972,16.7355,16.6972,16.7259,373324.0
2016-07-12 14:30:00,17.48,17.5,17.46,17.46,470092.0,16.7259,16.745,16.7068,16.7068,470092.0
2016-07-12 15:00:00,17.46,17.48,17.43,17.46,355880.0,16.7068,16.7259,16.6781,16.7068,355880.0
2016-07-12 15:30:00,17.46,17.48,17.43,17.44,966228.0,16.7068,16.7259,16.6781,16.6876,966228.0
2016-07-13 09:30:00,17.52,17.53,17.41,17.43,1446084.0,16.7642,16.7738,16.6589,16.6781,1446084.0
2016-07-13 10:00:00,17.43,17.48,17.43,17.44,539064.0,16.6781,16.7259,16.6781,16.6876,539064.0
2016-07-13 10:30:00,17.44,17.48,17.42,17.47,637192.0,16.6876,16.7259,16.6685,16.7163,637192.0
2016-07-13 11:00:00,17.46,17.48,17.41,17.42,459280.0,16.7068,16.7259,16.6589,16.6685,459280.0
2016-07-13 11:30:00,17.42,17.42,17.35,17.38,757004.0,16.6685,16.6685,16.6015,16.6302,757004.0
2016-07-13 12:00:00,17.38,17.41,17.38,17.39,724096.0,16.6302,16.6589,16.6302,16.6398,724096.0
2016-07-13 12:30:00,17.39,17.41,17.37,17.41,517372.0,16.6398,16.6589,16.6207,16.6589,517372.0
2016-07-13 13:00:00,17.41,17.44,17.4,17.4,677988.0,16.6589,16.6876,16.6494,16.6494,677988.0
2016-07-13 13:30:00,17.4,17.44,17.39,17.4,416136.0,16.6494,16.6876,16.6398,16.6494,416136.0
2016-07-13 14:00:00,17.4,17.46,17.39,17.46,394324.0,16.6494,16.7068,16.6398,16.7068,394324.0
2016-07-13 14:30:00,17.46,17.47,17.43,17.45,534316.0,16.7068,16.7163,16.6781,16.6972,534316.0
2016-07-13 15:00:00,17.45,17.48,17.43,17.44,597812.0,16.6972,16.7259,16.6781,16.6876,597812.0
2016-07-13 15:30:00,17.43,17.47,17.43,17.44,924988.0,16.6781,16.7163,16.6781,16.6876,924988.0
2016-07-14 09:30:00,17.68,17.7,17.61,17.66,1544732.0,16.9173,16.9364,16.8503,16.8981,1544732.0
2016-07-14 10:00:00,17.66,17.72,17.65,17.68,2036404.0,16.8981,16.9556,16.8886,16.9173,2036404.0
2016-07-14 10:30:00,17.68,17.72,17.64,17.66,936956.0,16.9173,16.9556,16.879,16.8981,936956.0
2016-07-14 11:00:00,17.66,17.7,17.66,17.67,726984.0,16.8981,16.9364,16.8981,16.9077,726984.0
2016-07-14 11:30:00,17.67,17.67,17.63,17.64,1004944.0,16.9077,16.9077,16.8694,16.879,1004944.0
2016-07-14 12:00:00,17.64,17.67,17.62,17.62,1555924.0,16.879,16.9077,16.8599,16.8599,1555924.0
2016-07-14 12:30:00,17.62,17.65,17.62,17.63,556100.0,16.8599,16.8886,16.8599,16.8694,556100.0
2016-07-14 13:00:00,17.63,17.63,17.56,17.56,2722748.0,16.8694,16.8694,16.8025,16.8025,2722748.0
2016-07-14 13:30:00,17.57,17.6,17.56,17.58,1011376.0,16.812,16.8407,16.8025,16.8216,1011376.0
2016-07-14 14:00:00,17.59,17.64,17.58,17.63,1419968.0,16.8312,16.879,16.8216,16.8694,1419968.0
2016-07-14 14:30:00,17.63,17.65,17.61,17.63,1462676.0,16.8694,16.8886,16.8503,16.8694,1462676.0
2016-07-14 15:00:00,17.63,17.68,17.63,17.68,939644.0,16.8694,16.9173,16.8694,16.9173,939644.0
2016-07-14 15:30:00,17.68,17.68,17.63,17.63,1662760.0,16.9173,16.9173,16.8694,16.8694,1662760.0
2016-07-15 09:30:00,17.74,17.75,17.65,17.66,1340144.0,16.9747,16.9843,16.8886,16.8981,1340144.0
2016-07-15 10:00:00,17.66,17.69,17.63,17.66,1298808.0,16.8981,16.9268,16.8694,16.8981,1298808.0
2016-07-15 10:30:00,17.67,17.68,17.65,17.66,498980.0,16.9077,16.9173,16.8886,16.8981,498980.0
2016-07-15 11:00:00,17.66,17.67,17.57,17.58,874520.0,16.8981,16.9077,16.812,16.8216,874520.0
2016-07-15 11:30:00,17.58,17.6,17.54,17.55,669988.0,16.8216,16.8407,16.7833,16.7929,669988.0
2016-07-15 12:00:00,17.56,17.57,17.54,17.56,450072.0,16.8025,16.812,16.7833,16.8025,450072.0
2016-07-15 12:30:00,17.56,17.56,17.5,17.52,884696.0,16.8025,16.8025,16.745,16.7642,884696.0
2016-07-15 13:00:00,17.52,17.57,17.52,17.56,468404.0,16.7642,16.812,16.7642,16.8025,468404.0
2016-07-15 13:30:00,17.56,17.58,17.55,17.57,340844.0,16.8025,16.8216,16.7929,16.812,340844.0
2016-07-15 14:00:00,17.57,17.58,17.54,17.56,743884.0,16.812,16.8216,16.7833,16.8025,743884.0
2016-07-15 14:30:00,17.56,17.59,17.55,17.58,956900.0,16.8025,16.8312,16.7929,16.8216,956900.0
2016-07-15 15:00:00,17.58,17.61,17.57,17.6,704088.0,16.8216,16.8503,16.812,16.8407,704088.0
2016-07-15 15:30:00,17.61,17.63,17.58,17.58,1131408.0,16.8503,16.8694,16.8216,16.8216,1131408.0
2016-07-18 09:30:00,17.61,17.63,17.56,17.61,1058420.0,16.8503,16.8694,16.8025,16.8503,1058420.0
2016-07-18 10:00:00,17.61,17.67,17.6,17.66,740440.0,16.8503,16.9077,16.8407,16.8981,740440.0
2016-07-18 10:30:00,17.67,17.7,17.67,17.69,560196.0,16.9077,16.9364,16.9077,16.9268,560196.0
2016-07-18 11:00:00,17.69,17.7,17.68,17.68,523800.0,16.9268,16.9364,16.9173,16.9173,523800.0
2016-07-18 11:30:00,17.68,17.7,17.66,17.68,437056.0,16.9173,16.9364,16.8981,16.9173,437056.0
2016-07-18 12:00:00,17.68,17.68,17.65,17.66,291376.0,16.9173,16.9173,16.8886,16.8981,291376.0
2016-07-18 12:30:00,17.66,17.66,17.64,17.66,205000.0,16.8981,16.8981,16.879,16.8981,205000.0
2016-07-18 13:00:00,17.66,17.67,17.64,17.66,230904.0,16.8981,16.9077,16.879,16.8981,230904.0
2016-07-18 13:30:00,17.66,17.69,17.66,17.68,426040.0,16.8981,16.9268,16.8981,16.9173,426040.0
2016-07-18 14:00:00,17.68,17.69,17.67,17.69,178256.0,16.9173,16.9268,16.9077,16.9268,178256.0
2016-07-18 14:30:00,17.68,17.71,17.68,17.7,634588.0,16.9173,16.946,16.9173,16.9364,634588.0
2016-07-18 15:00:00,17.7,17.71,17.68,17.69,383692.0,16.9364,16.946,16.9173,16.9268,383692.0
2016-07-18 15:30:00,17.7,17.71,17.68,17.68,859224.0,16.9364,16.946,16.9173,16.9173,859224.0
2016-07-19 09:30:00,17.6,17.64,17.56,17.59,1468356.0,16.8407,16.879,16.8025,16.8312,1468356.0
2016-07-19 10:00:00,17.59,17.63,17.57,17.61,831892.0,16.8312,16.8694,16.812,16.8503,831892.0
2016-07-19 10:30:00,17.62,17.62,17.58,17.62,373516.0,16.8599,16.8599,16.8216,16.8599,373516.0
2016-07-19 11:00:00,17.62,17.65,17.6,17.61,460072.0,16.8599,16.8886,16.8407,16.8503,460072.0
2016-07-19 11:30:00,17.62,17.63,17.56,17.57,415036.0,16.8599,16.8694,16.8025,16.812,415036.0
2016-07-19 12:00:00,17.57,17.59,17.56,17.58,412112.0,16.812,16.8312,16.8025,16.8216,412112.0
2016-07-19 12:30:00,17.58,17.61,17.57,17.61,299032.0,16.8216,16.8503,16.812,16.8503,299032.0
2016-07-19 13:00:00,17.6,17.6,17.56,17.57,143096.0,16.8407,16.8407,16.8025,16.812,143096.0
2016-07-19 13:30:00,17.57,17.58,17.56,17.57,436236.0,16.812,16.8216,16.8025,16.812,436236.0
2016-07-19 14:00:00,17.56,17.61,17.56,17.6,204652.0,16.8025,16.8503,16.8025,16.8407,204652.0
2016-07-19 14:30:00,17.59,17.61,17.59,17.59,219796.0,16.8312,16.8503,16.8312,16.8312,219796.0
2016-07-19 15:00:00,17.59,17.61,17.58,17.6,228888.0,16.8312,16.8503,16.8216,16.8407,228888.0
2016-07-19 15:30:00,17.6,17.64,17.6,17.64,671584.0,16.8407,16.879,16.8407,16.879,671584.0
2016-07-20 09:30:00,17.73,17.74,17.65,17.69,1103348.0,16.9651,16.9747,16.8886,16.9268,1103348.0
2016-07-20 10:00:00,17.69,17.76,17.68,17.74,860548.0,16.9268,16.9938,16.9173,16.9747,860548.0
2016-07-20 10:30:00,17.74,17.8,17.73,17.8,783136.0,16.9747,17.0321,16.9651,17.0321,783136.0
2016-07-20 11:00:00,17.8,17.83,17.79,17.83,719172.0,17.0321,17.0608,17.0225,17.0608,719172.0
2016-07-20 11:30:00,17.83,17.83,17.8,17.8,345300.0,17.0608,17.0608,17.0321,17.0321,345300.0
2016-07-20 12:00:00,17.8,17.81,17.78,17.8,333020.0,17.0321,17.0417,17.013,17.0321,333020.0
2016-07-20 12:30:00,17.8,17.8,17.78,17.79,168828.0,17.0321,17.0321,17.013,17.0225,168828.0
2016-07-20 13:00:00,17.79,17.82,17.79,17.81,402540.0,17.0225,17.0512,17.0225,17.0417,402540.0
2016-07-20 13:30:00,17.82,17.83,17.81,17.81,351868.0,17.0512,17.0608,17.0417,17.0417,351868.0
2016-07-20 14:00:00,17.81,17.83,17.81,17.81,442888.0,17.0417,17.0608,17.0417,17.0417,442888.0
2016-07-20 14:30:00,17.81,17.82,17.8,17.8,333244.0,17.0417,17.0512,17.0321,17.0321,333244.0
2016-07-20 15:00:00,17.8,17.8,17.78,17.78,276860.0,17.0321,17.0321,17.013,17.013,276860.0
2016-07-20 15:30:00,17.78,17.82,17.78,17.79,915580.0,17.013,17.0512,17.013,17.0225,915580.0
2016-07-21 09:30:00,17.77,17.81,17.74,17.75,747408.0,17.0034,17.0417,16.9747,16.9843,747408.0
2016-07-21 10:00:00,17.76,17.79,17.74,17.76,583572.0,16.9938,17.0225,16.9747,16.9938,583572.0
2016-07-21 10:30:00,17.77,17.81,17.76,17.8,352548.0,17.0034,17.0417,16.9938,17.0321,352548.0
2016-07-21 11:00:00,17.8,17.8,17.78,17.78,225032.0,17.0321,17.0321,17.013,17.013,225032.0
2016-07-21 11:30:00,17.78,17.78,17.68,17.7,577372.0,17.013,17.013,16.9173,16.9364,577372.0
2016-07-21 12:00:00,17.7,17.72,17.67,17.69,422992.0,16.9364,16.9556,16.9077,16.9268,422992.0
2016-07-21 12:30:00,17.69,17.69,17.66,17.67,345436.0,16.9268,16.9268,16.8981,16.9077,345436.0
2016-07-21 13:00:00,17.66,17.69,17.65,17.68,332904.0,16.8981,16.9268,16.8886,16.9173,332904.0
2016-07-21 13:30:00,17.68,17.68,17.62,17.64,391872.0,16.9173,16.9173,16.8599,16.879,391872.0
2016-07-21 14:00:00,17.64,17.65,17.61,17.63,415920.0,16.879,16.8886,16.8503,16.8694,415920.0
2016-07-21 14:30:00,17.62,17.64,17.6,17.61,373260.0,16.8599,16.879,16.8407,16.8503,373260.0
2016-07-21 15:00:00,17.61,17.62,17.57,17.62,516188.0,16.8503,16.8599,16.812,16.8599,516188.0
2016-07-21 15:30:00,17.62,17.67,17.61,17.65,1347972.0,16.8599,16.9077,16.8503,16.8886,1347972.0
2016-07-22 09:30:00,17.68,17.68,17.63,17.65,1316240.0,16.9173,16.9173,16.8694,16.8886,1316240.0
2016-07-22 10:00:00,17.65,17.69,17.64,17.68,521488.0,16.8886,16.9268,16.879,16.9173,521488.0
2016-07-22 10:30:00,17.68,17.74,17.67,17.73,529524.0,16.9173,16.9747,16.9077,16.9651,529524.0
2016-07-22 11:00:00,17.73,17.74,17.7,17.71,455444.0,16.9651,16.9747,16.9364,16.946,455444.0
2016-07-22 11:30:00,17.71,17.77,17.7,17.77,599100.0,16.946,17.0034,16.9364,17.0034,599100.0
2016-07-22 12:00:00,17.77,17.79,17.76,17.79,595604.0,17.0034,17.0225,16.9938,17.0225,595604.0
2016-07-22 12:30:00,17.79,17.79,17.77,17.77,193148.0,17.0225,17.0225,17.0034,17.0034,193148.0
2016-07-22 13:00:00,17.77,17.79,17.77,17.79,145364.0,17.0034,17.0225,17.0034,17.0225,145364.0
2016-07-22 13:30:00,17.79,17.79,17.77,17.78,300184.0,17.0225,17.0225,17.0034,17.013,300184.0
2016-07-22 14:00:00,17.78,17.8,17.77,17.79,267892.0,17.013,17.0321,17.0034,17.0225,267892.0
2016-07-22 14:30:00,17.79,17.8,17.78,17.8,426360.0,17.0225,17.0321,17.013,17.0321,426360.0
2016-07-22 15:00:00,17.8,17.82,17.78,17.81,819660.0,17.0321,17.0512,17.013,17.0417,819660.0
2016-07-22 15:30:00,17.81,17.82,17.79,17.82,999116.0,17.0417,17.0512,17.0225,17.0512,999116.0
2016-07-25 09:30:00,17.77,17.78,17.7,17.71,976092.0,17.0034,17.013,16.9364,16.946,976092.0
2016-07-25 10:00:00,17.7,17.71,17.64,17.67,440052.0,16.9364,16.946,16.879,16.9077,440052.0
2016-07-25 10:30:00,17.67,17.68,17.65,17.66,502756.0,16.9077,16.9173,16.8886,16.8981,502756.0
2016-07-25 11:00:00,17.66,17.67,17.62,17.66,529364.0,16.8981,16.9077,16.8599,16.8981,529364.0
2016-07-25 11:30:00,17.65,17.66,17.61,17.63,311660.0,16.8886,16.8981,16.8503,16.8694,311660.0
2016-07-25 12:00:00,17.63,17.64,17.61,17.62,189708.0,16.8694,16.879,16.8503,16.8599,189708.0
2016-07-25 12:30:00,17.62,17.66,17.61,17.65,246040.0,16.8599,16.8981,16.8503,16.8886,246040.0
2016-07-25 13:00:00,17.65,17.67,17.63,17.67,315452.0,16.8886,16.9077,16.8694,16.9077,315452.0
2016-07-25 13:30:00,17.67,17.67,17.65,17.66,217124.0,16.9077,16.9077,16.8886,16.8981,217124.0
2016-07-25 14:00:00,17.66,17.69,17.65,17.65,380080.0,16.8981,16.9268,16.8886,16.8886,380080.0
2016-07-25 14:30:00,17.65,17.68,17.65,17.66,188880.0,16.8886,16.9173,16.8886,16.8981,188880.0
2016-07-25 15:00:00,17.66,17.67,17.64,17.66,232844.0,16.8981,16.9077,16.879,16.8981,232844.0
2016-07-25 15:30:00,17.66,17.72,17.66,17.72,1321556.0,16.8981,16.9556,16.8981,16.9556,1321556.0
2016-07-26 09:30:00,17.7,17.8,17.69,17.77,873436.0,16.9364,17.0321,16.9268,17.0034,873436.0
2016-07-26 10:00:00,17.77,17.79,17.74,17.76,671672.0,17.0034,17.0225,16.9747,16.9938,671672.0
2016-07-26 10:30:00,17.77,17.77,17.59,17.59,991660.0,17.0034,17.0034,16.8312,16.8312,991660.0
2016-07-26 11:00:00,17.59,17.64,17.57,17.64,1104232.0,16.8312,16.879,16.812,16.879,1104232.0
2016-07-26 11:30:00,17.64,17.7,17.62,17.68,504684.0,16.879,16.9364,16.8599,16.9173,504684.0
2016-07-26 12:00:00,17.69,17.73,17.68,17.72,573236.0,16.9268,16.9651,16.9173,16.9556,573236.0
2016-07-26 12:30:00,17.72,17.72,17.69,17.69,303572.0,16.9556,16.9556,16.9268,16.9268,303572.0
2016-07-26 13:00:00,17.69,17.7,17.62,17.64,359700.0,16.9268,16.9364,16.8599,16.879,359700.0
2016-07-26 13:30:00,17.63,17.65,17.62,17.64,531316.0,16.8694,16.8886,16.8599,16.879,531316.0
2016-07-26 14:00:00,17.65,17.68,17.61,17.67,585584.0,16.8886,16.9173,16.8503,16.9077,585584.0
2016-07-26 14:30:00,17.67,17.7,17.67,17.67,354028.0,16.9077,16.9364,16.9077,16.9077,354028.0
2016-07-26 15:00:00,17.67,17.71,17.67,17.71,287752.0,16.9077,16.946,16.9077,16.946,287752.0
2016-07-26 15:30:00,17.71,17.73,17.7,17.72,912000.0,16.946,16.9651,16.9364,16.9556,912000.0
2016-07-27 09:30:00,17.8,17.82,17.74,17.78,1059028.0,17.0321,17.0512,16.9747,17.013,1059028.0
2016-07-27 10:00:00,17.79,17.79,17.71,17.72,537672.0,17.0225,17.0225,16.946,16.9556,537672.0
2016-07-27 10:30:00,17.72,17.72,17.64,17.67,660608.0,16.9556,16.9556,16.879,16.9077,660608.0
2016-07-27 11:00:00,17.67,17.69,17.64,17.68,424472.0,16.9077,16.9268,16.879,16.9173,424472.0
2016-07-27 11:30:00,17.68,17.69,17.62,17.63,363188.0,16.9173,16.9268,16.8599,16.8694,363188.0
2016-07-27 12:00:00,17.62,17.64,17.61,17.62,324752.0,16.8599,16.879,16.8503,16.8599,324752.0
2016-07-27 12:30:00,17.62,17.65,17.61,17.62,486904.0,16.8599,16.8886,16.8503,16.8599,486904.0
2016-07-27 13:00:00,17.63,17.63,17.59,17.61,169284.0,16.8694,16.8694,16.8312,16.8503,169284.0
2016-07-27 13:30:00,17.61,17.67,17.6,17.64,406628.0,16.8503,16.9077,16.8407,16.879,406628.0
2016-07-27 14:00:00,17.64,17.74,17.55,17.68,2811676.0,16.879,16.9747,16.7929,16.9173,2811676.0
2016-07-27 14:30:00,17.68,17.72,17.68,17.71,767316.0,16.9173,16.9556,16.9173,16.946,767316.0
2016-07-27 15:00:00,17.71,17.77,17.71,17.74,1066040.0,16.946,17.0034,16.946,16.9747,1066040.0
2016-07-27 15:30:00,17.74,17.77,17.66,17.7,1143164.0,16.9747,17.0034,16.8981,16.9364,1143164.0
2016-07-28 09:30:00,17.65,17.71,17.58,17.68,739848.0,16.8886,16.946,16.8216,16.9173,739848.0
2016-07-28 10:00:00,17.71,17.71,17.6,17.62,548284.0,16.946,16.946,16.8407,16.8599,548284.0
2016-07-28 10:30:00,17.63,17.63,17.57,17.58,532724.0,16.8694,16.8694,16.812,16.8216,532724.0
2016-07-28 11:00:00,17.58,17.63,17.57,17.63,195476.0,16.8216,16.8694,16.812,16.8694,195476.0
2016-07-28 11:30:00,17.63,17.64,17.58,17.64,145496.0,16.8694,16.879,16.8216,16.879,145496.0
2016-07-28 12:00:00,17.64,17.66,17.61,17.62,305224.0,16.879,16.8981,16.8503,16.8599,305224.0
2016-07-28 12:30:00,17.63,17.64,17.61,17.63,105000.0,16.8694,16.879,16.8503,16.8694,105000.0
2016-07-28 13:00:00,17.63,17.67,17.63,17.67,190856.0,16.8694,16.9077,16.8694,16.9077,190856.0
2016-07-28 13:30:00,17.67,17.71,17.66,17.71,332032.0,16.9077,16.946,16.8981,16.946,332032.0
2016-07-28 14:00:00,17.71,17.73,17.69,17.71,390344.0,16.946,16.9651,16.9268,16.946,390344.0
2016-07-28 14:30:00,17.7,17.75,17.7,17.72,286696.0,16.9364,16.9843,16.9364,16.9556,286696.0
2016-07-28 15:00:00,17.72,17.75,17.72,17.75,375848.0,16.9556,16.9843,16.9556,16.9843,375848.0
2016-07-28 15:30:00,17.75,17.79,17.74,17.74,952272.0,16.9843,17.0225,16.9747,16.9747,952272.0
2016-07-29 09:30:00,17.68,17.75,17.67,17.68,860640.0,16.9173,16.9843,16.9077,16.9173,860640.0
2016-07-29 10:00:00,17.68,17.7,17.63,17.67,574592.0,16.9173,16.9364,16.8694,16.9077,574592.0
2016-07-29 10:30:00,17.67,17.78,17.67,17.76,450052.0,16.9077,17.013,16.9077,16.9938,450052.0
2016-07-29 11:00:00,17.76,17.82,17.76,17.79,665252.0,16.9938,17.0512,16.9938,17.0225,665252.0
2016-07-29 11:30:00,17.79,17.84,17.79,17.83,388592.0,17.0225,17.0704,17.0225,17.0608,388592.0
2016-07-29 12:00:00,17.83,17.86,17.8,17.8,420376.0,17.0608,17.0895,17.0321,17.0321,420376.0
2016-07-29 12:30:00,17.8,17.82,17.77,17.79,277304.0,17.0321,17.0512,17.0034,17.0225,277304.0
2016-07-29 13:00:00,17.79,17.81,17.77,17.81,321212.0,17.0225,17.0417,17.0034,17.0417,321212.0
2016-07-29 13:30:00,17.81,17.82,17.79,17.82,220304.0,17.0417,17.0512,17.0225,17.0512,220304.0
2016-07-29 14:00:00,17.82,17.83,17.81,17.83,205560.0,17.0512,17.0608,17.0417,17.0608,205560.0
2016-07-29 14:30:00,17.83,17.83,17.77,17.8,323324.0,17.0608,17.0608,17.0034,17.0321,323324.0
2016-07-29 15:00:00,17.8,17.8,17.76,17.77,523900.0,17.0321,17.0321,16.9938,17.0034,523900.0
2016-07-29 15:30:00,17.77,17.85,17.77,17.79,1529092.0,17.0034,17.0799,17.0034,17.0225,1529092.0
2016-08-01 09:30:00,17.8,17.81,17.71,17.76,888232.0,17.0321,17.0417,16.946,16.9938,888232.0
2016-08-01 10:00:00,17.75,17.82,17.73,17.8,995272.0,16.9843,17.0512,16.9651,17.0321,995272.0
2016-08-01 10:30:00,17.81,17.83,17.77,17.82,206380.0,17.0417,17.0608,17.0034,17.0512,206380.0
2016-08-01 11:00:00,17.82,17.87,17.81,17.84,316224.0,17.0512,17.0991,17.0417,17.0704,316224.0
2016-08-01 11:30:00,17.84,17.86,17.78,17.78,283136.0,17.0704,17.0895,17.013,17.013,283136.0
2016-08-01 12:00:00,17.78,17.78,17.67,17.7,507252.0,17.013,17.013,16.9077,16.9364,507252.0
2016-08-01 12:30:00,17.7,17.73,17.68,17.7,140624.0,16.9364,16.9651,16.9173,16.9364,140624.0
2016-08-01 13:00:00,17.72,17.75,17.69,17.74,146068.0,16.9556,16.9843,16.9268,16.9747,146068.0
2016-08-01 13:30:00,17.74,17.76,17.7,17.76,215596.0,16.9747,16.9938,16.9364,16.9938,215596.0
2016-08-01 14:00:00,17.77,17.78,17.71,17.72,409080.0,17.0034,17.013,16.946,16.9556,409080.0
2016-08-01 14:30:00,17.72,17.75,17.72,17.75,189408.0,16.9556,16.9843,16.9556,16.9843,189408.0
2016-08-01 15:00:00,17.75,17.75,17.68,17.69,254444.0,16.9843,16.9843,16.9173,16.9268,254444.0
2016-08-01 15:30:00,17.68,17.75,17.68,17.75,940480.0,16.9173,16.9843,16.9173,16.9843,940480.0
2016-08-02 09:30:00,17.71,17.74,17.62,17.65,843404.0,16.946,16.9747,16.8599,16.8886,843404.0
2016-08-02 10:00:00,17.65,17.66,17.51,17.55,1003152.0,16.8886,16.8981,16.7546,16.7929,1003152.0
2016-08-02 10:30:00,17.55,17.56,17.43,17.43,1103144.0,16.7929,16.8025,16.6781,16.6781,1103144.0
2016-08-02 11:00:00,17.43,17.52,17.43,17.49,548092.0,16.6781,16.7642,16.6781,16.7355,548092.0
2016-08-02 11:30:00,17.49,17.5,17.44,17.46,340788.0,16.7355,16.745,16.6876,16.7068,340788.0
2016-08-02 12:00:00,17.45,17.49,17.42,17.47,500196.0,16.6972,16.7355,16.6685,16.7163,500196.0
2016-08-02 12:30:00,17.47,17.48,17.4,17.42,323276.0,16.7163,16.7259,16.6494,16.6685,323276.0
2016-08-02 13:00:00,17.42,17.42,17.37,17.42,787664.0,16.6685,16.6685,16.6207,16.6685,787664.0
2016-08-02 13:30:00,17.42,17.43,17.38,17.41,383436.0,16.6685,16.6781,16.6302,16.6589,383436.0
2016-08-02 14:00:00,17.41,17.5,17.4,17.48,657040.0,16.6589,16.745,16.6494,16.7259,657040.0
2016-08-02 14:30:00,17.48,17.53,17.47,17.49,520024.0,16.7259,16.7738,16.7163,16.7355,520024.0
2016-08-02 15:00:00,17.5,17.52,17.47,17.5,513676.0,16.745,16.7642,16.7163,16.745,513676.0
2016-08-02 15:30:00,17.5,17.56,17.5,17.53,1296572.0,16.745,16.8025,16.745,16.7738,1296572.0
2016-08-03 09:30:00,17.51,17.56,17.46,17.53,909676.0,16.7546,16.8025,16.7068,16.7738,909676.0
2016-08-03 10:00:00,17.53,17.59,17.52,17.56,479400.0,16.7738,16.8312,16.7642,16.8025,479400.0
2016-08-03 10:30:00,17.55,17.59,17.52,17.54,451044.0,16.7929,16.8312,16.7642,16.7833,451044.0
2016-08-03 11:00:00,17.55,17.59,17.53,17.57,181064.0,16.7929,16.8312,16.7738,16.812,181064.0
2016-08-03 11:30:00,17.56,17.58,17.54,17.58,204652.0,16.8025,16.8216,16.7833,16.8216,204652.0
2016-08-03 12:00:00,17.58,17.59,17.56,17.57,219280.0,16.8216,16.8312,16.8025,16.812,219280.0
2016-08-03 12:30:00,17.58,17.61,17.56,17.59,236924.0,16.8216,16.8503,16.8025,16.8312,236924.0
2016-08-03 13:00:00,17.59,17.61,17.58,17.6,143076.0,16.8312,16.8503,16.8216,16.8407,143076.0
2016-08-03 13:30:00,17.6,17.6,17.56,17.58,241596.0,16.8407,16.8407,16.8025,16.8216,241596.0
2016-08-03 14:00:00,17.58,17.59,17.54,17.54,302640.0,16.8216,16.8312,16.7833,16.7833,302640.0
2016-08-03 14:30:00,17.54,17.57,17.53,17.56,678148.0,16.7833,16.812,16.7738,16.8025,678148.0
2016-08-03 15:00:00,17.56,17.6,17.55,17.6,496244.0,16.8025,16.8407,16.7929,16.8407,496244.0
2016-08-03 15:30:00,17.6,17.64,17.58,17.63,732648.0,16.8407,16.879,16.8216,16.8694,732648.0
2016-08-04 09:30:00,17.65,17.7,17.61,17.61,808928.0,16.8886,16.9364,16.8503,16.8503,808928.0
2016-08-04 10:00:00,17.62,17.63,17.58,17.61,470264.0,16.8599,16.8694,16.8216,16.8503,470264.0
2016-08-04 10:30:00,17.64,17.69,17.63,17.68,340640.0,16.879,16.9268,16.8694,16.9173,340640.0
2016-08-04 11:00:00,17.68,17.69,17.65,17.66,113056.0,16.9173,16.9268,16.8886,16.8981,113056.0
2016-08-04 11:30:00,17.67,17.7,17.66,17.7,308276.0,16.9077,16.9364,16.8981,16.9364,308276.0
2016-08-04 12:00:00,17.71,17.73,17.69,17.7,117996.0,16.946,16.9651,16.9268,16.9364,117996.0
2016-08-04 12:30:00,17.68,17.7,17.67,17.67,97336.0,16.9173,16.9364,16.9077,16.9077,97336.0
2016-08-04 13:00:00,17.67,17.67,17.64,17.65,222340.0,16.9077,16.9077,16.879,16.8886,222340.0
2016-08-04 13:30:00,17.66,17.66,17.64,17.66,92540.0,16.8981,16.8981,16.879,16.8981,92540.0
2016-08-04 14:00:00,17.66,17.67,17.62,17.64,246608.0,16.8981,16.9077,16.8599,16.879,246608.0
2016-08-04 14:30:00,17.63,17.65,17.63,17.65,95268.0,16.8694,16.8886,16.8694,16.8886,95268.0
2016-08-04 15:00:00,17.65,17.65,17.63,17.64,81168.0,16.8886,16.8886,16.8694,16.879,81168.0
2016-08-04 15:30:00,17.64,17.68,17.64,17.67,726216.0,16.879,16.9173,16.879,16.9077,726216.0
2016-08-05 09:30:00,17.8,17.9,17.78,17.9,1453940.0,17.0321,17.1278,17.013,17.1278,1453940.0
2016-08-05 10:00:00,17.9,17.92,17.88,17.89,413324.0,17.1278,17.1469,17.1087,17.1182,413324.0
2016-08-05 10:30:00,17.9,17.92,17.87,17.92,313260.0,17.1278,17.1469,17.0991,17.1469,313260.0
2016-08-05 11:00:00,17.92,17.95,17.91,17.93,222212.0,17.1469,17.1756,17.1374,17.1565,222212.0
2016-08-05 11:30:00,17.93,17.95,17.93,17.93,296756.0,17.1565,17.1756,17.1565,17.1565,296756.0
2016-08-05 12:00:00,17.93,17.95,17.93,17.95,195720.0,17.1565,17.1756,17.1565,17.1756,195720.0
2016-08-05 12:30:00,17.96,17.96,17.93,17.93,116848.0,17.1852,17.1852,17.1565,17.1565,116848.0
2016-08-05 13:00:00,17.93,17.94,17.93,17.93,158660.0,17.1565,17.1661,17.1565,17.1565,158660.0
2016-08-05 13:30:00,17.93,17.95,17.93,17.94,100044.0,17.1565,17.1756,17.1565,17.1661,100044.0
2016-08-05 14:00:00,17.95,17.95,17.92,17.93,151604.0,17.1756,17.1756,17.1469,17.1565,151604.0
2016-08-05 14:30:00,17.93,17.94,17.91,17.92,107592.0,17.1565,17.1661,17.1374,17.1469,107592.0
2016-08-05 15:00:00,17.92,17.96,17.92,17.95,251952.0,17.1469,17.1852,17.1469,17.1756,251952.0
2016-08-05 15:30:00,17.95,17.95,17.93,17.95,1054992.0,17.1756,17.1756,17.1565,17.1756,1054992.0
2016-08-08 09:30:00,18.0,18.01,17.94,17.95,913272.0,17.2235,17.233,17.1661,17.1756,913272.0
2016-08-08 10:00:00,17.96,17.97,17.91,17.92,360016.0,17.1852,17.1948,17.1374,17.1469,360016.0
2016-08-08 10:30:00,17.92,17.95,17.92,17.94,122736.0,17.1469,17.1756,17.1469,17.1661,122736.0
2016-08-08 11:00:00,17.94,17.96,17.93,17.95,173852.0,17.1661,17.1852,17.1565,17.1756,173852.0
2016-08-08 11:30:00,17.95,17.96,17.93,17.94,81228.0,17.1756,17.1852,17.1565,17.1661,81228.0
2016-08-08 12:00:00,17.94,17.94,17.92,17.93,173048.0,17.1661,17.1661,17.1469,17.1565,173048.0
2016-08-08 12:30:00,17.93,17.94,17.91,17.93,114876.0,17.1565,17.1661,17.1374,17.1565,114876.0
2016-08-08 13:00:00,17.93,17.93,17.92,17.93,123176.0,17.1565,17.1565,17.1469,17.1565,123176.0
2016-08-08 13:30:00,17.93,17.93,17.92,17.93,56644.0,17.1565,17.1565,17.1469,17.1565,56644.0
2016-08-08 14:00:00,17.93,17.93,17.88,17.89,196024.0,17.1565,17.1565,17.1087,17.1182,196024.0
2016-08-08 14:30:00,17.89,17.91,17.89,17.9,106700.0,17.1182,17.1374,17.1182,17.1278,106700.0
2016-08-08 15:00:00,17.89,17.9,17.89,17.9,242924.0,17.1182,17.1278,17.1182,17.1278,242924.0
2016-08-08 15:30:00,17.9,17.93,17.9,17.93,664552.0,17.1278,17.1565,17.1278,17.1565,664552.0
2016-08-09 09:30:00,17.95,18.0,17.93,17.99,629628.0,17.1756,17.2235,17.1565,17.2139,629628.0
2016-08-09 10:00:00,17.99,18.03,17.96,18.02,385516.0,17.2139,17.2522,17.1852,17.2426,385516.0
2016-08-09 10:30:00,18.02,18.03,18.01,18.02,350880.0,17.2426,17.2522,17.233,17.2426,350880.0
2016-08-09 11:00:00,18.02,18.05,18.02,18.03,267640.0,17.2426,17.2713,17.2426,17.2522,267640.0
2016-08-09 11:30:00,18.03,18.04,18.02,18.02,178892.0,17.2522,17.2618,17.2426,17.2426,178892.0
2016-08-09 12:00:00,18.02,18.03,17.98,17.98,272372.0,17.2426,17.2522,17.2043,17.2043,272372.0
2016-08-09 12:30:00,17.98,17.98,17.95,17.97,336748.0,17.2043,17.2043,17.1756,17.1948,336748.0
2016-08-09 13:00:00,17.96,17.98,17.96,17.96,126356.0,17.1852,17.2043,17.1852,17.1852,126356.0
2016-08-09 13:30:00,17.96,17.97,17.93,17.95,213476.0,17.1852,17.1948,17.1565,17.1756,213476.0
2016-08-09 14:00:00,17.95,17.95,17.92,17.92,192208.0,17.1756,17.1756,17.1469,17.1469,192208.0
2016-08-09 14:30:00,17.92,17.93,17.89,17.93,285856.0,17.1469,17.1565,17.1182,17.1565,285856.0
2016-08-09 15:00:00,17.93,17.95,17.91,17.95,368092.0,17.1565,17.1756,17.1374,17.1756,368092.0
2016-08-09 15:30:00,17.94,17.96,17.93,17.95,773648.0,17.1661,17.1852,17.1565,17.1756,773648.0
2016-08-10 09:30:00,17.98,17.99,17.92,17.92,438004.0,17.2043,17.2139,17.1469,17.1469,438004.0
2016-08-10 10:00:00,17.91,17.96,17.91,17.94,413876.0,17.1374,17.1852,17.1374,17.1661,413876.0
2016-08-10 10:30:00,17.93,17.96,17.91,17.93,581588.0,17.1565,17.1852,17.1374,17.1565,581588.0
2016-08-10 11:00:00,17.93,17.95,17.84,17.85,848908.0,17.1565,17.1756,17.0704,17.0799,848908.0
2016-08-10 11:30:00,17.85,17.86,17.83,17.84,1324444.0,17.0799,17.0895,17.0608,17.0704,1324444.0
2016-08-10 12:00:00,17.84,17.89,17.84,17.87,762460.0,17.0704,17.1182,17.0704,17.0991,762460.0
2016-08-10 12:30:00,17.87,17.89,17.86,17.89,157324.0,17.0991,17.1182,17.0895,17.1182,157324.0
2016-08-10 13:00:00,17.89,17.9,17.85,17.86,670888.0,17.1182,17.1278,17.0799,17.0895,670888.0
2016-08-10 13:30:00,17.86,17.88,17.85,17.86,824416.0,17.0895,17.1087,17.0799,17.0895,824416.0
2016-08-10 14:00:00,17.85,17.88,17.8,17.81,2241236.0,17.0799,17.1087,17.0321,17.0417,2241236.0
2016-08-10 14:30:00,17.81,17.82,17.8,17.82,579140.0,17.0417,17.0512,17.0321,17.0512,579140.0
2016-08-10 15:00:00,17.82,17.88,17.8,17.85,629764.0,17.0512,17.1087,17.0321,17.0799,629764.0
2016-08-10 15:30:00,17.85,17.86,17.81,17.86,932712.0,17.0799,17.0895,17.0417,17.0895,932712.0
2016-08-11 09:30:00,17.96,18.0,17.95,17.95,1085208.0,17.1852,17.2235,17.1756,17.1756,1085208.0
2016-08-11 10:00:00,17.95,17.96,17.92,17.95,255580.0,17.1756,17.1852,17.1469,17.1756,255580.0
2016-08-11 10:30:00,17.96,18.03,17.96,18.01,485964.0,17.1852,17.2522,17.1852,17.233,485964.0
2016-08-11 11:00:00,18.01,18.03,18.0,18.02,204028.0,17.233,17.2522,17.2235,17.2426,204028.0
2016-08-11 11:30:00,18.02,18.06,18.02,18.04,301844.0,17.2426,17.2809,17.2426,17.2618,301844.0
2016-08-11 12:00:00,18.05,18.05,18.03,18.04,346716.0,17.2713,17.2713,17.2522,17.2618,346716.0
2016-08-11 12:30:00,18.04,18.05,18.03,18.04,108448.0,17.2618,17.2713,17.2522,17.2618,108448.0
2016-08-11 13:00:00,18.04,18.06,18.03,18.04,179152.0,17.2618,17.2809,17.2522,17.2618,179152.0
2016-08-11 13:30:00,18.04,18.05,18.03,18.04,132616.0,17.2618,17.2713,17.2522,17.2618,132616.0
2016-08-11 14:00:00,18.04,18.07,18.04,18.06,269520.0,17.2618,17.2905,17.2618,17.2809,269520.0
2016-08-11 14:30:00,18.06,18.06,18.01,18.03,297836.0,17.2809,17.2809,17.233,17.2522,297836.0
2016-08-11 15:00:00,18.03,18.05,18.03,18.03,297920.0,17.2522,17.2713,17.2522,17.2522,297920.0
2016-08-11 15:30:00,18.03,18.08,18.03,18.03,783940.0,17.2522,17.3,17.2522,17.2522,783940.0
2016-08-12 09:30:00,17.96,17.99,17.95,17.98,2084856.0,17.1852,17.2139,17.1756,17.2043,2084856.0
2016-08-12 10:00:00,17.98,18.01,17.97,17.99,367916.0,17.2043,17.233,17.1948,17.2139,367916.0
2016-08-12 10:30:00,17.99,18.03,17.99,18.02,182344.0,17.2139,17.2522,17.2139,17.2426,182344.0
2016-08-12 11:00:00,18.02,18.04,18.01,18.03,225988.0,17.2426,17.2618,17.233,17.2522,225988.0
2016-08-12 11:30:00,18.04,18.04,17.99,18.0,231872.0,17.2618,17.2618,17.2139,17.2235,231872.0
2016-08-12 12:00:00,18.0,18.0,17.96,17.98,453392.0,17.2235,17.2235,17.1852,17.2043,453392.0
2016-08-12 12:30:00,17.97,17.99,17.97,17.97,187680.0,17.1948,17.2139,17.1948,17.1948,187680.0
2016-08-12 13:00:00,17.97,17.97,17.92,17.96,444084.0,17.1948,17.1948,17.1469,17.1852,444084.0
2016-08-12 13:30:00,17.96,17.96,17.94,17.94,198620.0,17.1852,17.1852,17.1661,17.1661,198620.0
2016-08-12 14:00:00,17.94,17.97,17.94,17.96,298872.0,17.1661,17.1948,17.1661,17.1852,298872.0
2016-08-12 14:30:00,17.96,17.98,17.96,17.97,242636.0,17.1852,17.2043,17.1852,17.1948,242636.0
2016-08-12 15:00:00,17.97,17.98,17.97,17.98,207812.0,17.1948,17.2043,17.1948,17.2043,207812.0
2016-08-12 15:30:00,17.98,18.01,17.98,17.99,891440.0,17.2043,17.233,17.2043,17.2139,891440.0
2016-08-15 09:30:00,18.07,18.12,18.06,18.1,794316.0,17.2905,17.3383,17.2809,17.3192,794316.0
2016-08-15 10:00:00,18.1,18.14,18.1,18.13,412592.0,17.3192,17.3574,17.3192,17.3479,412592.0
2016-08-15 10:30:00,18.13,18.16,18.13,18.15,251332.0,17.3479,17.3766,17.3479,17.367,251332.0
2016-08-15 11:00:00,18.15,18.17,18.14,18.16,240788.0,17.367,17.3861,17.3574,17.3766,240788.0
2016-08-15 11:30:00,18.16,18.17,18.14,18.15,245952.0,17.3766,17.3861,17.3574,17.367,245952.0
2016-08-15 12:00:00,18.15,18.17,18.15,18.16,142632.0,17.367,17.3861,17.367,17.3766,142632.0
2016-08-15 12:30:00,18.16,18.16,18.14,18.15,170528.0,17.3766,17.3766,17.3574,17.367,170528.0
2016-08-15 13:00:00,18.15,18.15,18.13,18.15,151476.0,17.367,17.367,17.3479,17.367,151476.0
2016-08-15 13:30:00,18.15,18.16,18.14,18.14,265720.0,17.367,17.3766,17.3574,17.3574,265720.0
2016-08-15 14:00:00,18.14,18.15,18.13,18.14,188136.0,17.3574,17.367,17.3479,17.3574,188136.0
2016-08-15 14:30:00,18.14,18.16,18.13,18.15,155148.0,17.3574,17.3766,17.3479,17.367,155148.0
2016-08-15 15:00:00,18.15,18.15,18.12,18.13,246540.0,17.367,17.367,17.3383,17.3479,246540.0
2016-08-15 15:30:00,18.12,18.13,18.1,18.11,444148.0,17.3383,17.3479,17.3192,17.3287,444148.0
2016-08-16 09:30:00,18.01,18.02,17.95,17.99,585992.0,17.233,17.2426,17.1756,17.2139,585992.0
2016-08-16 10:00:00,17.98,18.03,17.98,17.99,309344.0,17.2043,17.2522,17.2043,17.2139,309344.0
2016-08-16 10:30:00,17.99,18.0,17.96,17.96,306692.0,17.2139,17.2235,17.1852,17.1852,306692.0
2016-08-16 11:00:00,17.97,18.02,17.96,18.01,353632.0,17.1948,17.2426,17.1852,17.233,353632.0
2016-08-16 11:30:00,18.01,18.01,17.97,18.0,568644.0,17.233,17.233,17.1948,17.2235,568644.0
2016-08-16 12:00:00,18.0,18.0,17.98,17.98,242572.0,17.2235,17.2235,17.2043,17.2043,242572.0
2016-08-16 12:30:00,17.98,18.01,17.97,18.0,101100.0,17.2043,17.233,17.1948,17.2235,101100.0
2016-08-16 13:00:00,18.0,18.01,17.95,17.96,713176.0,17.2235,17.233,17.1756,17.1852,713176.0
2016-08-16 13:30:00,17.96,17.97,17.95,17.96,939536.0,17.1852,17.1948,17.1756,17.1852,939536.0
2016-08-16 14:00:00,17.96,17.98,17.93,17.96,1173816.0,17.1852,17.2043,17.1565,17.1852,1173816.0
2016-08-16 14:30:00,17.96,17.99,17.95,17.98,354344.0,17.1852,17.2139,17.1756,17.2043,354344.0
2016-08-16 15:00:00,17.98,17.99,17.96,17.98,828316.0,17.2043,17.2139,17.1852,17.2043,828316.0
2016-08-16 15:30:00,17.98,17.98,17.91,17.92,1137544.0,17.2043,17.2043,17.1374,17.1469,1137544.0
2016-08-17 09:30:00,17.92,17.93,17.81,17.81,1021004.0,17.1469,17.1565,17.0417,17.0417,1021004.0
2016-08-17 10:00:00,17.81,17.83,17.8,17.82,691976.0,17.0417,17.0608,17.0321,17.0512,691976.0
2016-08-17 10:30:00,17.82,17.84,17.81,17.82,507220.0,17.0512,17.0704,17.0417,17.0512,507220.0
2016-08-17 11:00:00,17.82,17.84,17.78,17.79,1058620.0,17.0512,17.0704,17.013,17.0225,1058620.0
2016-08-17 11:30:00,17.79,17.79,17.75,17.77,666768.0,17.0225,17.0225,16.9843,17.0034,666768.0
2016-08-17 12:00:00,17.77,17.82,17.77,17.81,316804.0,17.0034,17.0512,17.0034,17.0417,316804.0
2016-08-17 12:30:00,17.82,17.89,17.81,17.88,781812.0,17.0512,17.1182,17.0417,17.1087,781812.0
2016-08-17 13:00:00,17.88,17.89,17.86,17.87,243200.0,17.1087,17.1182,17.0895,17.0991,243200.0
2016-08-17 13:30:00,17.88,17.94,17.87,17.88,318116.0,17.1087,17.1661,17.0991,17.1087,318116.0
2016-08-17 14:00:00,17.87,17.98,17.82,17.95,1482148.0,17.0991,17.2043,17.0512,17.1756,1482148.0
2016-08-17 14:30:00,17.95,17.96,17.91,17.95,403912.0,17.1756,17.1852,17.1374,17.1756,403912.0
2016-08-17 15:00:00,17.95,17.97,17.91,17.96,662792.0,17.1756,17.1948,17.1374,17.1852,662792.0
2016-08-17 15:30:00,17.97,18.0,17.96,17.98,760488.0,17.1948,17.2235,17.1852,17.2043,760488.0
2016-08-18 09:30:00,17.97,18.01,17.95,17.99,543716.0,17.1948,17.233,17.1756,17.2139,543716.0
2016-08-18 10:00:00,17.99,18.02,17.98,18.0,396720.0,17.2139,17.2426,17.2043,17.2235,396720.0
2016-08-18 10:30:00,18.0,18.06,18.0,18.06,407664.0,17.2235,17.2809,17.2235,17.2809,407664.0
2016-08-18 11:00:00,18.06,18.06,18.03,18.05,487304.0,17.2809,17.2809,17.2522,17.2713,487304.0
2016-08-18 11:30:00,18.05,18.05,18.01,18.02,414168.0,17.2713,17.2713,17.233,17.2426,414168.0
2016-08-18 12:00:00,18.01,18.01,17.97,17.97,395140.0,17.233,17.233,17.1948,17.1948,395140.0
2016-08-18 12:30:00,17.97,17.99,17.96,17.98,262680.0,17.1948,17.2139,17.1852,17.2043,262680.0
2016-08-18 13:00:00,17.98,18.01,17.98,18.0,145048.0,17.2043,17.233,17.2043,17.2235,145048.0
2016-08-18 13:30:00,18.0,18.03,18.0,18.02,157164.0,17.2235,17.2522,17.2235,17.2426,157164.0
2016-08-18 14:00:00,18.02,18.03,18.01,18.02,163588.0,17.2426,17.2522,17.233,17.2426,163588.0
2016-08-18 14:30:00,18.02,18.02,18.0,18.02,254788.0,17.2426,17.2426,17.2235,17.2426,254788.0
2016-08-18 15:00:00,18.02,18.05,18.02,18.05,306040.0,17.2426,17.2713,17.2426,17.2713,306040.0
2016-08-18 15:30:00,18.05,18.06,18.03,18.06,524492.0,17.2713,17.2809,17.2522,17.2809,524492.0
2016-08-19 09:30:00,17.96,17.97,17.87,17.9,1174500.0,17.1852,17.1948,17.0991,17.1278,1174500.0
2016-08-19 10:00:00,17.89,17.99,17.89,17.99,448552.0,17.1182,17.2139,17.1182,17.2139,448552.0
2016-08-19 10:30:00,17.98,18.01,17.97,17.98,450660.0,17.2043,17.233,17.1948,17.2043,450660.0
2016-08-19 11:00:00,17.98,18.0,17.97,18.0,197032.0,17.2043,17.2235,17.1948,17.2235,197032.0
2016-08-19 11:30:00,18.0,18.0,17.97,18.0,191980.0,17.2235,17.2235,17.1948,17.2235,191980.0
2016-08-19 12:00:00,18.0,18.01,17.98,18.0,159404.0,17.2235,17.233,17.2043,17.2235,159404.0
2016-08-19 12:30:00,18.0,18.0,17.93,17.94,242216.0,17.2235,17.2235,17.1565,17.1661,242216.0
2016-08-19 13:00:00,17.93,17.96,17.93,17.95,134424.0,17.1565,17.1852,17.1565,17.1756,134424.0
2016-08-19 13:30:00,17.95,17.98,17.93,17.97,163180.0,17.1756,17.2043,17.1565,17.1948,163180.0
2016-08-19 14:00:00,17.97,17.99,17.97,17.98,196644.0,17.1948,17.2139,17.1948,17.2043,196644.0
2016-08-19 14:30:00,17.98,18.03,17.98,18.02,193480.0,17.2043,17.2522,17.2043,17.2426,193480.0
2016-08-19 15:00:00,18.02,18.04,18.0,18.04,249248.0,17.2426,17.2618,17.2235,17.2618,249248.0
2016-08-19 15:30:00,18.03,18.04,18.01,18.01,1437144.0,17.2522,17.2618,17.233,17.233,1437144.0
2016-08-22 09:30:00,17.96,17.96,17.89,17.93,1154572.0,17.1852,17.1852,17.1182,17.1565,1154572.0
2016-08-22 10:00:00,17.93,18.03,17.91,18.02,926492.0,17.1565,17.2522,17.1374,17.2426,926492.0
2016-08-22 10:30:00,18.02,18.04,18.01,18.01,329896.0,17.2426,17.2618,17.233,17.233,329896.0
2016-08-22 11:00:00,18.01,18.03,17.91,17.92,397616.0,17.233,17.2522,17.1374,17.1469,397616.0
2016-08-22 11:30:00,17.91,17.95,17.91,17.95,237848.0,17.1374,17.1756,17.1374,17.1756,237848.0
2016-08-22 12:00:00,17.95,18.05,17.92,18.02,408584.0,17.1756,17.2713,17.1469,17.2426,408584.0
2016-08-22 12:30:00,18.03,18.03,17.98,17.99,287700.0,17.2522,17.2522,17.2043,17.2139,287700.0
2016-08-22 13:00:00,17.99,18.0,17.92,17.95,380100.0,17.2139,17.2235,17.1469,17.1756,380100.0
2016-08-22 13:30:00,17.94,18.0,17.93,17.99,323888.0,17.1661,17.2235,17.1565,17.2139,323888.0
2016-08-22 14:00:00,17.99,18.01,17.96,17.96,315572.0,17.2139,17.233,17.1852,17.1852,315572.0
2016-08-22 14:30:00,17.95,18.0,17.95,17.97,373928.0,17.1756,17.2235,17.1756,17.1948,373928.0
2016-08-22 15:00:00,17.98,18.01,17.98,18.0,507252.0,17.2043,17.233,17.2043,17.2235,507252.0
2016-08-22 15:30:00,18.0,18.01,17.98,18.0,710544.0,17.2235,17.233,17.2043,17.2235,710544.0
2016-08-23 09:30:00,18.12,18.18,18.11,18.16,993896.0,17.3383,17.3957,17.3287,17.3766,993896.0
2016-08-23 10:00:00,18.16,18.18,18.14,18.16,560672.0,17.3766,17.3957,17.3574,17.3766,560672.0
2016-08-23 10:30:00,18.16,18.17,18.13,18.15,230764.0,17.3766,17.3861,17.3479,17.367,230764.0
2016-08-23 11:00:00,18.16,18.16,18.11,18.13,256408.0,17.3766,17.3766,17.3287,17.3479,256408.0
2016-08-23 11:30:00,18.13,18.14,18.12,18.12,151996.0,17.3479,17.3574,17.3383,17.3383,151996.0
2016-08-23 12:00:00,18.12,18.13,18.1,18.11,186852.0,17.3383,17.3479,17.3192,17.3287,186852.0
2016-08-23 12:30:00,18.11,18.12,18.08,18.1,173272.0,17.3287,17.3383,17.3,17.3192,173272.0
2016-08-23 13:00:00,18.09,18.13,18.09,18.11,156768.0,17.3096,17.3479,17.3096,17.3287,156768.0
2016-08-23 13:30:00,18.11,18.12,18.11,18.11,203500.0,17.3287,17.3383,17.3287,17.3287,203500.0
2016-08-23 14:00:00,18.11,18.12,18.09,18.11,177840.0,17.3287,17.3383,17.3096,17.3287,177840.0
2016-08-23 14:30:00,18.11,18.11,18.09,18.1,220548.0,17.3287,17.3287,17.3096,17.3192,220548.0
2016-08-23 15:00:00,18.1,18.11,18.09,18.1,355456.0,17.3192,17.3287,17.3096,17.3192,355456.0
2016-08-23 15:30:00,18.1,18.1,18.06,18.07,1347580.0,17.3192,17.3192,17.2809,17.2905,1347580.0
2016-08-24 09:30:00,18.05,18.06,18.01,18.04,1114056.0,17.2713,17.2809,17.233,17.2618,1114056.0
2016-08-24 10:00:00,18.04,18.05,18.0,18.01,517328.0,17.2618,17.2713,17.2235,17.233,517328.0
2016-08-24 10:30:00,18.02,18.02,17.96,17.99,1562000.0,17.2426,17.2426,17.1852,17.2139,1562000.0
2016-08-24 11:00:00,17.99,18.0,17.98,18.0,599216.0,17.2139,17.2235,17.2043,17.2235,599216.0
2016-08-24 11:30:00,18.0,18.0,17.97,17.98,721492.0,17.2235,17.2235,17.1948,17.2043,721492.0
2016-08-24 12:00:00,17.98,18.03,17.98,18.0,367228.0,17.2043,17.2522,17.2043,17.2235,367228.0
2016-08-24 12:30:00,18.0,18.04,18.0,18.03,332016.0,17.2235,17.2618,17.2235,17.2522,332016.0
2016-08-24 13:00:00,18.03,18.03,18.01,18.01,93396.0,17.2522,17.2522,17.233,17.233,93396.0
2016-08-24 13:30:00,18.0,18.01,17.99,17.99,93088.0,17.2235,17.233,17.2139,17.2139,93088.0
2016-08-24 14:00:00,18.0,18.0,17.92,17.93,587984.0,17.2235,17.2235,17.1469,17.1565,587984.0
2016-08-24 14:30:00,17.93,17.95,17.92,17.95,434208.0,17.1565,17.1756,17.1469,17.1756,434208.0
2016-08-24 15:00:00,17.95,17.95,17.87,17.88,1154556.0,17.1756,17.1756,17.0991,17.1087,1154556.0
2016-08-24 15:30:00,17.88,17.89,17.81,17.89,1961304.0,17.1087,17.1182,17.0417,17.1182,1961304.0
2016-08-25 09:30:00,17.81,17.87,17.79,17.85,985360.0,17.0417,17.0991,17.0225,17.0799,985360.0
2016-08-25 10:00:00,17.84,17.9,17.83,17.88,1222340.0,17.0704,17.1278,17.0608,17.1087,1222340.0
2016-08-25 10:30:00,17.88,17.9,17.85,17.88,265316.0,17.1087,17.1278,17.0799,17.1087,265316.0
2016-08-25 11:00:00,17.89,17.94,17.89,17.92,554444.0,17.1182,17.1661,17.1182,17.1469,554444.0
2016-08-25 11:30:00,17.92,17.93,17.89,17.9,266468.0,17.1469,17.1565,17.1182,17.1278,266468.0
2016-08-25 12:00:00,17.9,17.9,17.86,17.88,362480.0,17.1278,17.1278,17.0895,17.1087,362480.0
2016-08-25 12:30:00,17.89,17.91,17.89,17.9,176576.0,17.1182,17.1374,17.1182,17.1278,176576.0
2016-08-25 13:00:00,17.9,17.91,17.88,17.9,259944.0,17.1278,17.1374,17.1087,17.1278,259944.0
2016-08-25 13:30:00,17.9,17.9,17.82,17.84,552892.0,17.1278,17.1278,17.0512,17.0704,552892.0
2016-08-25 14:00:00,17.84,17.85,17.79,17.82,314544.0,17.0704,17.0799,17.0225,17.0512,314544.0
2016-08-25 14:30:00,17.82,17.84,17.79,17.8,350792.0,17.0512,17.0704,17.0225,17.0321,350792.0
2016-08-25 15:00:00,17.8,17.85,17.78,17.84,307376.0,17.0321,17.0799,17.013,17.0704,307376.0
2016-08-25 15:30:00,17.84,17.85,17.8,17.85,859564.0,17.0704,17.0799,17.0321,17.0799,859564.0
2016-08-26 09:30:00,17.9,18.0,17.89,17.93,671652.0,17.1278,17.2235,17.1182,17.1565,671652.0
2016-08-26 10:00:00,17.93,18.09,17.83,18.07,2059032.0,17.1565,17.3096,17.0608,17.2905,2059032.0
2016-08-26 10:30:00,18.07,18.07,17.99,18.02,515800.0,17.2905,17.2905,17.2139,17.2426,515800.0
2016-08-26 11:00:00,18.02,18.04,17.99,18.03,374432.0,17.2426,17.2618,17.2139,17.2522,374432.0
2016-08-26 11:30:00,18.04,18.04,17.81,17.84,1311872.0,17.2618,17.2618,17.0417,17.0704,1311872.0
2016-08-26 12:00:00,17.84,17.84,17.68,17.74,2105112.0,17.0704,17.0704,16.9173,16.9747,2105112.0
2016-08-26 12:30:00,17.74,17.79,17.71,17.78,1596396.0,16.9747,17.0225,16.946,17.013,1596396.0
2016-08-26 13:00:00,17.78,17.8,17.72,17.75,1069440.0,17.013,17.0321,16.9556,16.9843,1069440.0
2016-08-26 13:30:00,17.75,17.76,17.68,17.7,2389660.0,16.9843,16.9938,16.9173,16.9364,2389660.0
2016-08-26 14:00:00,17.7,17.75,17.63,17.65,2151392.0,16.9364,16.9843,16.8694,16.8886,2151392.0
2016-08-26 14:30:00,17.65,17.69,17.63,17.69,833180.0,16.8886,16.9268,16.8694,16.9268,833180.0
2016-08-26 15:00:00,17.68,17.79,17.67,17.77,1265956.0,16.9173,17.0225,16.9077,17.0034,1265956.0
2016-08-26 15:30:00,17.77,17.83,17.76,17.79,1949140.0,17.0034,17.0608,16.9938,17.0225,1949140.0
2016-08-29 09:30:00,17.82,17.94,17.81,17.92,1032400.0,17.0512,17.1661,17.0417,17.1469,1032400.0
2016-08-29 10:00:00,17.92,17.95,17.91,17.93,288876.0,17.1469,17.1756,17.1374,17.1565,288876.0
2016-08-29 10:30:00,17.93,17.96,17.91,17.93,285928.0,17.1565,17.1852,17.1374,17.1565,285928.0
2016-08-29 11:00:00,17.94,17.96,17.93,17.95,185188.0,17.1661,17.1852,17.1565,17.1756,185188.0
2016-08-29 11:30:00,17.96,18.0,17.94,17.99,386316.0,17.1852,17.2235,17.1661,17.2139,386316.0
2016-08-29 12:00:00,17.99,18.0,17.97,17.98,190808.0,17.2139,17.2235,17.1948,17.2043,190808.0
2016-08-29 12:30:00,17.98,18.0,17.97,18.0,126924.0,17.2043,17.2235,17.1948,17.2235,126924.0
2016-08-29 13:00:00,18.0,18.0,17.99,18.0,86176.0,17.2235,17.2235,17.2139,17.2235,86176.0
2016-08-29 13:30:00,18.0,18.02,18.0,18.01,129844.0,17.2235,17.2426,17.2235,17.233,129844.0
2016-08-29 14:00:00,18.01,18.01,17.97,17.98,223576.0,17.233,17.233,17.1948,17.2043,223576.0
2016-08-29 14:30:00,17.98,17.99,17.97,17.98,287200.0,17.2043,17.2139,17.1948,17.2043,287200.0
2016-08-29 15:00:00,17.98,18.0,17.96,17.97,327724.0,17.2043,17.2235,17.1852,17.1948,327724.0
2016-08-29 15:30:00,17.96,17.98,17.95,17.97,584480.0,17.1852,17.2043,17.1756,17.1948,584480.0
2016-08-30 09:30:00,17.95,18.0,17.94,17.96,386544.0,17.1756,17.2235,17.1661,17.1852,386544.0
2016-08-30 10:00:00,17.96,17.98,17.87,17.9,549472.0,17.1852,17.2043,17.0991,17.1278,549472.0
2016-08-30 10:30:00,17.9,17.9,17.85,17.88,355088.0,17.1278,17.1278,17.0799,17.1087,355088.0
2016-08-30 11:00:00,17.88,17.91,17.86,17.87,343956.0,17.1087,17.1374,17.0895,17.0991,343956.0
2016-08-30 11:30:00,17.88,17.9,17.86,17.89,235956.0,17.1087,17.1278,17.0895,17.1182,235956.0
2016-08-30 12:00:00,17.9,17.92,17.89,17.91,195812.0,17.1278,17.1469,17.1182,17.1374,195812.0
2016-08-30 12:30:00,17.91,17.92,17.89,17.89,136620.0,17.1374,17.1469,17.1182,17.1182,136620.0
2016-08-30 13:00:00,17.88,17.9,17.88,17.89,145492.0,17.1087,17.1278,17.1087,17.1182,145492.0
2016-08-30 13:30:00,17.88,17.89,17.86,17.86,111656.0,17.1087,17.1182,17.0895,17.0895,111656.0
2016-08-30 14:00:00,17.86,17.86,17.8,17.83,344572.0,17.0895,17.0895,17.0321,17.0608,344572.0
2016-08-30 14:30:00,17.82,17.85,17.81,17.85,208320.0,17.0512,17.0799,17.0417,17.0799,208320.0
2016-08-30 15:00:00,17.85,17.88,17.83,17.86,293064.0,17.0799,17.1087,17.0608,17.0895,293064.0
2016-08-30 15:30:00,17.87,17.9,17.86,17.9,599100.0,17.0991,17.1278,17.0895,17.1278,599100.0
2016-08-31 09:30:00,17.85,17.86,17.82,17.84,459968.0,17.0799,17.0895,17.0512,17.0704,459968.0
2016-08-31 10:00:00,17.84,17.86,17.81,17.83,678312.0,17.0704,17.0895,17.0417,17.0608,678312.0
2016-08-31 10:30:00,17.82,17.82,17.75,17.75,702672.0,17.0512,17.0512,16.9843,16.9843,702672.0
2016-08-31 11:00:00,17.75,17.78,17.74,17.78,590076.0,16.9843,17.013,16.9747,17.013,590076.0
2016-08-31 11:30:00,17.78,17.78,17.74,17.75,376484.0,17.013,17.013,16.9747,16.9843,376484.0
2016-08-31 12:00:00,17.74,17.74,17.66,17.68,2190128.0,16.9747,16.9747,16.8981,16.9173,2190128.0
2016-08-31 12:30:00,17.68,17.72,17.65,17.7,820164.0,16.9173,16.9556,16.8886,16.9364,820164.0
2016-08-31 13:00:00,17.7,17.72,17.67,17.71,378168.0,16.9364,16.9556,16.9077,16.946,378168.0
2016-08-31 13:30:00,17.71,17.74,17.69,17.72,285504.0,16.946,16.9747,16.9268,16.9556,285504.0
2016-08-31 14:00:00,17.72,17.79,17.72,17.77,714236.0,16.9556,17.0225,16.9556,17.0034,714236.0
2016-08-31 14:30:00,17.77,17.77,17.72,17.74,276332.0,17.0034,17.0034,16.9556,16.9747,276332.0
2016-08-31 15:00:00,17.73,17.82,17.73,17.81,567940.0,16.9651,17.0512,16.9651,17.0417,567940.0
2016-08-31 15:30:00,17.81,17.84,17.8,17.81,1704972.0,17.0417,17.0704,17.0321,17.0417,1704972.0
2016-09-01 09:30:00,17.81,17.86,17.75,17.79,1948744.0,17.0417,17.0895,16.9843,17.0225,1948744.0
2016-09-01 10:00:00,17.78,17.82,17.67,17.67,2709596.0,17.013,17.0512,16.9077,16.9077,2709596.0
2016-09-01 10:30:00,17.67,17.67,17.61,17.64,1391752.0,16.9077,16.9077,16.8503,16.879,1391752.0
2016-09-01 11:00:00,17.62,17.67,17.58,17.67,1133844.0,16.8599,16.9077,16.8216,16.9077,1133844.0
2016-09-01 11:30:00,17.67,17.67,17.6,17.65,846272.0,16.9077,16.9077,16.8407,16.8886,846272.0
2016-09-01 12:00:00,17.65,17.77,17.64,17.76,980176.0,16.8886,17.0034,16.879,16.9938,980176.0
2016-09-01 12:30:00,17.76,17.8,17.75,17.75,1182524.0,16.9938,17.0321,16.9843,16.9843,1182524.0
2016-09-01 13:00:00,17.75,17.79,17.74,17.77,1638024.0,16.9843,17.0225,16.9747,17.0034,1638024.0
2016-09-01 13:30:00,17.78,17.79,17.75,17.76,1415952.0,17.013,17.0225,16.9843,16.9938,1415952.0
2016-09-01 14:00:00,17.75,17.76,17.7,17.76,2271388.0,16.9843,16.9938,16.9364,16.9938,2271388.0
2016-09-01 14:30:00,17.76,17.79,17.73,17.76,693448.0,16.9938,17.0225,16.9651,16.9938,693448.0
2016-09-01 15:00:00,17.76,17.77,17.7,17.74,1726220.0,16.9938,17.0034,16.9364,16.9747,1726220.0
2016-09-01 15:30:00,17.74,17.81,17.73,17.81,2231756.0,16.9747,17.0417,16.9651,17.0417,2231756.0
2016-09-02 09:30:00,17.96,18.04,17.95,18.03,2300396.0,17.1852,17.2618,17.1756,17.2522,2300396.0
2016-09-02 10:00:00,18.03,18.05,17.95,18.0,1473632.0,17.2522,17.2713,17.1756,17.2235,1473632.0
2016-09-02 10:30:00,18.0,18.0,17.96,17.97,790220.0,17.2235,17.2235,17.1852,17.1948,790220.0
2016-09-02 11:00:00,17.97,18.01,17.94,17.95,787648.0,17.1948,17.233,17.1661,17.1756,787648.0
2016-09-02 11:30:00,17.95,17.97,17.93,17.96,382704.0,17.1756,17.1948,17.1565,17.1852,382704.0
2016-09-02 12:00:00,17.96,17.97,17.87,17.89,771564.0,17.1852,17.1948,17.0991,17.1182,771564.0
2016-09-02 12:30:00,17.89,17.93,17.89,17.92,385584.0,17.1182,17.1565,17.1182,17.1469,385584.0
2016-09-02 13:00:00,17.92,17.93,17.9,17.91,394456.0,17.1469,17.1565,17.1278,17.1374,394456.0
2016-09-02 13:30:00,17.91,17.91,17.86,17.88,336052.0,17.1374,17.1374,17.0895,17.1087,336052.0
2016-09-02 14:00:00,17.88,17.93,17.88,17.92,336224.0,17.1087,17.1565,17.1087,17.1469,336224.0
2016-09-02 14:30:00,17.92,17.95,17.91,17.94,277132.0,17.1469,17.1756,17.1374,17.1661,277132.0
2016-09-02 15:00:00,17.94,17.98,17.93,17.97,331960.0,17.1661,17.2043,17.1565,17.1948,331960.0
2016-09-02 15:30:00,17.96,17.98,17.93,17.96,728072.0,17.1852,17.2043,17.1565,17.1852,728072.0
2016-09-06 09:30:00,18.02,18.03,17.98,18.0,732688.0,17.2426,17.2522,17.2043,17.2235,732688.0
2016-09-06 10:00:00,18.0,18.02,17.88,17.91,1354916.0,17.2235,17.2426,17.1087,17.1374,1354916.0
2016-09-06 10:30:00,17.9,17.93,17.89,17.92,401012.0,17.1278,17.1565,17.1182,17.1469,401012.0
2016-09-06 11:00:00,17.92,17.96,17.91,17.96,163012.0,17.1469,17.1852,17.1374,17.1852,163012.0
2016-09-06 11:30:00,17.96,18.01,17.95,18.01,496612.0,17.1852,17.233,17.1756,17.233,496612.0
2016-09-06 12:00:00,18.01,18.02,18.0,18.0,121476.0,17.233,17.2426,17.2235,17.2235,121476.0
2016-09-06 12:30:00,18.0,18.05,18.0,18.02,248028.0,17.2235,17.2713,17.2235,17.2426,248028.0
2016-09-06 13:00:00,18.02,18.03,18.0,18.0,164184.0,17.2426,17.2522,17.2235,17.2235,164184.0
2016-09-06 13:30:00,18.0,18.03,18.0,18.02,84796.0,17.2235,17.2522,17.2235,17.2426,84796.0
2016-09-06 14:00:00,18.01,18.03,18.0,18.02,209152.0,17.233,17.2522,17.2235,17.2426,209152.0
2016-09-06 14:30:00,18.02,18.03,18.01,18.03,231780.0,17.2426,17.2522,17.233,17.2522,231780.0
2016-09-06 15:00:00,18.03,18.03,18.0,18.02,250920.0,17.2522,17.2522,17.2235,17.2426,250920.0
2016-09-06 15:30:00,18.02,18.08,18.01,18.08,877464.0,17.2426,17.3,17.233,17.3,877464.0
2016-09-07 09:30:00,18.04,18.08,18.02,18.06,973524.0,17.2618,17.3,17.2426,17.2809,973524.0
2016-09-07 10:00:00,18.06,18.1,18.05,18.09,773336.0,17.2809,17.3192,17.2713,17.3096,773336.0
2016-09-07 10:30:00,18.1,18.1,18.02,18.04,557668.0,17.3192,17.3192,17.2426,17.2618,557668.0
2016-09-07 11:00:00,18.03,18.04,17.99,18.0,290260.0,17.2522,17.2618,17.2139,17.2235,290260.0
2016-09-07 11:30:00,18.0,18.02,17.99,18.02,405756.0,17.2235,17.2426,17.2139,17.2426,405756.0
2016-09-07 12:00:00,18.0,18.02,17.95,17.97,823232.0,17.2235,17.2426,17.1756,17.1948,823232.0
2016-09-07 12:30:00,17.97,18.0,17.97,17.98,201216.0,17.1948,17.2235,17.1948,17.2043,201216.0
2016-09-07 13:00:00,17.99,18.02,17.98,18.01,543248.0,17.2139,17.2426,17.2043,17.233,543248.0
2016-09-07 13:30:00,18.01,18.03,18.0,18.02,138708.0,17.233,17.2522,17.2235,17.2426,138708.0
2016-09-07 14:00:00,18.02,18.06,18.02,18.05,178392.0,17.2426,17.2809,17.2426,17.2713,178392.0
2016-09-07 14:30:00,18.04,18.06,18.02,18.05,224924.0,17.2618,17.2809,17.2426,17.2713,224924.0
2016-09-07 15:00:00,18.05,18.07,18.05,18.05,126520.0,17.2713,17.2905,17.2713,17.2713,126520.0
2016-09-07 15:30:00,18.05,18.08,18.04,18.08,891948.0,17.2713,17.3,17.2618,17.3,891948.0
2016-09-08 09:30:00,18.0,18.01,17.93,17.96,934872.0,17.2235,17.233,17.1565,17.1852,934872.0
2016-09-08 10:00:00,17.95,17.98,17.93,17.96,813000.0,17.1756,17.2043,17.1565,17.1852,813000.0
2016-09-08 10:30:00,17.97,18.03,17.96,18.0,612784.0,17.1948,17.2522,17.1852,17.2235,612784.0
2016-09-08 11:00:00,18.0,18.05,17.99,18.02,841536.0,17.2235,17.2713,17.2139,17.2426,841536.0
2016-09-08 11:30:00,18.03,18.04,17.98,18.02,395480.0,17.2522,17.2618,17.2043,17.2426,395480.0
2016-09-08 12:00:00,18.02,18.03,17.98,17.99,388804.0,17.2426,17.2522,17.2043,17.2139,388804.0
2016-09-08 12:30:00,17.99,18.0,17.97,18.0,425156.0,17.2139,17.2235,17.1948,17.2235,425156.0
2016-09-08 13:00:00,18.0,18.0,17.97,17.97,208524.0,17.2235,17.2235,17.1948,17.1948,208524.0
2016-09-08 13:30:00,17.97,17.98,17.93,17.98,448456.0,17.1948,17.2043,17.1565,17.2043,448456.0
2016-09-08 14:00:00,17.97,18.0,17.96,17.98,371292.0,17.1948,17.2235,17.1852,17.2043,371292.0
2016-09-08 14:30:00,17.98,18.02,17.97,18.01,613632.0,17.2043,17.2426,17.1948,17.233,613632.0
2016-09-08 15:00:00,18.01,18.01,17.99,18.0,297696.0,17.233,17.233,17.2139,17.2235,297696.0
2016-09-08 15:30:00,18.0,18.02,17.98,17.99,745244.0,17.2235,17.2426,17.2043,17.2139,745244.0
2016-09-09 09:30:00,17.74,17.74,17.62,17.65,2087716.0,16.9747,16.9747,16.8599,16.8886,2087716.0
2016-09-09 10:00:00,17.65,17.67,17.6,17.63,2282564.0,16.8886,16.9077,16.8407,16.8694,2282564.0
2016-09-09 10:30:00,17.63,17.64,17.53,17.59,3341496.0,16.8694,16.879,16.7738,16.8312,3341496.0
2016-09-09 11:00:00,17.59,17.6,17.55,17.6,2461212.0,16.8312,16.8407,16.7929,16.8407,2461212.0
2016-09-09 11:30:00,17.6,17.6,17.49,17.5,1477120.0,16.8407,16.8407,16.7355,16.745,1477120.0
2016-09-09 12:00:00,17.5,17.53,17.45,17.48,1797896.0,16.745,16.7738,16.6972,16.7259,1797896.0
2016-09-09 12:30:00,17.48,17.48,17.44,17.47,836408.0,16.7259,16.7259,16.6876,16.7163,836408.0
2016-09-09 13:00:00,17.47,17.47,17.37,17.41,1260904.0,16.7163,16.7163,16.6207,16.6589,1260904.0
2016-09-09 13:30:00,17.41,17.41,17.31,17.34,1891192.0,16.6589,16.6589,16.5632,16.5919,1891192.0
2016-09-09 14:00:00,17.34,17.34,17.24,17.33,2150160.0,16.5919,16.5919,16.4963,16.5824,2150160.0
2016-09-09 14:30:00,17.33,17.36,17.25,17.31,1683112.0,16.5824,16.6111,16.5058,16.5632,1683112.0
2016-09-09 15:00:00,17.32,17.33,17.24,17.3,1510404.0,16.5728,16.5824,16.4963,16.5537,1510404.0
2016-09-09 15:30:00,17.3,17.31,17.12,17.12,4899708.0,16.5537,16.5632,16.3814,16.3814,4899708.0
2016-09-12 09:30:00,16.98,17.18,16.96,17.15,3478348.0,16.2475,16.4389,16.2283,16.4101,3478348.0
2016-09-12 10:00:00,17.15,17.25,17.14,17.25,1862004.0,16.4101,16.5058,16.4006,16.5058,1862004.0
2016-09-12 10:30:00,17.25,17.26,17.16,17.23,1278428.0,16.5058,16.5154,16.4197,16.4867,1278428.0
2016-09-12 11:00:00,17.23,17.28,17.22,17.27,950600.0,16.4867,16.5345,16.4771,16.525,950600.0
2016-09-12 11:30:00,17.27,17.33,17.22,17.3,1047992.0,16.525,16.5824,16.4771,16.5537,1047992.0
2016-09-12 12:00:00,17.31,17.31,17.27,17.3,527184.0,16.5632,16.5632,16.525,16.5537,527184.0
2016-09-12 12:30:00,17.31,17.4,17.31,17.39,942312.0,16.5632,16.6494,16.5632,16.6398,942312.0
2016-09-12 13:00:00,17.39,17.49,17.3,17.31,1877208.0,16.6398,16.7355,16.5537,16.5632,1877208.0
2016-09-12 13:30:00,17.32,17.49,17.28,17.48,1514388.0,16.5728,16.7355,16.5345,16.7259,1514388.0
2016-09-12 14:00:00,17.48,17.6,17.47,17.56,2152268.0,16.7259,16.8407,16.7163,16.8025,2152268.0
2016-09-12 14:30:00,17.56,17.65,17.56,17.6,1332240.0,16.8025,16.8886,16.8025,16.8407,1332240.0
2016-09-12 15:00:00,17.61,17.65,17.58,17.63,1041460.0,16.8503,16.8886,16.8216,16.8694,1041460.0
2016-09-12 15:30:00,17.63,17.68,17.59,17.61,1831380.0,16.8694,16.9173,16.8312,16.8503,1831380.0
2016-09-13 09:30:00,17.36,17.41,17.24,17.24,2868160.0,16.6111,16.6589,16.4963,16.4963,2868160.0
2016-09-13 10:00:00,17.24,17.27,17.17,17.19,3400840.0,16.4963,16.525,16.4293,16.4484,3400840.0
2016-09-13 10:30:00,17.19,17.26,17.14,17.15,3421352.0,16.4484,16.5154,16.4006,16.4101,3421352.0
2016-09-13 11:00:00,17.15,17.16,17.07,17.08,3888516.0,16.4101,16.4197,16.3336,16.3432,3888516.0
2016-09-13 11:30:00,17.08,17.12,17.05,17.1,3244096.0,16.3432,16.3814,16.3145,16.3623,3244096.0
2016-09-13 12:00:00,17.1,17.19,17.08,17.09,1882988.0,16.3623,16.4484,16.3432,16.3527,1882988.0
2016-09-13 12:30:00,17.08,17.11,17.0,17.04,2683280.0,16.3432,16.3719,16.2666,16.3049,2683280.0
2016-09-13 13:00:00,17.04,17.22,16.99,17.21,2762484.0,16.3049,16.4771,16.257,16.4676,2762484.0
2016-09-13 13:30:00,17.21,17.26,17.07,17.1,2887840.0,16.4676,16.5154,16.3336,16.3623,2887840.0
2016-09-13 14:00:00,17.1,17.12,17.04,17.04,1527396.0,16.3623,16.3814,16.3049,16.3049,1527396.0
2016-09-13 14:30:00,17.04,17.15,17.0,17.06,1794552.0,16.3049,16.4101,16.2666,16.324,1794552.0
2016-09-13 15:00:00,17.06,17.16,17.01,17.14,2075772.0,16.324,16.4197,16.2762,16.4006,2075772.0
2016-09-13 15:30:00,17.14,17.21,17.05,17.1,4322748.0,16.4006,16.4676,16.3145,16.3623,4322748.0
2016-09-14 09:30:00,17.11,17.19,17.06,17.15,2385800.0,16.3719,16.4484,16.324,16.4101,2385800.0
2016-09-14 10:00:00,17.15,17.3,17.14,17.28,1865196.0,16.4101,16.5537,16.4006,16.5345,1865196.0
2016-09-14 10:30:00,17.28,17.34,17.16,17.19,1526936.0,16.5345,16.5919,16.4197,16.4484,1526936.0
2016-09-14 11:00:00,17.19,17.25,17.14,17.22,1348044.0,16.4484,16.5058,16.4006,16.4771,1348044.0
2016-09-14 11:30:00,17.22,17.24,17.16,17.22,917284.0,16.4771,16.4963,16.4197,16.4771,917284.0
2016-09-14 12:00:00,17.23,17.26,17.2,17.24,522464.0,16.4867,16.5154,16.458,16.4963,522464.0
2016-09-14 12:30:00,17.25,17.25,17.17,17.19,847704.0,16.5058,16.5058,16.4293,16.4484,847704.0
2016-09-14 13:00:00,17.19,17.22,17.17,17.2,572932.0,16.4484,16.4771,16.4293,16.458,572932.0
2016-09-14 13:30:00,17.2,17.22,17.11,17.13,835584.0,16.458,16.4771,16.3719,16.391,835584.0
2016-09-14 14:00:00,17.12,17.14,17.03,17.1,911208.0,16.3814,16.4006,16.2953,16.3623,911208.0
2016-09-14 14:30:00,17.09,17.14,17.07,17.12,992024.0,16.3527,16.4006,16.3336,16.3814,992024.0
2016-09-14 15:00:00,17.12,17.13,16.98,16.99,1327852.0,16.3814,16.391,16.2475,16.257,1327852.0
2016-09-14 15:30:00,16.99,17.1,16.99,17.09,2728468.0,16.257,16.3623,16.257,16.3527,2728468.0
2016-09-15 09:30:00,17.06,17.16,17.03,17.13,2425672.0,16.324,16.4197,16.2953,16.391,2425672.0
2016-09-15 10:00:00,17.13,17.24,17.09,17.21,2164780.0,16.391,16.4963,16.3527,16.4676,2164780.0
2016-09-15 10:30:00,17.21,17.3,17.18,17.29,1223536.0,16.4676,16.5537,16.4389,16.5441,1223536.0
2016-09-15 11:00:00,17.3,17.37,17.29,17.37,1416204.0,16.5537,16.6207,16.5441,16.6207,1416204.0
2016-09-15 11:30:00,17.37,17.4,17.33,17.34,1670172.0,16.6207,16.6494,16.5824,16.5919,1670172.0
2016-09-15 12:00:00,17.34,17.38,17.33,17.34,579324.0,16.5919,16.6302,16.5824,16.5919,579324.0
2016-09-15 12:30:00,17.34,17.35,17.28,17.3,839272.0,16.5919,16.6015,16.5345,16.5537,839272.0
2016-09-15 13:00:00,17.31,17.36,17.3,17.33,660104.0,16.5632,16.6111,16.5537,16.5824,660104.0
2016-09-15 13:30:00,17.34,17.44,17.34,17.44,810440.0,16.5919,16.6876,16.5919,16.6876,810440.0
2016-09-15 14:00:00,17.44,17.5,17.43,17.48,806336.0,16.6876,16.745,16.6781,16.7259,806336.0
2016-09-15 14:30:00,17.49,17.49,17.45,17.47,512340.0,16.7355,16.7355,16.6972,16.7163,512340.0
2016-09-15 15:00:00,17.47,17.5,17.41,17.43,657820.0,16.7163,16.745,16.6589,16.6781,657820.0
2016-09-15 15:30:00,17.43,17.48,17.42,17.43,1680196.0,16.6781,16.7259,16.6685,16.6781,1680196.0
2016-09-16 09:30:00,17.3,17.31,17.23,17.27,1588904.0,16.5537,16.5632,16.4867,16.525,1588904.0
2016-09-16 10:00:00,17.27,17.27,17.17,17.21,1334488.0,16.525,16.525,16.4293,16.4676,1334488.0
2016-09-16 10:30:00,17.2,17.32,17.2,17.24,1086792.0,16.458,16.5728,16.458,16.4963,1086792.0
2016-09-16 11:00:00,17.24,17.25,17.21,17.22,776440.0,16.4963,16.5058,16.4676,16.4771,776440.0
2016-09-16 11:30:00,17.22,17.29,17.21,17.27,518628.0,16.4771,16.5441,16.4676,16.525,518628.0
2016-09-16 12:00:00,17.27,17.31,17.26,17.29,320076.0,16.525,16.5632,16.5154,16.5441,320076.0
2016-09-16 12:30:00,17.3,17.3,17.25,17.25,431948.0,16.5537,16.5537,16.5058,16.5058,431948.0
2016-09-16 13:00:00,17.24,17.27,17.22,17.23,697164.0,16.4963,16.525,16.4771,16.4867,697164.0
2016-09-16 13:30:00,17.22,17.24,17.16,17.2,534580.0,16.4771,16.4963,16.4197,16.458,534580.0
2016-09-16 14:00:00,17.2,17.25,17.18,17.24,652952.0,16.458,16.5058,16.4389,16.4963,652952.0
2016-09-16 14:30:00,17.24,17.29,17.24,17.24,553608.0,16.4963,16.5441,16.4963,16.4963,553608.0
2016-09-16 15:00:00,17.24,17.29,17.24,17.27,856608.0,16.4963,16.5441,16.4963,16.525,856608.0
2016-09-16 15:30:00,17.28,17.35,17.28,17.29,1843604.0,16.5345,16.6015,16.5345,16.5441,1843604.0
2016-09-19 09:30:00,17.42,17.52,17.41,17.52,1403628.0,16.6685,16.7642,16.6589,16.7642,1403628.0
2016-09-19 10:00:00,17.53,17.54,17.48,17.49,1069424.0,16.7738,16.7833,16.7259,16.7355,1069424.0
2016-09-19 10:30:00,17.49,17.5,17.43,17.45,423056.0,16.7355,16.745,16.6781,16.6972,423056.0
2016-09-19 11:00:00,17.45,17.48,17.44,17.46,404080.0,16.6972,16.7259,16.6876,16.7068,404080.0
2016-09-19 11:30:00,17.46,17.49,17.44,17.48,470672.0,16.7068,16.7355,16.6876,16.7259,470672.0
2016-09-19 12:00:00,17.48,17.49,17.35,17.38,1496116.0,16.7259,16.7355,16.6015,16.6302,1496116.0
2016-09-19 12:30:00,17.37,17.39,17.34,17.34,1023848.0,16.6207,16.6398,16.5919,16.5919,1023848.0
2016-09-19 13:00:00,17.34,17.37,17.32,17.33,1019200.0,16.5919,16.6207,16.5728,16.5824,1019200.0
2016-09-19 13:30:00,17.33,17.33,17.24,17.32,1056684.0,16.5824,16.5824,16.4963,16.5728,1056684.0
2016-09-19 14:00:00,17.32,17.37,17.31,17.36,584404.0,16.5728,16.6207,16.5632,16.6111,584404.0
2016-09-19 14:30:00,17.36,17.42,17.36,17.41,446436.0,16.6111,16.6685,16.6111,16.6589,446436.0
2016-09-19 15:00:00,17.41,17.42,17.32,17.33,655172.0,16.6589,16.6685,16.5728,16.5824,655172.0
2016-09-19 15:30:00,17.33,17.35,17.28,17.3,1470708.0,16.5824,16.6015,16.5345,16.5537,1470708.0
2016-09-20 09:30:00,17.46,17.48,17.4,17.45,829008.0,16.7068,16.7259,16.6494,16.6972,829008.0
2016-09-20 10:00:00,17.46,17.49,17.41,17.43,651152.0,16.7068,16.7355,16.6589,16.6781,651152.0
2016-09-20 10:30:00,17.43,17.44,17.35,17.38,630044.0,16.6781,16.6876,16.6015,16.6302,630044.0
2016-09-20 11:00:00,17.38,17.43,17.38,17.39,420516.0,16.6302,16.6781,16.6302,16.6398,420516.0
2016-09-20 11:30:00,17.39,17.41,17.36,17.36,607916.0,16.6398,16.6589,16.6111,16.6111,607916.0
2016-09-20 12:00:00,17.36,17.4,17.34,17.39,647488.0,16.6111,16.6494,16.5919,16.6398,647488.0
2016-09-20 12:30:00,17.39,17.39,17.3,17.31,525800.0,16.6398,16.6398,16.5537,16.5632,525800.0
2016-09-20 13:00:00,17.31,17.34,17.29,17.34,691292.0,16.5632,16.5919,16.5441,16.5919,691292.0
2016-09-20 13:30:00,17.34,17.38,17.33,17.38,700852.0,16.5919,16.6302,16.5824,16.6302,700852.0
2016-09-20 14:00:00,17.37,17.39,17.35,17.36,473464.0,16.6207,16.6398,16.6015,16.6111,473464.0
2016-09-20 14:30:00,17.36,17.41,17.36,17.39,617548.0,16.6111,16.6589,16.6111,16.6398,617548.0
2016-09-20 15:00:00,17.39,17.41,17.37,17.4,1027852.0,16.6398,16.6589,16.6207,16.6494,1027852.0
2016-09-20 15:30:00,17.39,17.39,17.3,17.3,2537336.0,16.6398,16.6398,16.5537,16.5537,2537336.0
2016-09-21 09:30:00,17.41,17.47,17.41,17.46,673928.0,16.6732,16.7307,16.6732,16.7211,673928.0
2016-09-21 10:00:00,17.47,17.49,17.44,17.45,561784.0,16.7307,16.7498,16.7019,16.7115,561784.0
2016-09-21 10:30:00,17.46,17.48,17.41,17.41,477768.0,16.7211,16.7402,16.6732,16.6732,477768.0
2016-09-21 11:00:00,17.41,17.43,17.38,17.41,288888.0,16.6732,16.6924,16.6445,16.6732,288888.0
2016-09-21 11:30:00,17.41,17.41,17.38,17.4,395396.0,16.6732,16.6732,16.6445,16.6636,395396.0
2016-09-21 12:00:00,17.4,17.41,17.3,17.31,601720.0,16.6636,16.6732,16.5679,16.5774,601720.0
2016-09-21 12:30:00,17.32,17.36,17.29,17.36,442500.0,16.587,16.6253,16.5583,16.6253,442500.0
2016-09-21 13:00:00,17.36,17.38,17.32,17.33,424536.0,16.6253,16.6445,16.587,16.5966,424536.0
2016-09-21 13:30:00,17.33,17.38,17.32,17.36,502504.0,16.5966,16.6445,16.587,16.6253,502504.0
2016-09-21 14:00:00,17.36,17.52,17.31,17.37,3016248.0,16.6253,16.7786,16.5774,16.6349,3016248.0
2016-09-21 14:30:00,17.37,17.54,17.36,17.53,1691596.0,16.6349,16.7977,16.6253,16.7881,1691596.0
2016-09-21 15:00:00,17.53,17.62,17.5,17.6,1595964.0,16.7881,16.8743,16.7594,16.8552,1595964.0
2016-09-21 15:30:00,17.6,17.71,17.6,17.67,2665844.0,16.8552,16.9605,16.8552,16.9222,2665844.0
2016-09-22 09:30:00,17.86,17.93,17.85,17.91,1922660.0,17.1042,17.1712,17.0946,17.152,1922660.0
2016-09-22 10:00:00,17.91,17.92,17.86,17.91,662780.0,17.152,17.1616,17.1042,17.152,662780.0
2016-09-22 10:30:00,17.91,17.95,17.89,17.89,543424.0,17.152,17.1904,17.1329,17.1329,543424.0
2016-09-22 11:00:00,17.89,17.9,17.84,17.85,737068.0,17.1329,17.1425,17.085,17.0946,737068.0
2016-09-22 11:30:00,17.85,17.88,17.85,17.85,869332.0,17.0946,17.1233,17.0946,17.0946,869332.0
2016-09-22 12:00:00,17.86,17.89,17.85,17.88,449508.0,17.1042,17.1329,17.0946,17.1233,449508.0
2016-09-22 12:30:00,17.88,17.9,17.86,17.9,790644.0,17.1233,17.1425,17.1042,17.1425,790644.0
2016-09-22 13:00:00,17.9,17.93,17.89,17.9,314156.0,17.1425,17.1712,17.1329,17.1425,314156.0
2016-09-22 13:30:00,17.91,17.93,17.9,17.91,359916.0,17.152,17.1712,17.1425,17.152,359916.0
2016-09-22 14:00:00,17.91,17.92,17.82,17.85,1057812.0,17.152,17.1616,17.0659,17.0946,1057812.0
2016-09-22 14:30:00,17.85,17.91,17.82,17.91,1207752.0,17.0946,17.152,17.0659,17.152,1207752.0
2016-09-22 15:00:00,17.91,17.92,17.89,17.9,671264.0,17.152,17.1616,17.1329,17.1425,671264.0
2016-09-22 15:30:00,17.9,17.94,17.89,17.89,1397456.0,17.1425,17.1808,17.1329,17.1329,1397456.0
2016-09-23 09:30:00,17.81,17.84,17.78,17.79,967520.0,17.0563,17.085,17.0276,17.0371,967520.0
2016-09-23 10:00:00,17.79,17.82,17.77,17.8,1170804.0,17.0371,17.0659,17.018,17.0467,1170804.0
2016-09-23 10:30:00,17.81,17.83,17.79,17.81,418264.0,17.0563,17.0754,17.0371,17.0563,418264.0
2016-09-23 11:00:00,17.81,17.83,17.79,17.8,578488.0,17.0563,17.0754,17.0371,17.0467,578488.0
2016-09-23 11:30:00,17.8,17.83,17.77,17.78,698972.0,17.0467,17.0754,17.018,17.0276,698972.0
2016-09-23 12:00:00,17.77,17.8,17.77,17.79,465996.0,17.018,17.0467,17.018,17.0371,465996.0
2016-09-23 12:30:00,17.8,17.8,17.77,17.78,522808.0,17.0467,17.0467,17.018,17.0276,522808.0
2016-09-23 13:00:00,17.78,17.78,17.74,17.76,509624.0,17.0276,17.0276,16.9892,17.0084,509624.0
2016-09-23 13:30:00,17.76,17.76,17.68,17.69,1166604.0,17.0084,17.0084,16.9318,16.9414,1166604.0
2016-09-23 14:00:00,17.68,17.74,17.68,17.73,534504.0,16.9318,16.9892,16.9318,16.9797,534504.0
2016-09-23 14:30:00,17.72,17.75,17.72,17.74,451180.0,16.9701,16.9988,16.9701,16.9892,451180.0
2016-09-23 15:00:00,17.74,17.77,17.72,17.76,545768.0,16.9892,17.018,16.9701,17.0084,545768.0
2016-09-23 15:30:00,17.76,17.79,17.7,17.7,1857820.0,17.0084,17.0371,16.9509,16.9509,1857820.0
2016-09-26 09:30:00,17.54,17.56,17.44,17.47,1215572.0,16.7977,16.8169,16.7019,16.7307,1215572.0
2016-09-26 10:00:00,17.46,17.56,17.45,17.51,654736.0,16.7211,16.8169,16.7115,16.769,654736.0
2016-09-26 10:30:00,17.51,17.57,17.51,17.52,525700.0,16.769,16.8264,16.769,16.7786,525700.0
2016-09-26 11:00:00,17.52,17.53,17.45,17.46,629052.0,16.7786,16.7881,16.7115,16.7211,629052.0
2016-09-26 11:30:00,17.46,17.47,17.42,17.46,502148.0,16.7211,16.7307,16.6828,16.7211,502148.0
2016-09-26 12:00:00,17.45,17.48,17.44,17.47,169580.0,16.7115,16.7402,16.7019,16.7307,169580.0
2016-09-26 12:30:00,17.47,17.5,17.44,17.48,342864.0,16.7307,16.7594,16.7019,16.7402,342864.0
2016-09-26 13:00:00,17.48,17.48,17.41,17.42,365752.0,16.7402,16.7402,16.6732,16.6828,365752.0
2016-09-26 13:30:00,17.42,17.43,17.38,17.42,264248.0,16.6828,16.6924,16.6445,16.6828,264248.0
2016-09-26 14:00:00,17.42,17.45,17.41,17.43,201552.0,16.6828,16.7115,16.6732,16.6924,201552.0
2016-09-26 14:30:00,17.44,17.44,17.39,17.41,675280.0,16.7019,16.7019,16.6541,16.6732,675280.0
2016-09-26 15:00:00,17.4,17.44,17.39,17.43,758716.0,16.6636,16.7019,16.6541,16.6924,758716.0
2016-09-26 15:30:00,17.43,17.46,17.37,17.41,2180608.0,16.6924,16.7211,16.6349,16.6732,2180608.0
2016-09-27 09:30:00,17.38,17.48,17.31,17.48,2058388.0,16.6445,16.7402,16.5774,16.7402,2058388.0
2016-09-27 10:00:00,17.48,17.55,17.48,17.5,999624.0,16.7402,16.8073,16.7402,16.7594,999624.0
2016-09-27 10:30:00,17.5,17.51,17.4,17.41,741812.0,16.7594,16.769,16.6636,16.6732,741812.0
2016-09-27 11:00:00,17.42,17.52,17.42,17.52,793972.0,16.6828,16.7786,16.6828,16.7786,793972.0
2016-09-27 11:30:00,17.51,17.55,17.51,17.54,544016.0,16.769,16.8073,16.769,16.7977,544016.0
2016-09-27 12:00:00,17.53,17.63,17.51,17.6,665480.0,16.7881,16.8839,16.769,16.8552,665480.0
2016-09-27 12:30:00,17.6,17.61,17.58,17.61,392156.0,16.8552,16.8647,16.836,16.8647,392156.0
2016-09-27 13:00:00,17.61,17.63,17.59,17.62,279880.0,16.8647,16.8839,16.8456,16.8743,279880.0
2016-09-27 13:30:00,17.62,17.64,17.6,17.61,276564.0,16.8743,16.8935,16.8552,16.8647,276564.0
2016-09-27 14:00:00,17.61,17.62,17.59,17.61,234440.0,16.8647,16.8743,16.8456,16.8647,234440.0
2016-09-27 14:30:00,17.61,17.62,17.58,17.59,172624.0,16.8647,16.8743,16.836,16.8456,172624.0
2016-09-27 15:00:00,17.59,17.61,17.57,17.59,253452.0,16.8456,16.8647,16.8264,16.8456,253452.0
2016-09-27 15:30:00,17.58,17.62,17.56,17.62,1150308.0,16.836,16.8743,16.8169,16.8743,1150308.0
2016-09-28 09:30:00,17.67,17.69,17.64,17.66,703072.0,16.9222,16.9414,16.8935,16.9126,703072.0
2016-09-28 10:00:00,17.66,17.68,17.6,17.63,415736.0,16.9126,16.9318,16.8552,16.8839,415736.0
2016-09-28 10:30:00,17.63,17.65,17.52,17.55,678312.0,16.8839,16.9031,16.7786,16.8073,678312.0
2016-09-28 11:00:00,17.54,17.54,17.48,17.53,632164.0,16.7977,16.7977,16.7402,16.7881,632164.0
2016-09-28 11:30:00,17.52,17.57,17.5,17.56,275396.0,16.7786,16.8264,16.7594,16.8169,275396.0
2016-09-28 12:00:00,17.56,17.59,17.53,17.56,351892.0,16.8169,16.8456,16.7881,16.8169,351892.0
2016-09-28 12:30:00,17.56,17.59,17.53,17.57,126000.0,16.8169,16.8456,16.7881,16.8264,126000.0
2016-09-28 13:00:00,17.56,17.6,17.54,17.59,194460.0,16.8169,16.8552,16.7977,16.8456,194460.0
2016-09-28 13:30:00,17.59,17.64,17.59,17.62,262124.0,16.8456,16.8935,16.8456,16.8743,262124.0
2016-09-28 14:00:00,17.62,17.78,17.61,17.75,1372940.0,16.8743,17.0276,16.8647,16.9988,1372940.0
2016-09-28 14:30:00,17.75,17.79,17.72,17.77,783388.0,16.9988,17.0371,16.9701,17.018,783388.0
2016-09-28 15:00:00,17.77,17.77,17.73,17.73,241716.0,17.018,17.018,16.9797,16.9797,241716.0
2016-09-28 15:30:00,17.73,17.83,17.72,17.8,1422912.0,16.9797,17.0754,16.9701,17.0467,1422912.0
2016-09-29 09:30:00,17.76,17.79,17.74,17.79,724644.0,17.0084,17.0371,16.9892,17.0371,724644.0
2016-09-29 10:00:00,17.79,17.83,17.74,17.81,847868.0,17.0371,17.0754,16.9892,17.0563,847868.0
2016-09-29 10:30:00,17.81,17.81,17.74,17.74,640512.0,17.0563,17.0563,16.9892,16.9892,640512.0
2016-09-29 11:00:00,17.74,17.75,17.67,17.73,947052.0,16.9892,16.9988,16.9222,16.9797,947052.0
2016-09-29 11:30:00,17.73,17.75,17.72,17.73,441624.0,16.9797,16.9988,16.9701,16.9797,441624.0
2016-09-29 12:00:00,17.73,17.79,17.72,17.76,600180.0,16.9797,17.0371,16.9701,17.0084,600180.0
2016-09-29 12:30:00,17.76,17.76,17.49,17.52,2111764.0,17.0084,17.0084,16.7498,16.7786,2111764.0
2016-09-29 13:00:00,17.52,17.56,17.43,17.52,2235564.0,16.7786,16.8169,16.6924,16.7786,2235564.0
2016-09-29 13:30:00,17.52,17.56,17.37,17.41,1718696.0,16.7786,16.8169,16.6349,16.6732,1718696.0
2016-09-29 14:00:00,17.41,17.6,17.39,17.59,1188436.0,16.6732,16.8552,16.6541,16.8456,1188436.0
2016-09-29 14:30:00,17.59,17.64,17.54,17.56,1851120.0,16.8456,16.8935,16.7977,16.8169,1851120.0
2016-09-29 15:00:00,17.55,17.58,17.47,17.55,1317072.0,16.8073,16.836,16.7307,16.8073,1317072.0
2016-09-29 15:30:00,17.56,17.6,17.47,17.48,2553156.0,16.8169,16.8552,16.7307,16.7402,2553156.0
2016-09-30 09:30:00,17.62,17.71,17.59,17.6,1194924.0,16.8743,16.9605,16.8456,16.8552,1194924.0
2016-09-30 10:00:00,17.61,17.68,17.59,17.65,1549076.0,16.8647,16.9318,16.8456,16.9031,1549076.0
2016-09-30 10:30:00,17.65,17.69,17.64,17.69,617220.0,16.9031,16.9414,16.8935,16.9414,617220.0
2016-09-30 11:00:00,17.69,17.81,17.69,17.78,1123176.0,16.9414,17.0563,16.9414,17.0276,1123176.0
2016-09-30 11:30:00,17.79,17.8,17.74,17.75,367796.0,17.0371,17.0467,16.9892,16.9988,367796.0
2016-09-30 12:00:00,17.75,17.8,17.75,17.8,177332.0,16.9988,17.0467,16.9988,17.0467,177332.0
2016-09-30 12:30:00,17.79,17.81,17.77,17.77,476908.0,17.0371,17.0563,17.018,17.018,476908.0
2016-09-30 13:00:00,17.77,17.79,17.75,17.75,250020.0,17.018,17.0371,16.9988,16.9988,250020.0
2016-09-30 13:30:00,17.75,17.8,17.74,17.8,351036.0,16.9988,17.0467,16.9892,17.0467,351036.0
2016-09-30 14:00:00,17.8,17.82,17.79,17.82,380992.0,17.0467,17.0659,17.0371,17.0659,380992.0
2016-09-30 14:30:00,17.82,17.84,17.81,17.83,241404.0,17.0659,17.085,17.0563,17.0754,241404.0
2016-09-30 15:00:00,17.83,17.87,17.83,17.84,565360.0,17.0754,17.1137,17.0754,17.085,565360.0
2016-09-30 15:30:00,17.84,17.86,17.74,17.74,2420268.0,17.085,17.1042,16.9892,16.9892,2420268.0
2016-10-03 09:30:00,17.66,17.66,17.57,17.6,1077000.0,16.9126,16.9126,16.8264,16.8552,1077000.0
2016-10-03 10:00:00,17.6,17.67,17.58,17.61,1277256.0,16.8552,16.9222,16.836,16.8647,1277256.0
2016-10-03 10:30:00,17.61,17.69,17.6,17.65,470080.0,16.8647,16.9414,16.8552,16.9031,470080.0
2016-10-03 11:00:00,17.65,17.65,17.6,17.62,494932.0,16.9031,16.9031,16.8552,16.8743,494932.0
2016-10-03 11:30:00,17.61,17.63,17.54,17.58,399696.0,16.8647,16.8839,16.7977,16.836,399696.0
2016-10-03 12:00:00,17.57,17.61,17.53,17.55,451548.0,16.8264,16.8647,16.7881,16.8073,451548.0
2016-10-03 12:30:00,17.55,17.6,17.53,17.6,634132.0,16.8073,16.8552,16.7881,16.8552,634132.0
2016-10-03 13:00:00,17.61,17.61,17.55,17.6,245348.0,16.8647,16.8647,16.8073,16.8552,245348.0
2016-10-03 13:30:00,17.59,17.61,17.58,17.61,244952.0,16.8456,16.8647,16.836,16.8647,244952.0
2016-10-03 14:00:00,17.61,17.64,17.61,17.61,622740.0,16.8647,16.8935,16.8647,16.8647,622740.0
2016-10-03 14:30:00,17.61,17.63,17.56,17.59,327616.0,16.8647,16.8839,16.8169,16.8456,327616.0
2016-10-03 15:00:00,17.6,17.62,17.58,17.6,198800.0,16.8552,16.8743,16.836,16.8552,198800.0
2016-10-03 15:30:00,17.6,17.68,17.6,17.63,1190256.0,16.8552,16.9318,16.8552,16.8839,1190256.0
2016-10-04 09:30:00,17.67,17.71,17.66,17.69,734800.0,16.9222,16.9605,16.9126,16.9414,734800.0
2016-10-04 10:00:00,17.69,17.69,17.55,17.61,902008.0,16.9414,16.9414,16.8073,16.8647,902008.0
2016-10-04 10:30:00,17.61,17.7,17.61,17.66,634304.0,16.8647,16.9509,16.8647,16.9126,634304.0
2016-10-04 11:00:00,17.66,17.66,17.5,17.6,1003892.0,16.9126,16.9126,16.7594,16.8552,1003892.0
2016-10-04 11:30:00,17.6,17.68,17.55,17.57,1832232.0,16.8552,16.9318,16.8073,16.8264,1832232.0
2016-10-04 12:00:00,17.57,17.62,17.54,17.58,778280.0,16.8264,16.8743,16.7977,16.836,778280.0
2016-10-04 12:30:00,17.58,17.61,17.52,17.53,896880.0,16.836,16.8647,16.7786,16.7881,896880.0
2016-10-04 13:00:00,17.53,17.54,17.4,17.43,914352.0,16.7881,16.7977,16.6636,16.6924,914352.0
2016-10-04 13:30:00,17.43,17.47,17.42,17.43,375004.0,16.6924,16.7307,16.6828,16.6924,375004.0
2016-10-04 14:00:00,17.43,17.48,17.39,17.41,820712.0,16.6924,16.7402,16.6541,16.6732,820712.0
2016-10-04 14:30:00,17.42,17.45,17.36,17.36,1599848.0,16.6828,16.7115,16.6253,16.6253,1599848.0
2016-10-04 15:00:00,17.36,17.47,17.36,17.47,987448.0,16.6253,16.7307,16.6253,16.7307,987448.0
2016-10-04 15:30:00,17.47,17.51,17.45,17.47,2224396.0,16.7307,16.769,16.7115,16.7307,2224396.0
2016-10-05 09:30:00,17.59,17.65,17.59,17.63,960152.0,16.8456,16.9031,16.8456,16.8839,960152.0
2016-10-05 10:00:00,17.64,17.67,17.59,17.64,681296.0,16.8935,16.9222,16.8456,16.8935,681296.0
2016-10-05 10:30:00,17.64,17.66,17.58,17.63,597856.0,16.8935,16.9126,16.836,16.8839,597856.0
2016-10-05 11:00:00,17.61,17.66,17.61,17.64,248564.0,16.8647,16.9126,16.8647,16.8935,248564.0
2016-10-05 11:30:00,17.65,17.67,17.63,17.65,191372.0,16.9031,16.9222,16.8839,16.9031,191372.0
2016-10-05 12:00:00,17.65,17.68,17.64,17.66,192196.0,16.9031,16.9318,16.8935,16.9126,192196.0
2016-10-05 12:30:00,17.66,17.67,17.65,17.65,156896.0,16.9126,16.9222,16.9031,16.9031,156896.0
2016-10-05 13:00:00,17.66,17.68,17.64,17.65,155756.0,16.9126,16.9318,16.8935,16.9031,155756.0
2016-10-05 13:30:00,17.65,17.68,17.64,17.68,222896.0,16.9031,16.9318,16.8935,16.9318,222896.0
2016-10-05 14:00:00,17.68,17.68,17.66,17.66,168620.0,16.9318,16.9318,16.9126,16.9126,168620.0
2016-10-05 14:30:00,17.66,17.68,17.65,17.68,176080.0,16.9126,16.9318,16.9031,16.9318,176080.0
2016-10-05 15:00:00,17.68,17.7,17.62,17.63,556960.0,16.9318,16.9509,16.8743,16.8839,556960.0
2016-10-05 15:30:00,17.63,17.66,17.61,17.63,697940.0,16.8839,16.9126,16.8647,16.8839,697940.0
2016-10-06 09:30:00,17.57,17.6,17.5,17.53,1144432.0,16.8264,16.8552,16.7594,16.7881,1144432.0
2016-10-06 10:00:00,17.52,17.55,17.52,17.54,1173328.0,16.7786,16.8073,16.7786,16.7977,1173328.0
2016-10-06 10:30:00,17.54,17.55,17.5,17.54,398416.0,16.7977,16.8073,16.7594,16.7977,398416.0
2016-10-06 11:00:00,17.53,17.56,17.48,17.56,705932.0,16.7881,16.8169,16.7402,16.8169,705932.0
2016-10-06 11:30:00,17.56,17.66,17.54,17.62,1125132.0,16.8169,16.9126,16.7977,16.8743,1125132.0
2016-10-06 12:00:00,17.63,17.68,17.63,17.65,561396.0,16.8839,16.9318,16.8839,16.9031,561396.0
2016-10-06 12:30:00,17.65,17.67,17.64,17.65,784168.0,16.9031,16.9222,16.8935,16.9031,784168.0
2016-10-06 13:00:00,17.65,17.65,17.63,17.65,904456.0,16.9031,16.9031,16.8839,16.9031,904456.0
2016-10-06 13:30:00,17.65,17.67,17.63,17.65,427556.0,16.9031,16.9222,16.8839,16.9031,427556.0
2016-10-06 14:00:00,17.65,17.68,17.65,17.67,166180.0,16.9031,16.9318,16.9031,16.9222,166180.0
2016-10-06 14:30:00,17.66,17.68,17.64,17.64,133076.0,16.9126,16.9318,16.8935,16.8935,133076.0
2016-10-06 15:00:00,17.65,17.67,17.63,17.63,170976.0,16.9031,16.9222,16.8839,16.8839,170976.0
2016-10-06 15:30:00,17.64,17.66,17.62,17.65,700316.0,16.8935,16.9126,16.8743,16.9031,700316.0
2016-10-07 09:30:00,17.69,17.73,17.52,17.55,3195464.0,16.9414,16.9797,16.7786,16.8073,3195464.0
2016-10-07 10:00:00,17.55,17.61,17.55,17.58,1015616.0,16.8073,16.8647,16.8073,16.836,1015616.0
2016-10-07 10:30:00,17.58,17.6,17.54,17.54,2948996.0,16.836,16.8552,16.7977,16.7977,2948996.0
2016-10-07 11:00:00,17.54,17.58,17.52,17.55,1859256.0,16.7977,16.836,16.7786,16.8073,1859256.0
2016-10-07 11:30:00,17.55,17.55,17.38,17.42,2092900.0,16.8073,16.8073,16.6445,16.6828,2092900.0
2016-10-07 12:00:00,17.42,17.49,17.4,17.43,3162040.0,16.6828,16.7498,16.6636,16.6924,3162040.0
2016-10-07 12:30:00,17.42,17.46,17.39,17.45,1087932.0,16.6828,16.7211,16.6541,16.7115,1087932.0
2016-10-07 13:00:00,17.45,17.51,17.41,17.51,558036.0,16.7115,16.769,16.6732,16.769,558036.0
2016-10-07 13:30:00,17.51,17.57,17.5,17.55,847408.0,16.769,16.8264,16.7594,16.8073,847408.0
2016-10-07 14:00:00,17.55,17.58,17.53,17.56,1180404.0,16.8073,16.836,16.7881,16.8169,1180404.0
2016-10-07 14:30:00,17.56,17.6,17.56,17.57,697100.0,16.8169,16.8552,16.8169,16.8264,697100.0
2016-10-07 15:00:00,17.58,17.59,17.55,17.57,810820.0,16.836,16.8456,16.8073,16.8264,810820.0
2016-10-07 15:30:00,17.57,17.58,17.52,17.53,1387192.0,16.8264,16.836,16.7786,16.7881,1387192.0
2016-10-10 09:30:00,17.7,17.79,17.7,17.78,1534688.0,16.9509,17.0371,16.9509,17.0276,1534688.0
2016-10-10 10:00:00,17.78,17.79,17.75,17.76,494800.0,17.0276,17.0371,16.9988,17.0084,494800.0
2016-10-10 10:30:00,17.77,17.79,17.77,17.78,179400.0,17.018,17.0371,17.018,17.0276,179400.0
2016-10-10 11:00:00,17.78,17.79,17.75,17.76,403820.0,17.0276,17.0371,16.9988,17.0084,403820.0
2016-10-10 11:30:00,17.76,17.77,17.74,17.75,274056.0,17.0084,17.018,16.9892,16.9988,274056.0
2016-10-10 12:00:00,17.75,17.75,17.69,17.71,316344.0,16.9988,16.9988,16.9414,16.9605,316344.0
2016-10-10 12:30:00,17.71,17.72,17.71,17.72,131680.0,16.9605,16.9701,16.9605,16.9701,131680.0
2016-10-10 13:00:00,17.71,17.75,17.71,17.74,238584.0,16.9605,16.9988,16.9605,16.9892,238584.0
2016-10-10 13:30:00,17.74,17.75,17.71,17.72,246584.0,16.9892,16.9988,16.9605,16.9701,246584.0
2016-10-10 14:00:00,17.72,17.73,17.71,17.72,120740.0,16.9701,16.9797,16.9605,16.9701,120740.0
2016-10-10 14:30:00,17.72,17.74,17.71,17.72,290964.0,16.9701,16.9892,16.9605,16.9701,290964.0
2016-10-10 15:00:00,17.72,17.73,17.7,17.71,127744.0,16.9701,16.9797,16.9509,16.9605,127744.0
2016-10-10 15:30:00,17.71,17.71,17.68,17.7,540924.0,16.9605,16.9605,16.9318,16.9509,540924.0
2016-10-11 09:30:00,17.62,17.63,17.47,17.5,1422892.0,16.8743,16.8839,16.7307,16.7594,1422892.0
2016-10-11 10:00:00,17.5,17.51,17.41,17.43,1444524.0,16.7594,16.769,16.6732,16.6924,1444524.0
2016-10-11 10:30:00,17.43,17.46,17.37,17.37,1371624.0,16.6924,16.7211,16.6349,16.6349,1371624.0
2016-10-11 11:00:00,17.36,17.38,17.28,17.29,2326272.0,16.6253,16.6445,16.5487,16.5583,2326272.0
2016-10-11 11:30:00,17.29,17.35,17.29,17.33,1131688.0,16.5583,16.6157,16.5583,16.5966,1131688.0
2016-10-11 12:00:00,17.34,17.36,17.31,17.35,1395976.0,16.6062,16.6253,16.5774,16.6157,1395976.0
2016-10-11 12:30:00,17.35,17.4,17.32,17.36,1202272.0,16.6157,16.6636,16.587,16.6253,1202272.0
2016-10-11 13:00:00,17.36,17.36,17.24,17.29,2087184.0,16.6253,16.6253,16.5104,16.5583,2087184.0
2016-10-11 13:30:00,17.28,17.29,17.17,17.18,1974312.0,16.5487,16.5583,16.4434,16.4529,1974312.0
2016-10-11 14:00:00,17.18,17.23,17.12,17.16,1645056.0,16.4529,16.5008,16.3955,16.4338,1645056.0
2016-10-11 14:30:00,17.17,17.22,17.14,17.18,1473696.0,16.4434,16.4912,16.4146,16.4529,1473696.0
2016-10-11 15:00:00,17.18,17.27,17.16,17.24,2905480.0,16.4529,16.5391,16.4338,16.5104,2905480.0
2016-10-11 15:30:00,17.24,17.3,17.22,17.26,2407436.0,16.5104,16.5679,16.4912,16.5296,2407436.0
2016-10-12 09:30:00,17.29,17.3,17.19,17.29,2390876.0,16.5583,16.5679,16.4625,16.5583,2390876.0
2016-10-12 10:00:00,17.29,17.36,17.27,17.33,759720.0,16.5583,16.6253,16.5391,16.5966,759720.0
2016-10-12 10:30:00,17.33,17.34,17.24,17.24,551032.0,16.5966,16.6062,16.5104,16.5104,551032.0
2016-10-12 11:00:00,17.25,17.28,17.24,17.27,378060.0,16.52,16.5487,16.5104,16.5391,378060.0
2016-10-12 11:30:00,17.27,17.31,17.27,17.29,334860.0,16.5391,16.5774,16.5391,16.5583,334860.0
2016-10-12 12:00:00,17.29,17.35,17.29,17.33,262724.0,16.5583,16.6157,16.5583,16.5966,262724.0
2016-10-12 12:30:00,17.34,17.36,17.33,17.34,504840.0,16.6062,16.6253,16.5966,16.6062,504840.0
2016-10-12 13:00:00,17.34,17.34,17.31,17.34,281260.0,16.6062,16.6062,16.5774,16.6062,281260.0
2016-10-12 13:30:00,17.34,17.35,17.31,17.35,247848.0,16.6062,16.6157,16.5774,16.6157,247848.0
2016-10-12 14:00:00,17.35,17.4,17.3,17.34,1330576.0,16.6157,16.6636,16.5679,16.6062,1330576.0
2016-10-12 14:30:00,17.33,17.36,17.31,17.32,377520.0,16.5966,16.6253,16.5774,16.587,377520.0
2016-10-12 15:00:00,17.32,17.35,17.3,17.3,481500.0,16.587,16.6157,16.5679,16.5679,481500.0
2016-10-12 15:30:00,17.3,17.33,17.27,17.3,1071480.0,16.5679,16.5966,16.5391,16.5679,1071480.0
2016-10-13 09:30:00,17.05,17.07,16.9,16.93,2893516.0,16.3284,16.3476,16.1848,16.2135,2893516.0
2016-10-13 10:00:00,16.93,16.98,16.89,16.95,1560256.0,16.2135,16.2614,16.1752,16.2327,1560256.0
2016-10-13 10:30:00,16.95,17.04,16.92,17.01,1240560.0,16.2327,16.3189,16.2039,16.2901,1240560.0
2016-10-13 11:00:00,17.01,17.08,16.94,17.06,2048212.0,16.2901,16.3572,16.2231,16.338,2048212.0
2016-10-13 11:30:00,17.06,17.1,17.05,17.07,960312.0,16.338,16.3763,16.3284,16.3476,960312.0
2016-10-13 12:00:00,17.06,17.1,17.04,17.08,418984.0,16.338,16.3763,16.3189,16.3572,418984.0
2016-10-13 12:30:00,17.08,17.17,17.08,17.15,1220156.0,16.3572,16.4434,16.3572,16.4242,1220156.0
2016-10-13 13:00:00,17.15,17.15,17.1,17.13,562956.0,16.4242,16.4242,16.3763,16.4051,562956.0
2016-10-13 13:30:00,17.13,17.22,17.11,17.22,578088.0,16.4051,16.4912,16.3859,16.4912,578088.0
2016-10-13 14:00:00,17.22,17.25,17.19,17.22,597964.0,16.4912,16.52,16.4625,16.4912,597964.0
2016-10-13 14:30:00,17.22,17.28,17.21,17.27,776224.0,16.4912,16.5487,16.4817,16.5391,776224.0
2016-10-13 15:00:00,17.27,17.28,17.22,17.22,702152.0,16.5391,16.5487,16.4912,16.4912,702152.0
2016-10-13 15:30:00,17.23,17.24,17.15,17.19,2000468.0,16.5008,16.5104,16.4242,16.4625,2000468.0
2016-10-14 09:30:00,17.37,17.43,17.36,17.42,1568392.0,16.6349,16.6924,16.6253,16.6828,1568392.0
2016-10-14 10:00:00,17.41,17.46,17.39,17.41,1064592.0,16.6732,16.7211,16.6541,16.6732,1064592.0
2016-10-14 10:30:00,17.41,17.45,17.37,17.38,653288.0,16.6732,16.7115,16.6349,16.6445,653288.0
2016-10-14 11:00:00,17.37,17.38,17.28,17.28,1244508.0,16.6349,16.6445,16.5487,16.5487,1244508.0
2016-10-14 11:30:00,17.28,17.29,17.23,17.24,1113316.0,16.5487,16.5583,16.5008,16.5104,1113316.0
2016-10-14 12:00:00,17.24,17.25,17.19,17.24,1299252.0,16.5104,16.52,16.4625,16.5104,1299252.0
2016-10-14 12:30:00,17.25,17.28,17.24,17.26,565796.0,16.52,16.5487,16.5104,16.5296,565796.0
2016-10-14 13:00:00,17.25,17.3,17.23,17.29,872160.0,16.52,16.5679,16.5008,16.5583,872160.0
2016-10-14 13:30:00,17.29,17.35,17.25,17.27,1032712.0,16.5583,16.6157,16.52,16.5391,1032712.0
2016-10-14 14:00:00,17.26,17.3,17.22,17.29,737824.0,16.5296,16.5679,16.4912,16.5583,737824.0
2016-10-14 14:30:00,17.29,17.3,17.21,17.22,785496.0,16.5583,16.5679,16.4817,16.4912,785496.0
2016-10-14 15:00:00,17.22,17.26,17.22,17.24,537472.0,16.4912,16.5296,16.4912,16.5104,537472.0
2016-10-14 15:30:00,17.24,17.29,17.19,17.2,1613372.0,16.5104,16.5583,16.4625,16.4721,1613372.0
2016-10-17 09:30:00,17.19,17.24,17.1,17.11,1662336.0,16.4625,16.5104,16.3763,16.3859,1662336.0
2016-10-17 10:00:00,17.12,17.23,17.1,17.21,962892.0,16.3955,16.5008,16.3763,16.4817,962892.0
2016-10-17 10:30:00,17.21,17.22,17.13,17.15,504496.0,16.4817,16.4912,16.4051,16.4242,504496.0
2016-10-17 11:00:00,17.16,17.17,17.11,17.12,716080.0,16.4338,16.4434,16.3859,16.3955,716080.0
2016-10-17 11:30:00,17.13,17.19,17.13,17.17,393992.0,16.4051,16.4625,16.4051,16.4434,393992.0
2016-10-17 12:00:00,17.17,17.18,17.12,17.12,429488.0,16.4434,16.4529,16.3955,16.3955,429488.0
2016-10-17 12:30:00,17.12,17.15,17.11,17.12,292604.0,16.3955,16.4242,16.3859,16.3955,292604.0
2016-10-17 13:00:00,17.12,17.14,17.08,17.09,875128.0,16.3955,16.4146,16.3572,16.3668,875128.0
2016-10-17 13:30:00,17.09,17.11,17.05,17.06,447052.0,16.3668,16.3859,16.3284,16.338,447052.0
2016-10-17 14:00:00,17.06,17.12,17.06,17.11,511672.0,16.338,16.3955,16.338,16.3859,511672.0
2016-10-17 14:30:00,17.11,17.13,17.08,17.13,400404.0,16.3859,16.4051,16.3572,16.4051,400404.0
2016-10-17 15:00:00,17.13,17.13,17.08,17.1,440268.0,16.4051,16.4051,16.3572,16.3763,440268.0
2016-10-17 15:30:00,17.1,17.11,17.07,17.09,1080304.0,16.3763,16.3859,16.3476,16.3668,1080304.0
2016-10-18 09:30:00,17.38,17.39,17.27,17.29,1640908.0,16.6445,16.6541,16.5391,16.5583,1640908.0
2016-10-18 10:00:00,17.29,17.3,17.22,17.25,1080360.0,16.5583,16.5679,16.4912,16.52,1080360.0
2016-10-18 10:30:00,17.25,17.3,17.25,17.29,526868.0,16.52,16.5679,16.52,16.5583,526868.0
2016-10-18 11:00:00,17.29,17.32,17.28,17.32,500944.0,16.5583,16.587,16.5487,16.587,500944.0
2016-10-18 11:30:00,17.32,17.37,17.31,17.37,419480.0,16.587,16.6349,16.5774,16.6349,419480.0
2016-10-18 12:00:00,17.37,17.38,17.35,17.37,201220.0,16.6349,16.6445,16.6157,16.6349,201220.0
2016-10-18 12:30:00,17.36,17.37,17.33,17.33,421208.0,16.6253,16.6349,16.5966,16.5966,421208.0
2016-10-18 13:00:00,17.34,17.36,17.33,17.35,165648.0,16.6062,16.6253,16.5966,16.6157,165648.0
2016-10-18 13:30:00,17.34,17.35,17.32,17.35,375848.0,16.6062,16.6157,16.587,16.6157,375848.0
2016-10-18 14:00:00,17.34,17.36,17.33,17.36,253180.0,16.6062,16.6253,16.5966,16.6253,253180.0
2016-10-18 14:30:00,17.36,17.37,17.33,17.35,238540.0,16.6253,16.6349,16.5966,16.6157,238540.0
2016-10-18 15:00:00,17.36,17.36,17.31,17.31,336060.0,16.6253,16.6253,16.5774,16.5774,336060.0
2016-10-18 15:30:00,17.31,17.32,17.29,17.29,1172140.0,16.5774,16.587,16.5583,16.5583,1172140.0
2016-10-19 09:30:00,17.35,17.35,17.29,17.3,1168320.0,16.6157,16.6157,16.5583,16.5679,1168320.0
2016-10-19 10:00:00,17.3,17.36,17.28,17.36,511372.0,16.5679,16.6253,16.5487,16.6253,511372.0
2016-10-19 10:30:00,17.36,17.42,17.35,17.41,520892.0,16.6253,16.6828,16.6157,16.6732,520892.0
2016-10-19 11:00:00,17.41,17.41,17.36,17.38,557052.0,16.6732,16.6732,16.6253,16.6445,557052.0
2016-10-19 11:30:00,17.38,17.4,17.37,17.38,240628.0,16.6445,16.6636,16.6349,16.6445,240628.0
2016-10-19 12:00:00,17.38,17.4,17.37,17.4,204020.0,16.6445,16.6636,16.6349,16.6636,204020.0
2016-10-19 12:30:00,17.4,17.42,17.39,17.41,367856.0,16.6636,16.6828,16.6541,16.6732,367856.0
2016-10-19 13:00:00,17.41,17.43,17.41,17.42,326292.0,16.6732,16.6924,16.6732,16.6828,326292.0
2016-10-19 13:30:00,17.43,17.43,17.42,17.42,606580.0,16.6924,16.6924,16.6828,16.6828,606580.0
2016-10-19 14:00:00,17.43,17.44,17.41,17.42,413828.0,16.6924,16.7019,16.6732,16.6828,413828.0
2016-10-19 14:30:00,17.42,17.42,17.39,17.41,549540.0,16.6828,16.6828,16.6541,16.6732,549540.0
2016-10-19 15:00:00,17.41,17.43,17.41,17.42,334976.0,16.6732,16.6924,16.6732,16.6828,334976.0
2016-10-19 15:30:00,17.41,17.42,17.37,17.37,684600.0,16.6732,16.6828,16.6349,16.6349,684600.0
2016-10-20 09:30:00,17.32,17.36,17.26,17.36,1203496.0,16.587,16.6253,16.5296,16.6253,1203496.0
2016-10-20 10:00:00,17.36,17.43,17.31,17.32,1045280.0,16.6253,16.6924,16.5774,16.587,1045280.0
2016-10-20 10:30:00,17.32,17.32,17.2,17.23,2072568.0,16.587,16.587,16.4721,16.5008,2072568.0
2016-10-20 11:00:00,17.23,17.29,17.21,17.27,657916.0,16.5008,16.5583,16.4817,16.5391,657916.0
2016-10-20 11:30:00,17.27,17.33,17.25,17.33,728308.0,16.5391,16.5966,16.52,16.5966,728308.0
2016-10-20 12:00:00,17.33,17.36,17.32,17.35,1038100.0,16.5966,16.6253,16.587,16.6157,1038100.0
2016-10-20 12:30:00,17.35,17.41,17.34,17.37,540064.0,16.6157,16.6732,16.6062,16.6349,540064.0
2016-10-20 13:00:00,17.36,17.39,17.35,17.37,356660.0,16.6253,16.6541,16.6157,16.6349,356660.0
2016-10-20 13:30:00,17.37,17.38,17.28,17.31,515660.0,16.6349,16.6445,16.5487,16.5774,515660.0
2016-10-20 14:00:00,17.31,17.34,17.31,17.34,440700.0,16.5774,16.6062,16.5774,16.6062,440700.0
2016-10-20 14:30:00,17.34,17.38,17.32,17.35,440620.0,16.6062,16.6445,16.587,16.6157,440620.0
2016-10-20 15:00:00,17.36,17.38,17.32,17.32,402172.0,16.6253,16.6445,16.587,16.587,402172.0
2016-10-20 15:30:00,17.32,17.36,17.3,17.32,1226336.0,16.587,16.6253,16.5679,16.587,1226336.0
2016-10-21 09:30:00,17.17,17.22,17.14,17.2,1429368.0,16.4434,16.4912,16.4146,16.4721,1429368.0
2016-10-21 10:00:00,17.2,17.23,17.17,17.22,877792.0,16.4721,16.5008,16.4434,16.4912,877792.0
2016-10-21 10:30:00,17.22,17.27,17.22,17.24,500896.0,16.4912,16.5391,16.4912,16.5104,500896.0
2016-10-21 11:00:00,17.23,17.27,17.23,17.24,363628.0,16.5008,16.5391,16.5008,16.5104,363628.0
2016-10-21 11:30:00,17.25,17.3,17.23,17.28,1126696.0,16.52,16.5679,16.5008,16.5487,1126696.0
2016-10-21 12:00:00,17.28,17.3,17.27,17.27,209448.0,16.5487,16.5679,16.5391,16.5391,209448.0
2016-10-21 12:30:00,17.27,17.28,17.25,17.27,182144.0,16.5391,16.5487,16.52,16.5391,182144.0
2016-10-21 13:00:00,17.28,17.28,17.26,17.27,101580.0,16.5487,16.5487,16.5296,16.5391,101580.0
2016-10-21 13:30:00,17.26,17.31,17.24,17.3,357124.0,16.5296,16.5774,16.5104,16.5679,357124.0
2016-10-21 14:00:00,17.3,17.32,17.29,17.32,255204.0,16.5679,16.587,16.5583,16.587,255204.0
2016-10-21 14:30:00,17.32,17.34,17.31,17.34,189736.0,16.587,16.6062,16.5774,16.6062,189736.0
2016-10-21 15:00:00,17.34,17.35,17.31,17.32,283920.0,16.6062,16.6157,16.5774,16.587,283920.0
2016-10-21 15:30:00,17.32,17.34,17.31,17.33,991092.0,16.587,16.6062,16.5774,16.5966,991092.0
2016-10-24 09:30:00,17.49,17.55,17.49,17.53,1047548.0,16.7498,16.8073,16.7498,16.7881,1047548.0
2016-10-24 10:00:00,17.53,17.54,17.47,17.48,542736.0,16.7881,16.7977,16.7307,16.7402,542736.0
2016-10-24 10:30:00,17.48,17.51,17.45,17.5,402600.0,16.7402,16.769,16.7115,16.7594,402600.0
2016-10-24 11:00:00,17.5,17.52,17.49,17.49,274484.0,16.7594,16.7786,16.7498,16.7498,274484.0
2016-10-24 11:30:00,17.49,17.5,17.46,17.47,202080.0,16.7498,16.7594,16.7211,16.7307,202080.0
2016-10-24 12:00:00,17.46,17.48,17.44,17.45,145200.0,16.7211,16.7402,16.7019,16.7115,145200.0
2016-10-24 12:30:00,17.44,17.45,17.41,17.45,378712.0,16.7019,16.7115,16.6732,16.7115,378712.0
2016-10-24 13:00:00,17.45,17.46,17.44,17.46,96676.0,16.7115,16.7211,16.7019,16.7211,96676.0
2016-10-24 13:30:00,17.46,17.48,17.45,17.46,176496.0,16.7211,16.7402,16.7115,16.7211,176496.0
2016-10-24 14:00:00,17.46,17.48,17.46,17.48,176296.0,16.7211,16.7402,16.7211,16.7402,176296.0
2016-10-24 14:30:00,17.48,17.49,17.47,17.48,135704.0,16.7402,16.7498,16.7307,16.7402,135704.0
2016-10-24 15:00:00,17.49,17.49,17.47,17.48,174764.0,16.7498,16.7498,16.7307,16.7402,174764.0
2016-10-24 15:30:00,17.47,17.5,17.46,17.47,731068.0,16.7307,16.7594,16.7211,16.7307,731068.0
2016-10-25 09:30:00,17.45,17.47,17.41,17.47,1236220.0,16.7115,16.7307,16.6732,16.7307,1236220.0
2016-10-25 10:00:00,17.47,17.49,17.43,17.45,734860.0,16.7307,16.7498,16.6924,16.7115,734860.0
2016-10-25 10:30:00,17.45,17.45,17.35,17.38,1379036.0,16.7115,16.7115,16.6157,16.6445,1379036.0
2016-10-25 11:00:00,17.38,17.4,17.36,17.39,613220.0,16.6445,16.6636,16.6253,16.6541,613220.0
2016-10-25 11:30:00,17.4,17.42,17.38,17.38,729888.0,16.6636,16.6828,16.6445,16.6445,729888.0
2016-10-25 12:00:00,17.38,17.39,17.33,17.35,655464.0,16.6445,16.6541,16.5966,16.6157,655464.0
2016-10-25 12:30:00,17.35,17.39,17.34,17.38,571436.0,16.6157,16.6541,16.6062,16.6445,571436.0
2016-10-25 13:00:00,17.38,17.39,17.36,17.38,182488.0,16.6445,16.6541,16.6253,16.6445,182488.0
2016-10-25 13:30:00,17.38,17.42,17.37,17.4,476948.0,16.6445,16.6828,16.6349,16.6636,476948.0
2016-10-25 14:00:00,17.4,17.42,17.39,17.39,195692.0,16.6636,16.6828,16.6541,16.6541,195692.0
2016-10-25 14:30:00,17.39,17.4,17.35,17.35,243720.0,16.6541,16.6636,16.6157,16.6157,243720.0
2016-10-25 15:00:00,17.36,17.38,17.34,17.37,486980.0,16.6253,16.6445,16.6062,16.6349,486980.0
2016-10-25 15:30:00,17.36,17.37,17.34,17.36,930268.0,16.6253,16.6349,16.6062,16.6253,930268.0
2016-10-26 09:30:00,17.21,17.25,17.16,17.2,1585616.0,16.4817,16.52,16.4338,16.4721,1585616.0
2016-10-26 10:00:00,17.2,17.23,17.18,17.2,832260.0,16.4721,16.5008,16.4529,16.4721,832260.0
2016-10-26 10:30:00,17.21,17.38,17.21,17.37,1394768.0,16.4817,16.6445,16.4817,16.6349,1394768.0
2016-10-26 11:00:00,17.37,17.4,17.36,17.38,1247412.0,16.6349,16.6636,16.6253,16.6445,1247412.0
2016-10-26 11:30:00,17.38,17.39,17.35,17.35,262744.0,16.6445,16.6541,16.6157,16.6157,262744.0
2016-10-26 12:00:00,17.35,17.36,17.34,17.35,148144.0,16.6157,16.6253,16.6062,16.6157,148144.0
2016-10-26 12:30:00,17.35,17.37,17.33,17.34,105476.0,16.6157,16.6349,16.5966,16.6062,105476.0
2016-10-26 13:00:00,17.34,17.35,17.29,17.31,232064.0,16.6062,16.6157,16.5583,16.5774,232064.0
2016-10-26 13:30:00,17.3,17.3,17.22,17.24,557952.0,16.5679,16.5679,16.4912,16.5104,557952.0
2016-10-26 14:00:00,17.24,17.27,17.2,17.25,475168.0,16.5104,16.5391,16.4721,16.52,475168.0
2016-10-26 14:30:00,17.25,17.31,17.24,17.3,326672.0,16.52,16.5774,16.5104,16.5679,326672.0
2016-10-26 15:00:00,17.3,17.33,17.27,17.31,276752.0,16.5679,16.5966,16.5391,16.5774,276752.0
2016-10-26 15:30:00,17.31,17.33,17.29,17.29,668868.0,16.5774,16.5966,16.5583,16.5583,668868.0
2016-10-27 09:30:00,17.43,17.43,17.31,17.35,1138392.0,16.6924,16.6924,16.5774,16.6157,1138392.0
2016-10-27 10:00:00,17.35,17.35,17.18,17.23,2166232.0,16.6157,16.6157,16.4529,16.5008,2166232.0
2016-10-27 10:30:00,17.23,17.26,17.2,17.22,1189948.0,16.5008,16.5296,16.4721,16.4912,1189948.0
2016-10-27 11:00:00,17.22,17.27,17.21,17.26,437204.0,16.4912,16.5391,16.4817,16.5296,437204.0
2016-10-27 11:30:00,17.26,17.34,17.22,17.33,1036660.0,16.5296,16.6062,16.4912,16.5966,1036660.0
2016-10-27 12:00:00,17.32,17.34,17.3,17.31,531056.0,16.587,16.6062,16.5679,16.5774,531056.0
2016-10-27 12:30:00,17.31,17.31,17.24,17.27,731332.0,16.5774,16.5774,16.5104,16.5391,731332.0
2016-10-27 13:00:00,17.27,17.29,17.25,17.28,406440.0,16.5391,16.5583,16.52,16.5487,406440.0
2016-10-27 13:30:00,17.28,17.31,17.27,17.29,403456.0,16.5487,16.5774,16.5391,16.5583,403456.0
2016-10-27 14:00:00,17.29,17.32,17.27,17.3,242344.0,16.5583,16.587,16.5391,16.5679,242344.0
2016-10-27 14:30:00,17.29,17.3,17.24,17.25,538148.0,16.5583,16.5679,16.5104,16.52,538148.0
2016-10-27 15:00:00,17.25,17.26,17.18,17.22,1366164.0,16.52,16.5296,16.4529,16.4912,1366164.0
2016-10-27 15:30:00,17.22,17.23,17.18,17.2,1058664.0,16.4912,16.5008,16.4529,16.4721,1058664.0
2016-10-28 09:30:00,17.2,17.25,17.11,17.21,1100664.0,16.4721,16.52,16.3859,16.4817,1100664.0
2016-10-28 10:00:00,17.21,17.23,17.14,17.22,1102532.0,16.4817,16.5008,16.4146,16.4912,1102532.0
2016-10-28 10:30:00,17.22,17.31,17.22,17.29,1554564.0,16.4912,16.5774,16.4912,16.5583,1554564.0
2016-10-28 11:00:00,17.29,17.3,17.27,17.28,379304.0,16.5583,16.5679,16.5391,16.5487,379304.0
2016-10-28 11:30:00,17.28,17.3,17.26,17.26,772716.0,16.5487,16.5679,16.5296,16.5296,772716.0
2016-10-28 12:00:00,17.27,17.32,17.25,17.3,376616.0,16.5391,16.587,16.52,16.5679,376616.0
2016-10-28 12:30:00,17.3,17.32,17.29,17.3,207880.0,16.5679,16.587,16.5583,16.5679,207880.0
2016-10-28 13:00:00,17.3,17.31,17.07,17.12,3357076.0,16.5679,16.5774,16.3476,16.3955,3357076.0
2016-10-28 13:30:00,17.11,17.11,16.98,16.99,2932496.0,16.3859,16.3859,16.2614,16.271,2932496.0
2016-10-28 14:00:00,16.99,17.12,16.97,17.1,1940144.0,16.271,16.3955,16.2518,16.3763,1940144.0
2016-10-28 14:30:00,17.09,17.17,17.06,17.16,2126352.0,16.3668,16.4434,16.338,16.4338,2126352.0
2016-10-28 15:00:00,17.16,17.2,17.07,17.18,1562020.0,16.4338,16.4721,16.3476,16.4529,1562020.0
2016-10-28 15:30:00,17.17,17.17,17.06,17.09,2154084.0,16.4434,16.4434,16.338,16.3668,2154084.0
2016-10-31 09:30:00,17.16,17.17,17.11,17.11,757640.0,16.4338,16.4434,16.3859,16.3859,757640.0
2016-10-31 10:00:00,17.11,17.16,17.1,17.15,444748.0,16.3859,16.4338,16.3763,16.4242,444748.0
2016-10-31 10:30:00,17.16,17.16,17.08,17.11,1301552.0,16.4338,16.4338,16.3572,16.3859,1301552.0
2016-10-31 11:00:00,17.11,17.17,17.1,17.17,461328.0,16.3859,16.4434,16.3763,16.4434,461328.0
2016-10-31 11:30:00,17.17,17.2,17.16,17.18,450224.0,16.4434,16.4721,16.4338,16.4529,450224.0
2016-10-31 12:00:00,17.18,17.19,17.13,17.16,384908.0,16.4529,16.4625,16.4051,16.4338,384908.0
2016-10-31 12:30:00,17.16,17.18,17.15,17.16,283156.0,16.4338,16.4529,16.4242,16.4338,283156.0
2016-10-31 13:00:00,17.16,17.16,17.13,17.13,417900.0,16.4338,16.4338,16.4051,16.4051,417900.0
2016-10-31 13:30:00,17.13,17.15,17.11,17.12,280816.0,16.4051,16.4242,16.3859,16.3955,280816.0
2016-10-31 14:00:00,17.12,17.13,17.08,17.08,1432180.0,16.3955,16.4051,16.3572,16.3572,1432180.0
2016-10-31 14:30:00,17.08,17.1,17.07,17.09,338112.0,16.3572,16.3763,16.3476,16.3668,338112.0
2016-10-31 15:00:00,17.09,17.12,17.08,17.11,711376.0,16.3668,16.3955,16.3572,16.3859,711376.0
2016-10-31 15:30:00,17.12,17.13,17.07,17.09,1190636.0,16.3955,16.4051,16.3476,16.3668,1190636.0
2016-11-01 09:30:00,17.16,17.16,17.06,17.07,1212176.0,16.4338,16.4338,16.338,16.3476,1212176.0
2016-11-01 10:00:00,17.08,17.09,17.01,17.02,1089324.0,16.3572,16.3668,16.2901,16.2997,1089324.0
2016-11-01 10:30:00,17.02,17.05,16.97,17.03,856216.0,16.2997,16.3284,16.2518,16.3093,856216.0
2016-11-01 11:00:00,17.03,17.04,17.0,17.0,643956.0,16.3093,16.3189,16.2806,16.2806,643956.0
2016-11-01 11:30:00,16.99,17.01,16.93,16.95,1457620.0,16.271,16.2901,16.2135,16.2327,1457620.0
2016-11-01 12:00:00,16.95,16.96,16.86,16.86,2730188.0,16.2327,16.2423,16.1465,16.1465,2730188.0
2016-11-01 12:30:00,16.86,16.9,16.82,16.86,2195160.0,16.1465,16.1848,16.1082,16.1465,2195160.0
2016-11-01 13:00:00,16.86,16.87,16.79,16.83,1129892.0,16.1465,16.1561,16.0794,16.1178,1129892.0
2016-11-01 13:30:00,16.83,16.83,16.71,16.74,2084292.0,16.1178,16.1178,16.0028,16.0316,2084292.0
2016-11-01 14:00:00,16.74,16.78,16.62,16.75,3225592.0,16.0316,16.0699,15.9166,16.0411,3225592.0
2016-11-01 14:30:00,16.75,16.81,16.72,16.74,1420972.0,16.0411,16.0986,16.0124,16.0316,1420972.0
2016-11-01 15:00:00,16.73,16.8,16.71,16.8,769412.0,16.022,16.089,16.0028,16.089,769412.0
2016-11-01 15:30:00,16.8,16.88,16.77,16.85,2112380.0,16.089,16.1656,16.0603,16.1369,2112380.0
2016-11-02 09:30:00,16.8,16.85,16.75,16.83,2107248.0,16.089,16.1369,16.0411,16.1178,2107248.0
2016-11-02 10:00:00,16.83,16.86,16.75,16.78,707592.0,16.1178,16.1465,16.0411,16.0699,707592.0
2016-11-02 10:30:00,16.78,16.78,16.71,16.72,1075932.0,16.0699,16.0699,16.0028,16.0124,1075932.0
2016-11-02 11:00:00,16.72,16.8,16.71,16.77,579564.0,16.0124,16.089,16.0028,16.0603,579564.0
2016-11-02 11:30:00,16.77,16.78,16.72,16.74,353400.0,16.0603,16.0699,16.0124,16.0316,353400.0
2016-11-02 12:00:00,16.74,16.77,16.72,16.75,367920.0,16.0316,16.0603,16.0124,16.0411,367920.0
2016-11-02 12:30:00,16.74,16.75,16.72,16.75,472504.0,16.0316,16.0411,16.0124,16.0411,472504.0
2016-11-02 13:00:00,16.75,16.76,16.64,16.68,1197584.0,16.0411,16.0507,15.9358,15.9741,1197584.0
2016-11-02 13:30:00,16.67,16.7,16.65,16.68,1523232.0,15.9645,15.9933,15.9454,15.9741,1523232.0
2016-11-02 14:00:00,16.68,16.75,16.57,16.71,2060236.0,15.9741,16.0411,15.8688,16.0028,2060236.0
2016-11-02 14:30:00,16.71,16.75,16.65,16.68,1410588.0,16.0028,16.0411,15.9454,15.9741,1410588.0
2016-11-02 15:00:00,16.68,16.75,16.66,16.74,993268.0,15.9741,16.0411,15.9549,16.0316,993268.0
2016-11-02 15:30:00,16.74,16.74,16.62,16.64,1492696.0,16.0316,16.0316,15.9166,15.9358,1492696.0
2016-11-03 09:30:00,16.68,16.72,16.65,16.66,1048296.0,15.9741,16.0124,15.9454,15.9549,1048296.0
2016-11-03 10:00:00,16.66,16.71,16.63,16.69,902928.0,15.9549,16.0028,15.9262,15.9837,902928.0
2016-11-03 10:30:00,16.69,16.72,16.65,16.67,523532.0,15.9837,16.0124,15.9454,15.9645,523532.0
2016-11-03 11:00:00,16.67,16.69,16.65,16.69,264868.0,15.9645,15.9837,15.9454,15.9837,264868.0
2016-11-03 11:30:00,16.69,16.7,16.65,16.66,248428.0,15.9837,15.9933,15.9454,15.9549,248428.0
2016-11-03 12:00:00,16.66,16.66,16.58,16.6,847828.0,15.9549,15.9549,15.8783,15.8975,847828.0
2016-11-03 12:30:00,16.59,16.59,16.53,16.58,879720.0,15.8879,15.8879,15.8305,15.8783,879720.0
2016-11-03 13:00:00,16.57,16.61,16.54,16.59,580060.0,15.8688,15.9071,15.84,15.8879,580060.0
2016-11-03 13:30:00,16.59,16.59,16.54,16.55,686536.0,15.8879,15.8879,15.84,15.8496,686536.0
2016-11-03 14:00:00,16.56,16.6,16.54,16.56,362508.0,15.8592,15.8975,15.84,15.8592,362508.0
2016-11-03 14:30:00,16.56,16.57,16.53,16.57,609824.0,15.8592,15.8688,15.8305,15.8688,609824.0
2016-11-03 15:00:00,16.57,16.57,16.5,16.52,883940.0,15.8688,15.8688,15.8017,15.8209,883940.0
2016-11-03 15:30:00,16.51,16.51,16.44,16.5,1971716.0,15.8113,15.8113,15.7443,15.8017,1971716.0
2016-11-04 09:30:00,16.5,16.56,16.43,16.45,1579112.0,15.8017,15.8592,15.7347,15.7538,1579112.0
2016-11-04 10:00:00,16.46,16.55,16.46,16.54,1135240.0,15.7634,15.8496,15.7634,15.84,1135240.0
2016-11-04 10:30:00,16.54,16.59,16.52,16.57,990272.0,15.84,15.8879,15.8209,15.8688,990272.0
2016-11-04 11:00:00,16.57,16.64,16.56,16.62,788652.0,15.8688,15.9358,15.8592,15.9166,788652.0
2016-11-04 11:30:00,16.62,16.63,16.56,16.59,680296.0,15.9166,15.9262,15.8592,15.8879,680296.0
2016-11-04 12:00:00,16.59,16.67,16.59,16.64,818276.0,15.8879,15.9645,15.8879,15.9358,818276.0
2016-11-04 12:30:00,16.65,16.65,16.63,16.65,280040.0,15.9454,15.9454,15.9262,15.9454,280040.0
2016-11-04 13:00:00,16.65,16.66,16.62,16.63,346512.0,15.9454,15.9549,15.9166,15.9262,346512.0
2016-11-04 13:30:00,16.62,16.66,16.62,16.64,333564.0,15.9166,15.9549,15.9166,15.9358,333564.0
2016-11-04 14:00:00,16.64,16.64,16.61,16.62,251868.0,15.9358,15.9358,15.9071,15.9166,251868.0
2016-11-04 14:30:00,16.62,16.62,16.55,16.55,481508.0,15.9166,15.9166,15.8496,15.8496,481508.0
2016-11-04 15:00:00,16.55,16.55,16.49,16.52,877340.0,15.8496,15.8496,15.7921,15.8209,877340.0
2016-11-04 15:30:00,16.52,16.52,16.43,16.45,1777996.0,15.8209,15.8209,15.7347,15.7538,1777996.0
2016-11-07 09:30:00,16.91,16.97,16.89,16.95,2753784.0,16.1944,16.2518,16.1752,16.2327,2753784.0
2016-11-07 10:00:00,16.96,16.98,16.95,16.97,600068.0,16.2423,16.2614,16.2327,16.2518,600068.0
2016-11-07 10:30:00,16.98,17.05,16.97,17.05,1204108.0,16.2614,16.3284,16.2518,16.3284,1204108.0
2016-11-07 11:00:00,17.05,17.08,17.05,17.06,5340664.0,16.3284,16.3572,16.3284,16.338,5340664.0
2016-11-07 11:30:00,17.06,17.12,17.06,17.11,1199100.0,16.338,16.3955,16.338,16.3859,1199100.0
2016-11-07 12:00:00,17.12,17.14,17.11,17.12,372700.0,16.3955,16.4146,16.3859,16.3955,372700.0
2016-11-07 12:30:00,17.12,17.13,17.09,17.11,408036.0,16.3955,16.4051,16.3668,16.3859,408036.0
2016-11-07 13:00:00,17.11,17.13,17.1,17.11,355504.0,16.3859,16.4051,16.3763,16.3859,355504.0
2016-11-07 13:30:00,17.11,17.14,17.11,17.13,300460.0,16.3859,16.4146,16.3859,16.4051,300460.0
2016-11-07 14:00:00,17.13,17.14,17.11,17.13,517136.0,16.4051,16.4146,16.3859,16.4051,517136.0
2016-11-07 14:30:00,17.13,17.14,17.07,17.08,585336.0,16.4051,16.4146,16.3476,16.3572,585336.0
2016-11-07 15:00:00,17.08,17.1,17.06,17.08,531008.0,16.3572,16.3763,16.338,16.3572,531008.0
2016-11-07 15:30:00,17.08,17.18,17.06,17.17,1652404.0,16.3572,16.4529,16.338,16.4434,1652404.0
2016-11-08 09:30:00,17.1,17.13,17.05,17.08,1091064.0,16.3763,16.4051,16.3284,16.3572,1091064.0
2016-11-08 10:00:00,17.07,17.12,17.07,17.11,869944.0,16.3476,16.3955,16.3476,16.3859,869944.0
2016-11-08 10:30:00,17.11,17.15,17.1,17.15,509408.0,16.3859,16.4242,16.3763,16.4242,509408.0
2016-11-08 11:00:00,17.15,17.3,17.14,17.26,869768.0,16.4242,16.5679,16.4146,16.5296,869768.0
2016-11-08 11:30:00,17.26,17.34,17.26,17.34,737248.0,16.5296,16.6062,16.5296,16.6062,737248.0
2016-11-08 12:00:00,17.34,17.42,17.34,17.4,714024.0,16.6062,16.6828,16.6062,16.6636,714024.0
2016-11-08 12:30:00,17.4,17.43,17.36,17.42,1089764.0,16.6636,16.6924,16.6253,16.6828,1089764.0
2016-11-08 13:00:00,17.43,17.43,17.35,17.36,730304.0,16.6924,16.6924,16.6157,16.6253,730304.0
2016-11-08 13:30:00,17.36,17.4,17.36,17.36,309124.0,16.6253,16.6636,16.6253,16.6253,309124.0
2016-11-08 14:00:00,17.36,17.36,17.29,17.32,1120124.0,16.6253,16.6253,16.5583,16.587,1120124.0
2016-11-08 14:30:00,17.31,17.32,17.24,17.29,845628.0,16.5774,16.587,16.5104,16.5583,845628.0
2016-11-08 15:00:00,17.29,17.36,17.28,17.35,786264.0,16.5583,16.6253,16.5487,16.6157,786264.0
2016-11-08 15:30:00,17.35,17.4,17.29,17.32,3085536.0,16.6157,16.6636,16.5583,16.587,3085536.0
2016-11-09 09:30:00,17.04,17.41,17.0,17.38,5824720.0,16.3189,16.6732,16.2806,16.6445,5824720.0
2016-11-09 10:00:00,17.38,17.38,17.16,17.24,2470188.0,16.6445,16.6445,16.4338,16.5104,2470188.0
2016-11-09 10:30:00,17.24,17.3,17.16,17.28,1580904.0,16.5104,16.5679,16.4338,16.5487,1580904.0
2016-11-09 11:00:00,17.28,17.49,17.28,17.48,4182692.0,16.5487,16.7498,16.5487,16.7402,4182692.0
2016-11-09 11:30:00,17.49,17.71,17.49,17.63,3245968.0,16.7498,16.9605,16.7498,16.8839,3245968.0
2016-11-09 12:00:00,17.63,17.65,17.49,17.56,1830748.0,16.8839,16.9031,16.7498,16.8169,1830748.0
2016-11-09 12:30:00,17.56,17.64,17.53,17.63,1395176.0,16.8169,16.8935,16.7881,16.8839,1395176.0
2016-11-09 13:00:00,17.63,17.67,17.51,17.54,1290804.0,16.8839,16.9222,16.769,16.7977,1290804.0
2016-11-09 13:30:00,17.54,17.67,17.53,17.6,1120288.0,16.7977,16.9222,16.7881,16.8552,1120288.0
2016-11-09 14:00:00,17.6,17.69,17.59,17.66,943896.0,16.8552,16.9414,16.8456,16.9126,943896.0
2016-11-09 14:30:00,17.66,17.78,17.66,17.71,1441508.0,16.9126,17.0276,16.9126,16.9605,1441508.0
2016-11-09 15:00:00,17.71,17.81,17.71,17.78,2250304.0,16.9605,17.0563,16.9605,17.0276,2250304.0
2016-11-09 15:30:00,17.78,17.78,17.64,17.7,3420104.0,17.0276,17.0276,16.8935,16.9509,3420104.0
2016-11-10 09:30:00,17.85,18.01,17.84,17.87,2999688.0,17.0946,17.2478,17.085,17.1137,2999688.0
2016-11-10 10:00:00,17.88,17.91,17.63,17.63,3643676.0,17.1233,17.152,16.8839,16.8839,3643676.0
2016-11-10 10:30:00,17.63,17.71,17.5,17.55,3394720.0,16.8839,16.9605,16.7594,16.8073,3394720.0
2016-11-10 11:00:00,17.55,17.7,17.51,17.65,2849792.0,16.8073,16.9509,16.769,16.9031,2849792.0
2016-11-10 11:30:00,17.65,17.78,17.61,17.64,3538956.0,16.9031,17.0276,16.8647,16.8935,3538956.0
2016-11-10 12:00:00,17.64,17.75,17.64,17.73,958436.0,16.8935,16.9988,16.8935,16.9797,958436.0
2016-11-10 12:30:00,17.73,17.82,17.66,17.81,2253996.0,16.9797,17.0659,16.9126,17.0563,2253996.0
2016-11-10 13:00:00,17.82,17.88,17.78,17.83,2816704.0,17.0659,17.1233,17.0276,17.0754,2816704.0
2016-11-10 13:30:00,17.84,17.96,17.82,17.9,2204904.0,17.085,17.1999,17.0659,17.1425,2204904.0
2016-11-10 14:00:00,17.9,17.93,17.85,17.88,1072476.0,17.1425,17.1712,17.0946,17.1233,1072476.0
2016-11-10 14:30:00,17.88,17.9,17.82,17.88,1949312.0,17.1233,17.1425,17.0659,17.1233,1949312.0
2016-11-10 15:00:00,17.88,17.91,17.82,17.84,911252.0,17.1233,17.152,17.0659,17.085,911252.0
2016-11-10 15:30:00,17.83,17.83,17.75,17.77,1475072.0,17.0754,17.0754,16.9988,17.018,1475072.0
2016-11-11 09:30:00,17.65,17.73,17.61,17.64,1692944.0,16.9031,16.9797,16.8647,16.8935,1692944.0
2016-11-11 10:00:00,17.64,17.72,17.59,17.61,1621948.0,16.8935,16.9701,16.8456,16.8647,1621948.0
2016-11-11 10:30:00,17.61,17.66,17.55,17.59,1218000.0,16.8647,16.9126,16.8073,16.8456,1218000.0
2016-11-11 11:00:00,17.58,17.61,17.52,17.55,1244816.0,16.836,16.8647,16.7786,16.8073,1244816.0
2016-11-11 11:30:00,17.55,17.63,17.53,17.61,1242464.0,16.8073,16.8839,16.7881,16.8647,1242464.0
2016-11-11 12:00:00,17.61,17.71,17.6,17.69,1434716.0,16.8647,16.9605,16.8552,16.9414,1434716.0
2016-11-11 12:30:00,17.7,17.73,17.65,17.66,995356.0,16.9509,16.9797,16.9031,16.9126,995356.0
2016-11-11 13:00:00,17.66,17.71,17.66,17.71,428052.0,16.9126,16.9605,16.9126,16.9605,428052.0
2016-11-11 13:30:00,17.71,17.72,17.65,17.65,738512.0,16.9605,16.9701,16.9031,16.9031,738512.0
2016-11-11 14:00:00,17.65,17.69,17.63,17.65,2214808.0,16.9031,16.9414,16.8839,16.9031,2214808.0
2016-11-11 14:30:00,17.65,17.66,17.6,17.6,1521160.0,16.9031,16.9126,16.8552,16.8552,1521160.0
2016-11-11 15:00:00,17.6,17.67,17.6,17.66,1296744.0,16.8552,16.9222,16.8552,16.9126,1296744.0
2016-11-11 15:30:00,17.66,17.75,17.66,17.71,2951660.0,16.9126,16.9988,16.9126,16.9605,2951660.0
2016-11-14 09:30:00,17.8,17.83,17.71,17.73,1556592.0,17.0467,17.0754,16.9605,16.9797,1556592.0
2016-11-14 10:00:00,17.73,17.84,17.72,17.75,1237280.0,16.9797,17.085,16.9701,16.9988,1237280.0
2016-11-14 10:30:00,17.75,17.77,17.66,17.67,1284776.0,16.9988,17.018,16.9126,16.9222,1284776.0
2016-11-14 11:00:00,17.67,17.71,17.62,17.67,1031608.0,16.9222,16.9605,16.8743,16.9222,1031608.0
2016-11-14 11:30:00,17.66,17.73,17.65,17.68,644228.0,16.9126,16.9797,16.9031,16.9318,644228.0
2016-11-14 12:00:00,17.68,17.69,17.6,17.61,831716.0,16.9318,16.9414,16.8552,16.8647,831716.0
2016-11-14 12:30:00,17.61,17.66,17.59,17.65,707116.0,16.8647,16.9126,16.8456,16.9031,707116.0
2016-11-14 13:00:00,17.65,17.71,17.62,17.69,791992.0,16.9031,16.9605,16.8743,16.9414,791992.0
2016-11-14 13:30:00,17.7,17.75,17.67,17.68,866492.0,16.9509,16.9988,16.9222,16.9318,866492.0
2016-11-14 14:00:00,17.68,17.72,17.67,17.68,420256.0,16.9318,16.9701,16.9222,16.9318,420256.0
2016-11-14 14:30:00,17.69,17.76,17.65,17.75,941700.0,16.9414,17.0084,16.9031,16.9988,941700.0
2016-11-14 15:00:00,17.76,17.78,17.74,17.75,919788.0,17.0084,17.0276,16.9892,16.9988,919788.0
2016-11-14 15:30:00,17.76,17.78,17.68,17.72,2347688.0,17.0084,17.0276,16.9318,16.9701,2347688.0
2016-11-15 09:30:00,17.8,17.84,17.77,17.79,1317408.0,17.0467,17.085,17.018,17.0371,1317408.0
2016-11-15 10:00:00,17.79,17.86,17.79,17.83,1645436.0,17.0371,17.1042,17.0371,17.0754,1645436.0
2016-11-15 10:30:00,17.84,17.84,17.8,17.84,784952.0,17.085,17.085,17.0467,17.085,784952.0
2016-11-15 11:00:00,17.84,17.86,17.83,17.84,469852.0,17.085,17.1042,17.0754,17.085,469852.0
2016-11-15 11:30:00,17.84,17.86,17.81,17.84,550712.0,17.085,17.1042,17.0563,17.085,550712.0
2016-11-15 12:00:00,17.83,17.86,17.82,17.83,252140.0,17.0754,17.1042,17.0659,17.0754,252140.0
2016-11-15 12:30:00,17.84,17.85,17.8,17.8,503332.0,17.085,17.0946,17.0467,17.0467,503332.0
2016-11-15 13:00:00,17.8,17.84,17.8,17.82,524192.0,17.0467,17.085,17.0467,17.0659,524192.0
2016-11-15 13:30:00,17.82,17.86,17.82,17.86,330844.0,17.0659,17.1042,17.0659,17.1042,330844.0
2016-11-15 14:00:00,17.86,17.9,17.85,17.89,413020.0,17.1042,17.1425,17.0946,17.1329,413020.0
2016-11-15 14:30:00,17.89,17.98,17.89,17.97,954188.0,17.1329,17.2191,17.1329,17.2095,954188.0
2016-11-15 15:00:00,17.97,17.99,17.95,17.97,600932.0,17.2095,17.2287,17.1904,17.2095,600932.0
2016-11-15 15:30:00,17.97,18.0,17.96,18.0,832092.0,17.2095,17.2382,17.1999,17.2382,832092.0
2016-11-16 09:30:00,17.88,17.96,17.88,17.88,966080.0,17.1233,17.1999,17.1233,17.1233,966080.0
2016-11-16 10:00:00,17.89,17.94,17.88,17.92,810060.0,17.1329,17.1808,17.1233,17.1616,810060.0
2016-11-16 10:30:00,17.91,17.98,17.9,17.95,478668.0,17.152,17.2191,17.1425,17.1904,478668.0
2016-11-16 11:00:00,17.95,17.95,17.89,17.93,533560.0,17.1904,17.1904,17.1329,17.1712,533560.0
2016-11-16 11:30:00,17.93,17.95,17.88,17.9,339908.0,17.1712,17.1904,17.1233,17.1425,339908.0
2016-11-16 12:00:00,17.9,17.91,17.86,17.9,200148.0,17.1425,17.152,17.1042,17.1425,200148.0
2016-11-16 12:30:00,17.9,17.92,17.89,17.9,189724.0,17.1425,17.1616,17.1329,17.1425,189724.0
2016-11-16 13:00:00,17.9,17.91,17.86,17.89,345808.0,17.1425,17.152,17.1042,17.1329,345808.0
2016-11-16 13:30:00,17.89,17.92,17.89,17.91,210252.0,17.1329,17.1616,17.1329,17.152,210252.0
2016-11-16 14:00:00,17.91,17.93,17.9,17.92,143064.0,17.152,17.1712,17.1425,17.1616,143064.0
2016-11-16 14:30:00,17.91,17.95,17.91,17.93,124104.0,17.152,17.1904,17.152,17.1712,124104.0
2016-11-16 15:00:00,17.93,17.97,17.93,17.93,301936.0,17.1712,17.2095,17.1712,17.1712,301936.0
2016-11-16 15:30:00,17.94,17.96,17.91,17.95,845100.0,17.1808,17.1999,17.152,17.1904,845100.0
2016-11-17 09:30:00,17.96,18.06,17.95,18.05,1490928.0,17.1999,17.2957,17.1904,17.2861,1490928.0
2016-11-17 10:00:00,18.05,18.06,18.0,18.01,2544704.0,17.2861,17.2957,17.2382,17.2478,2544704.0
2016-11-17 10:30:00,18.01,18.03,17.97,18.0,797832.0,17.2478,17.267,17.2095,17.2382,797832.0
2016-11-17 11:00:00,18.0,18.06,17.99,18.04,759580.0,17.2382,17.2957,17.2287,17.2765,759580.0
2016-11-17 11:30:00,18.04,18.1,18.02,18.09,636292.0,17.2765,17.334,17.2574,17.3244,636292.0
2016-11-17 12:00:00,18.09,18.13,18.08,18.11,434500.0,17.3244,17.3627,17.3149,17.3436,434500.0
2016-11-17 12:30:00,18.12,18.12,18.08,18.09,375052.0,17.3532,17.3532,17.3149,17.3244,375052.0
2016-11-17 13:00:00,18.09,18.11,18.09,18.1,224636.0,17.3244,17.3436,17.3244,17.334,224636.0
2016-11-17 13:30:00,18.1,18.11,18.07,18.07,375572.0,17.334,17.3436,17.3053,17.3053,375572.0
2016-11-17 14:00:00,18.07,18.09,18.05,18.07,443380.0,17.3053,17.3244,17.2861,17.3053,443380.0
2016-11-17 14:30:00,18.07,18.08,18.05,18.07,369724.0,17.3053,17.3149,17.2861,17.3053,369724.0
2016-11-17 15:00:00,18.08,18.1,18.06,18.09,414384.0,17.3149,17.334,17.2957,17.3244,414384.0
2016-11-17 15:30:00,18.09,18.11,18.09,18.11,1036780.0,17.3244,17.3436,17.3244,17.3436,1036780.0
2016-11-18 09:30:00,18.14,18.16,18.09,18.1,1104632.0,17.3723,17.3915,17.3244,17.334,1104632.0
2016-11-18 10:00:00,18.1,18.13,18.08,18.09,485888.0,17.334,17.3627,17.3149,17.3244,485888.0
2016-11-18 10:30:00,18.1,18.1,18.02,18.02,650816.0,17.334,17.334,17.2574,17.2574,650816.0
2016-11-18 11:00:00,18.03,18.05,18.0,18.04,539940.0,17.267,17.2861,17.2382,17.2765,539940.0
2016-11-18 11:30:00,18.04,18.04,18.01,18.02,448568.0,17.2765,17.2765,17.2478,17.2574,448568.0
2016-11-18 12:00:00,18.01,18.03,18.01,18.03,333340.0,17.2478,17.267,17.2478,17.267,333340.0
2016-11-18 12:30:00,18.03,18.05,18.02,18.05,239368.0,17.267,17.2861,17.2574,17.2861,239368.0
2016-11-18 13:00:00,18.05,18.07,18.04,18.06,214732.0,17.2861,17.3053,17.2765,17.2957,214732.0
2016-11-18 13:30:00,18.07,18.08,18.05,18.05,201156.0,17.3053,17.3149,17.2861,17.2861,201156.0
2016-11-18 14:00:00,18.06,18.06,18.03,18.04,205008.0,17.2957,17.2957,17.267,17.2765,205008.0
2016-11-18 14:30:00,18.03,18.05,18.03,18.04,209980.0,17.267,17.2861,17.267,17.2765,209980.0
2016-11-18 15:00:00,18.04,18.08,18.03,18.08,369936.0,17.2765,17.3149,17.267,17.3149,369936.0
2016-11-18 15:30:00,18.08,18.08,18.0,18.04,1150196.0,17.3149,17.3149,17.2382,17.2765,1150196.0
2016-11-21 09:30:00,18.15,18.23,18.14,18.22,1210820.0,17.3819,17.4585,17.3723,17.4489,1210820.0
2016-11-21 10:00:00,18.22,18.22,18.12,18.15,795428.0,17.4489,17.4489,17.3532,17.3819,795428.0
2016-11-21 10:30:00,18.14,18.19,18.14,18.18,580560.0,17.3723,17.4202,17.3723,17.4106,580560.0
2016-11-21 11:00:00,18.18,18.22,18.17,18.21,605512.0,17.4106,17.4489,17.401,17.4394,605512.0
2016-11-21 11:30:00,18.2,18.23,18.2,18.23,382984.0,17.4298,17.4585,17.4298,17.4585,382984.0
2016-11-21 12:00:00,18.23,18.23,18.21,18.23,416500.0,17.4585,17.4585,17.4394,17.4585,416500.0
2016-11-21 12:30:00,18.23,18.28,18.23,18.27,520368.0,17.4585,17.5064,17.4585,17.4968,520368.0
2016-11-21 13:00:00,18.27,18.29,18.27,18.27,296704.0,17.4968,17.516,17.4968,17.4968,296704.0
2016-11-21 13:30:00,18.27,18.28,18.26,18.27,205240.0,17.4968,17.5064,17.4872,17.4968,205240.0
2016-11-21 14:00:00,18.27,18.27,18.25,18.26,513544.0,17.4968,17.4968,17.4777,17.4872,513544.0
2016-11-21 14:30:00,18.25,18.27,18.24,18.25,355308.0,17.4777,17.4968,17.4681,17.4777,355308.0
2016-11-21 15:00:00,18.25,18.27,18.24,18.26,353704.0,17.4777,17.4968,17.4681,17.4872,353704.0
2016-11-21 15:30:00,18.26,18.31,18.25,18.31,2078996.0,17.4872,17.5351,17.4777,17.5351,2078996.0
2016-11-22 09:30:00,18.37,18.39,18.34,18.37,1045740.0,17.5926,17.6117,17.5639,17.5926,1045740.0
2016-11-22 10:00:00,18.36,18.39,18.34,18.35,457996.0,17.583,17.6117,17.5639,17.5734,457996.0
2016-11-22 10:30:00,18.35,18.36,18.3,18.31,635044.0,17.5734,17.583,17.5255,17.5351,635044.0
2016-11-22 11:00:00,18.32,18.33,18.28,18.28,364144.0,17.5447,17.5543,17.5064,17.5064,364144.0
2016-11-22 11:30:00,18.27,18.28,18.24,18.25,760004.0,17.4968,17.5064,17.4681,17.4777,760004.0
2016-11-22 12:00:00,18.25,18.29,18.24,18.29,520676.0,17.4777,17.516,17.4681,17.516,520676.0
2016-11-22 12:30:00,18.29,18.3,18.28,18.29,223168.0,17.516,17.5255,17.5064,17.516,223168.0
2016-11-22 13:00:00,18.3,18.32,18.3,18.31,351724.0,17.5255,17.5447,17.5255,17.5351,351724.0
2016-11-22 13:30:00,18.31,18.32,18.3,18.3,115224.0,17.5351,17.5447,17.5255,17.5255,115224.0
2016-11-22 14:00:00,18.3,18.31,18.29,18.31,194196.0,17.5255,17.5351,17.516,17.5351,194196.0
2016-11-22 14:30:00,18.31,18.36,18.31,18.34,629732.0,17.5351,17.583,17.5351,17.5639,629732.0
2016-11-22 15:00:00,18.34,18.36,18.34,18.35,372808.0,17.5639,17.583,17.5639,17.5734,372808.0
2016-11-22 15:30:00,18.35,18.41,18.35,18.37,1482160.0,17.5734,17.6309,17.5734,17.5926,1482160.0
2016-11-23 09:30:00,18.28,18.32,18.24,18.26,1429864.0,17.5064,17.5447,17.4681,17.4872,1429864.0
2016-11-23 10:00:00,18.27,18.33,18.27,18.33,771488.0,17.4968,17.5543,17.4968,17.5543,771488.0
2016-11-23 10:30:00,18.33,18.36,18.31,18.33,935188.0,17.5543,17.583,17.5351,17.5543,935188.0
2016-11-23 11:00:00,18.33,18.34,18.28,18.29,1114760.0,17.5543,17.5639,17.5064,17.516,1114760.0
2016-11-23 11:30:00,18.29,18.34,18.28,18.34,299308.0,17.516,17.5639,17.5064,17.5639,299308.0
2016-11-23 12:00:00,18.34,18.35,18.33,18.34,325312.0,17.5639,17.5734,17.5543,17.5639,325312.0
2016-11-23 12:30:00,18.34,18.38,18.33,18.36,691788.0,17.5639,17.6022,17.5543,17.583,691788.0
2016-11-23 13:00:00,18.36,18.37,18.35,18.35,268796.0,17.583,17.5926,17.5734,17.5734,268796.0
2016-11-23 13:30:00,18.35,18.37,18.34,18.34,115792.0,17.5734,17.5926,17.5639,17.5639,115792.0
2016-11-23 14:00:00,18.36,18.38,18.35,18.37,415832.0,17.583,17.6022,17.5734,17.5926,415832.0
2016-11-23 14:30:00,18.37,18.38,18.35,18.36,323200.0,17.5926,17.6022,17.5734,17.583,323200.0
2016-11-23 15:00:00,18.36,18.37,18.36,18.36,230332.0,17.583,17.5926,17.583,17.583,230332.0
2016-11-23 15:30:00,18.37,18.41,18.36,18.4,941172.0,17.5926,17.6309,17.583,17.6213,941172.0
2016-11-25 09:30:00,18.47,18.49,18.45,18.49,775276.0,17.6883,17.7075,17.6692,17.7075,775276.0
2016-11-25 10:00:00,18.49,18.5,18.48,18.49,564884.0,17.7075,17.7171,17.6979,17.7075,564884.0
2016-11-25 10:30:00,18.49,18.5,18.48,18.49,445784.0,17.7075,17.7171,17.6979,17.7075,445784.0
2016-11-25 11:00:00,18.49,18.51,18.48,18.5,275560.0,17.7075,17.7267,17.6979,17.7171,275560.0
2016-11-25 11:30:00,18.5,18.5,18.49,18.5,171916.0,17.7171,17.7171,17.7075,17.7171,171916.0
2016-11-25 12:00:00,18.5,18.5,18.5,18.5,307324.0,17.7171,17.7171,17.7171,17.7171,307324.0
2016-11-25 12:30:00,18.5,18.54,18.5,18.54,597472.0,17.7171,17.7554,17.7171,17.7554,597472.0
2016-11-28 09:30:00,18.47,18.5,18.45,18.48,1853512.0,17.6883,17.7171,17.6692,17.6979,1853512.0
2016-11-28 10:00:00,18.48,18.49,18.45,18.47,1654740.0,17.6979,17.7075,17.6692,17.6883,1654740.0
2016-11-28 10:30:00,18.48,18.53,18.4,18.4,1664044.0,17.6979,17.7458,17.6213,17.6213,1664044.0
2016-11-28 11:00:00,18.4,18.43,18.39,18.42,1523408.0,17.6213,17.65,17.6117,17.6405,1523408.0
2016-11-28 11:30:00,18.42,18.44,18.4,18.43,675636.0,17.6405,17.6596,17.6213,17.65,675636.0
2016-11-28 12:00:00,18.44,18.47,18.44,18.46,546940.0,17.6596,17.6883,17.6596,17.6788,546940.0
2016-11-28 12:30:00,18.46,18.51,18.46,18.48,575564.0,17.6788,17.7267,17.6788,17.6979,575564.0
2016-11-28 13:00:00,18.48,18.48,18.45,18.46,454876.0,17.6979,17.6979,17.6692,17.6788,454876.0
2016-11-28 13:30:00,18.46,18.47,18.45,18.46,190380.0,17.6788,17.6883,17.6692,17.6788,190380.0
2016-11-28 14:00:00,18.46,18.48,18.44,18.44,361268.0,17.6788,17.6979,17.6596,17.6596,361268.0
2016-11-28 14:30:00,18.44,18.46,18.42,18.43,927080.0,17.6596,17.6788,17.6405,17.65,927080.0
2016-11-28 15:00:00,18.43,18.44,18.37,18.37,901416.0,17.65,17.6596,17.5926,17.5926,901416.0
2016-11-28 15:30:00,18.38,18.39,18.34,18.36,1419644.0,17.6022,17.6117,17.5639,17.583,1419644.0
2016-11-29 09:30:00,18.36,18.41,18.3,18.33,1200256.0,17.583,17.6309,17.5255,17.5543,1200256.0
2016-11-29 10:00:00,18.33,18.39,18.33,18.37,742164.0,17.5543,17.6117,17.5543,17.5926,742164.0
2016-11-29 10:30:00,18.37,18.45,18.37,18.44,915448.0,17.5926,17.6692,17.5926,17.6596,915448.0
2016-11-29 11:00:00,18.45,18.45,18.42,18.45,863064.0,17.6692,17.6692,17.6405,17.6692,863064.0
2016-11-29 11:30:00,18.45,18.5,18.45,18.49,856268.0,17.6692,17.7171,17.6692,17.7075,856268.0
2016-11-29 12:00:00,18.49,18.49,18.44,18.46,318260.0,17.7075,17.7075,17.6596,17.6788,318260.0
2016-11-29 12:30:00,18.45,18.49,18.45,18.49,144144.0,17.6692,17.7075,17.6692,17.7075,144144.0
2016-11-29 13:00:00,18.49,18.49,18.47,18.48,244884.0,17.7075,17.7075,17.6883,17.6979,244884.0
2016-11-29 13:30:00,18.48,18.5,18.47,18.5,256652.0,17.6979,17.7171,17.6883,17.7171,256652.0
2016-11-29 14:00:00,18.5,18.5,18.49,18.49,255288.0,17.7171,17.7171,17.7075,17.7075,255288.0
2016-11-29 14:30:00,18.49,18.52,18.48,18.48,267268.0,17.7075,17.7362,17.6979,17.6979,267268.0
2016-11-29 15:00:00,18.48,18.48,18.42,18.43,424168.0,17.6979,17.6979,17.6405,17.65,424168.0
2016-11-29 15:30:00,18.43,18.43,18.39,18.42,1789652.0,17.65,17.65,17.6117,17.6405,1789652.0
2016-11-30 09:30:00,18.55,18.58,18.51,18.52,1355512.0,17.765,17.7937,17.7267,17.7362,1355512.0
2016-11-30 10:00:00,18.52,18.54,18.43,18.45,1566904.0,17.7362,17.7554,17.65,17.6692,1566904.0
2016-11-30 10:30:00,18.46,18.49,18.45,18.48,701868.0,17.6788,17.7075,17.6692,17.6979,701868.0
2016-11-30 11:00:00,18.48,18.53,18.46,18.46,973400.0,17.6979,17.7458,17.6788,17.6788,973400.0
2016-11-30 11:30:00,18.46,18.5,18.44,18.45,924992.0,17.6788,17.7171,17.6596,17.6692,924992.0
2016-11-30 12:00:00,18.45,18.47,18.43,18.44,910324.0,17.6692,17.6883,17.65,17.6596,910324.0
2016-11-30 12:30:00,18.44,18.47,18.43,18.46,281992.0,17.6596,17.6883,17.65,17.6788,281992.0
2016-11-30 13:00:00,18.46,18.49,18.46,18.47,737716.0,17.6788,17.7075,17.6788,17.6883,737716.0
2016-11-30 13:30:00,18.47,18.49,18.46,18.48,884680.0,17.6883,17.7075,17.6788,17.6979,884680.0
2016-11-30 14:00:00,18.47,18.48,18.39,18.41,945976.0,17.6883,17.6979,17.6117,17.6309,945976.0
2016-11-30 14:30:00,18.41,18.41,18.36,18.38,403440.0,17.6309,17.6309,17.583,17.6022,403440.0
2016-11-30 15:00:00,18.38,18.45,18.35,18.44,958064.0,17.6022,17.6692,17.5734,17.6596,958064.0
2016-11-30 15:30:00,18.44,18.44,18.33,18.33,1291880.0,17.6596,17.6596,17.5543,17.5543,1291880.0
2016-12-01 09:30:00,18.39,18.39,18.27,18.33,994112.0,17.6117,17.6117,17.4968,17.5543,994112.0
2016-12-01 10:00:00,18.33,18.39,18.3,18.32,1511904.0,17.5543,17.6117,17.5255,17.5447,1511904.0
2016-12-01 10:30:00,18.31,18.35,18.24,18.28,1088780.0,17.5351,17.5734,17.4681,17.5064,1088780.0
2016-12-01 11:00:00,18.28,18.31,18.25,18.28,1555912.0,17.5064,17.5351,17.4777,17.5064,1555912.0
2016-12-01 11:30:00,18.28,18.34,18.28,18.3,1735472.0,17.5064,17.5639,17.5064,17.5255,1735472.0
2016-12-01 12:00:00,18.31,18.31,18.26,18.26,981328.0,17.5351,17.5351,17.4872,17.4872,981328.0
2016-12-01 12:30:00,18.27,18.29,18.2,18.22,1868908.0,17.4968,17.516,17.4298,17.4489,1868908.0
2016-12-01 13:00:00,18.21,18.21,18.16,18.18,1851048.0,17.4394,17.4394,17.3915,17.4106,1851048.0
2016-12-01 13:30:00,18.18,18.21,18.15,18.16,1413816.0,17.4106,17.4394,17.3819,17.3915,1413816.0
2016-12-01 14:00:00,18.16,18.23,18.16,18.18,861556.0,17.3915,17.4585,17.3915,17.4106,861556.0
2016-12-01 14:30:00,18.18,18.22,18.17,18.21,775276.0,17.4106,17.4489,17.401,17.4394,775276.0
2016-12-01 15:00:00,18.2,18.21,18.15,18.16,2315528.0,17.4298,17.4394,17.3819,17.3915,2315528.0
2016-12-01 15:30:00,18.16,18.21,18.13,18.19,2154592.0,17.3915,17.4394,17.3627,17.4202,2154592.0
2016-12-02 09:30:00,18.22,18.27,18.18,18.26,1702072.0,17.4489,17.4968,17.4106,17.4872,1702072.0
2016-12-02 10:00:00,18.26,18.28,18.21,18.23,883152.0,17.4872,17.5064,17.4394,17.4585,883152.0
2016-12-02 10:30:00,18.24,18.3,18.23,18.26,911776.0,17.4681,17.5255,17.4585,17.4872,911776.0
2016-12-02 11:00:00,18.27,18.31,18.25,18.29,1020240.0,17.4968,17.5351,17.4777,17.516,1020240.0
2016-12-02 11:30:00,18.29,18.3,18.25,18.26,273716.0,17.516,17.5255,17.4777,17.4872,273716.0
2016-12-02 12:00:00,18.25,18.26,18.22,18.23,332272.0,17.4777,17.4872,17.4489,17.4585,332272.0
2016-12-02 12:30:00,18.23,18.26,18.19,18.25,333164.0,17.4585,17.4872,17.4202,17.4777,333164.0
2016-12-02 13:00:00,18.25,18.25,18.16,18.16,610292.0,17.4777,17.4777,17.3915,17.3915,610292.0
2016-12-02 13:30:00,18.16,18.19,18.16,18.17,237796.0,17.3915,17.4202,17.3915,17.401,237796.0
2016-12-02 14:00:00,18.18,18.19,18.15,18.18,154920.0,17.4106,17.4202,17.3819,17.4106,154920.0
2016-12-02 14:30:00,18.18,18.19,18.17,18.18,177936.0,17.4106,17.4202,17.401,17.4106,177936.0
2016-12-02 15:00:00,18.18,18.21,18.17,18.21,236436.0,17.4106,17.4394,17.401,17.4394,236436.0
2016-12-02 15:30:00,18.21,18.25,18.18,18.22,1092480.0,17.4394,17.4777,17.4106,17.4489,1092480.0
2016-12-05 09:30:00,18.38,18.46,18.34,18.46,1905808.0,17.6022,17.6788,17.5639,17.6788,1905808.0
2016-12-05 10:00:00,18.46,18.5,18.44,18.46,1632532.0,17.6788,17.7171,17.6596,17.6788,1632532.0
2016-12-05 10:30:00,18.46,18.48,18.44,18.47,505084.0,17.6788,17.6979,17.6596,17.6883,505084.0
2016-12-05 11:00:00,18.47,18.49,18.44,18.45,421400.0,17.6883,17.7075,17.6596,17.6692,421400.0
2016-12-05 11:30:00,18.45,18.47,18.42,18.43,499696.0,17.6692,17.6883,17.6405,17.65,499696.0
2016-12-05 12:00:00,18.43,18.44,18.4,18.41,448176.0,17.65,17.6596,17.6213,17.6309,448176.0
2016-12-05 12:30:00,18.41,18.43,18.39,18.42,292392.0,17.6309,17.65,17.6117,17.6405,292392.0
2016-12-05 13:00:00,18.43,18.44,18.41,18.42,182716.0,17.65,17.6596,17.6309,17.6405,182716.0
2016-12-05 13:30:00,18.42,18.43,18.4,18.4,119256.0,17.6405,17.65,17.6213,17.6213,119256.0
2016-12-05 14:00:00,18.41,18.41,18.36,18.38,726252.0,17.6309,17.6309,17.583,17.6022,726252.0
2016-12-05 14:30:00,18.38,18.4,18.36,18.39,294224.0,17.6022,17.6213,17.583,17.6117,294224.0
2016-12-05 15:00:00,18.39,18.42,18.39,18.41,644984.0,17.6117,17.6405,17.6117,17.6309,644984.0
2016-12-05 15:30:00,18.42,18.43,18.41,18.42,1072120.0,17.6405,17.65,17.6309,17.6405,1072120.0
2016-12-06 09:30:00,18.48,18.48,18.39,18.41,1352244.0,17.6979,17.6979,17.6117,17.6309,1352244.0
2016-12-06 10:00:00,18.4,18.44,18.38,18.38,1365944.0,17.6213,17.6596,17.6022,17.6022,1365944.0
2016-12-06 10:30:00,18.38,18.46,18.38,18.44,954084.0,17.6022,17.6788,17.6022,17.6596,954084.0
2016-12-06 11:00:00,18.44,18.45,18.41,18.44,853476.0,17.6596,17.6692,17.6309,17.6596,853476.0
2016-12-06 11:30:00,18.44,18.45,18.41,18.45,1516384.0,17.6596,17.6692,17.6309,17.6692,1516384.0
2016-12-06 12:00:00,18.45,18.49,18.44,18.49,351656.0,17.6692,17.7075,17.6596,17.7075,351656.0
2016-12-06 12:30:00,18.49,18.5,18.47,18.49,844776.0,17.7075,17.7171,17.6883,17.7075,844776.0
2016-12-06 13:00:00,18.49,18.51,18.48,18.48,408328.0,17.7075,17.7267,17.6979,17.6979,408328.0
2016-12-06 13:30:00,18.48,18.5,18.47,18.5,211240.0,17.6979,17.7171,17.6883,17.7171,211240.0
2016-12-06 14:00:00,18.5,18.52,18.49,18.51,288760.0,17.7171,17.7362,17.7075,17.7267,288760.0
2016-12-06 14:30:00,18.51,18.53,18.5,18.53,533528.0,17.7267,17.7458,17.7171,17.7458,533528.0
2016-12-06 15:00:00,18.53,18.54,18.49,18.49,438828.0,17.7458,17.7554,17.7075,17.7075,438828.0
2016-12-06 15:30:00,18.49,18.56,18.49,18.55,1072112.0,17.7075,17.7745,17.7075,17.765,1072112.0
2016-12-07 09:30:00,18.52,18.54,18.5,18.5,919788.0,17.7362,17.7554,17.7171,17.7171,919788.0
2016-12-07 10:00:00,18.5,18.59,18.5,18.59,861576.0,17.7171,17.8033,17.7171,17.8033,861576.0
2016-12-07 10:30:00,18.58,18.6,18.54,18.59,882324.0,17.7937,17.8128,17.7554,17.8033,882324.0
2016-12-07 11:00:00,18.59,18.59,18.56,18.58,339868.0,17.8033,17.8033,17.7745,17.7937,339868.0
2016-12-07 11:30:00,18.58,18.65,18.58,18.65,645544.0,17.7937,17.8607,17.7937,17.8607,645544.0
2016-12-07 12:00:00,18.65,18.67,18.64,18.66,625184.0,17.8607,17.8799,17.8512,17.8703,625184.0
2016-12-07 12:30:00,18.66,18.73,18.66,18.73,418412.0,17.8703,17.9373,17.8703,17.9373,418412.0
2016-12-07 13:00:00,18.73,18.85,18.73,18.81,1880300.0,17.9373,18.0523,17.9373,18.014,1880300.0
2016-12-07 13:30:00,18.81,18.93,18.81,18.92,1160656.0,18.014,18.1289,18.014,18.1193,1160656.0
2016-12-07 14:00:00,18.93,18.95,18.89,18.9,1615424.0,18.1289,18.148,18.0906,18.1002,1615424.0
2016-12-07 14:30:00,18.9,18.95,18.89,18.94,1497844.0,18.1002,18.148,18.0906,18.1385,1497844.0
2016-12-07 15:00:00,18.94,19.02,18.91,19.01,1582168.0,18.1385,18.2151,18.1097,18.2055,1582168.0
2016-12-07 15:30:00,19.0,19.05,18.97,19.03,3448424.0,18.1959,18.2438,18.1672,18.2247,3448424.0
2016-12-08 09:30:00,19.03,19.1,19.0,19.03,2510040.0,18.2247,18.2917,18.1959,18.2247,2510040.0
2016-12-08 10:00:00,19.02,19.03,18.98,19.02,1222392.0,18.2151,18.2247,18.1768,18.2151,1222392.0
2016-12-08 10:30:00,19.02,19.07,19.01,19.06,1074044.0,18.2151,18.263,18.2055,18.2534,1074044.0
2016-12-08 11:00:00,19.06,19.09,19.04,19.07,1044180.0,18.2534,18.2821,18.2342,18.263,1044180.0
2016-12-08 11:30:00,19.06,19.08,19.03,19.07,615032.0,18.2534,18.2725,18.2247,18.263,615032.0
2016-12-08 12:00:00,19.08,19.18,19.07,19.15,920800.0,18.2725,18.3683,18.263,18.3396,920800.0
2016-12-08 12:30:00,19.15,19.21,19.15,19.16,1269420.0,18.3396,18.397,18.3396,18.3491,1269420.0
2016-12-08 13:00:00,19.16,19.17,19.14,19.16,516760.0,18.3491,18.3587,18.33,18.3491,516760.0
2016-12-08 13:30:00,19.16,19.23,19.14,19.21,657224.0,18.3491,18.4162,18.33,18.397,657224.0
2016-12-08 14:00:00,19.21,19.22,19.11,19.14,1030880.0,18.397,18.4066,18.3013,18.33,1030880.0
2016-12-08 14:30:00,19.15,19.16,19.07,19.11,896048.0,18.3396,18.3491,18.263,18.3013,896048.0
2016-12-08 15:00:00,19.11,19.13,19.09,19.1,797376.0,18.3013,18.3204,18.2821,18.2917,797376.0
2016-12-08 15:30:00,19.1,19.16,19.09,19.13,1774984.0,18.2917,18.3491,18.2821,18.3204,1774984.0
2016-12-09 09:30:00,19.17,19.25,19.17,19.24,1419448.0,18.3587,18.4353,18.3587,18.4258,1419448.0
2016-12-09 10:00:00,19.23,19.24,19.18,19.23,1144928.0,18.4162,18.4258,18.3683,18.4162,1144928.0
2016-12-09 10:30:00,19.22,19.28,19.22,19.24,716100.0,18.4066,18.4641,18.4066,18.4258,716100.0
2016-12-09 11:00:00,19.24,19.26,19.21,19.22,781644.0,18.4258,18.4449,18.397,18.4066,781644.0
2016-12-09 11:30:00,19.22,19.25,19.21,19.23,636652.0,18.4066,18.4353,18.397,18.4162,636652.0
2016-12-09 12:00:00,19.23,19.25,19.22,19.25,650948.0,18.4162,18.4353,18.4066,18.4353,650948.0
2016-12-09 12:30:00,19.25,19.27,19.24,19.25,393092.0,18.4353,18.4545,18.4258,18.4353,393092.0
2016-12-09 13:00:00,19.25,19.25,19.23,19.25,333108.0,18.4353,18.4353,18.4162,18.4353,333108.0
2016-12-09 13:30:00,19.25,19.27,19.24,19.26,326400.0,18.4353,18.4545,18.4258,18.4449,326400.0
2016-12-09 14:00:00,19.26,19.29,19.25,19.25,375868.0,18.4449,18.4736,18.4353,18.4353,375868.0
2016-12-09 14:30:00,19.25,19.28,19.25,19.28,262332.0,18.4353,18.4641,18.4353,18.4641,262332.0
2016-12-09 15:00:00,19.29,19.36,19.28,19.35,829868.0,18.4736,18.5407,18.4641,18.5311,829868.0
2016-12-09 15:30:00,19.35,19.36,19.32,19.36,1011564.0,18.5311,18.5407,18.5024,18.5407,1011564.0
2016-12-12 09:30:00,19.34,19.41,19.32,19.41,1799268.0,18.5215,18.5886,18.5024,18.5886,1799268.0
2016-12-12 10:00:00,19.41,19.43,19.31,19.31,1026520.0,18.5886,18.6077,18.4928,18.4928,1026520.0
2016-12-12 10:30:00,19.31,19.36,19.3,19.33,826952.0,18.4928,18.5407,18.4832,18.512,826952.0
2016-12-12 11:00:00,19.33,19.36,19.31,19.34,420468.0,18.512,18.5407,18.4928,18.5215,420468.0
2016-12-12 11:30:00,19.34,19.35,19.28,19.3,475816.0,18.5215,18.5311,18.4641,18.4832,475816.0
2016-12-12 12:00:00,19.3,19.3,19.23,19.25,736908.0,18.4832,18.4832,18.4162,18.4353,736908.0
2016-12-12 12:30:00,19.25,19.29,19.25,19.27,404992.0,18.4353,18.4736,18.4353,18.4545,404992.0
2016-12-12 13:00:00,19.27,19.3,19.26,19.29,209600.0,18.4545,18.4832,18.4449,18.4736,209600.0
2016-12-12 13:30:00,19.28,19.29,19.25,19.26,315612.0,18.4641,18.4736,18.4353,18.4449,315612.0
2016-12-12 14:00:00,19.26,19.31,19.26,19.28,298320.0,18.4449,18.4928,18.4449,18.4641,298320.0
2016-12-12 14:30:00,19.29,19.29,19.25,19.27,300524.0,18.4736,18.4736,18.4353,18.4545,300524.0
2016-12-12 15:00:00,19.27,19.3,19.26,19.28,383472.0,18.4545,18.4832,18.4449,18.4641,383472.0
2016-12-12 15:30:00,19.28,19.32,19.26,19.32,1939708.0,18.4641,18.5024,18.4449,18.5024,1939708.0
2016-12-13 09:30:00,19.43,19.58,19.43,19.54,2970776.0,18.6077,18.7514,18.6077,18.7131,2970776.0
2016-12-13 10:00:00,19.54,19.55,19.48,19.5,1773124.0,18.7131,18.7226,18.6556,18.6748,1773124.0
2016-12-13 10:30:00,19.5,19.52,19.45,19.5,572016.0,18.6748,18.6939,18.6269,18.6748,572016.0
2016-12-13 11:00:00,19.5,19.55,19.48,19.54,455280.0,18.6748,18.7226,18.6556,18.7131,455280.0
2016-12-13 11:30:00,19.53,19.56,19.51,19.56,924608.0,18.7035,18.7322,18.6843,18.7322,924608.0
2016-12-13 12:00:00,19.56,19.61,19.55,19.57,832932.0,18.7322,18.7801,18.7226,18.7418,832932.0
2016-12-13 12:30:00,19.57,19.59,19.56,19.58,262680.0,18.7418,18.761,18.7322,18.7514,262680.0
2016-12-13 13:00:00,19.58,19.67,19.58,19.67,560204.0,18.7514,18.8376,18.7514,18.8376,560204.0
2016-12-13 13:30:00,19.67,19.67,19.61,19.62,541708.0,18.8376,18.8376,18.7801,18.7897,541708.0
2016-12-13 14:00:00,19.62,19.63,19.56,19.56,692032.0,18.7897,18.7993,18.7322,18.7322,692032.0
2016-12-13 14:30:00,19.56,19.61,19.55,19.58,555156.0,18.7322,18.7801,18.7226,18.7514,555156.0
2016-12-13 15:00:00,19.58,19.6,19.56,19.6,625196.0,18.7514,18.7705,18.7322,18.7705,625196.0
2016-12-13 15:30:00,19.6,19.62,19.55,19.57,1541420.0,18.7705,18.7897,18.7226,18.7418,1541420.0
2016-12-14 09:30:00,19.51,19.58,19.5,19.53,1017508.0,18.6843,18.7514,18.6748,18.7035,1017508.0
2016-12-14 10:00:00,19.54,19.54,19.48,19.52,1346496.0,18.7131,18.7131,18.6556,18.6939,1346496.0
2016-12-14 10:30:00,19.52,19.55,19.49,19.51,1184736.0,18.6939,18.7226,18.6652,18.6843,1184736.0
2016-12-14 11:00:00,19.51,19.52,19.48,19.51,759216.0,18.6843,18.6939,18.6556,18.6843,759216.0
2016-12-14 11:30:00,19.5,19.51,19.45,19.48,1963184.0,18.6748,18.6843,18.6269,18.6556,1963184.0
2016-12-14 12:00:00,19.48,19.54,19.48,19.53,386892.0,18.6556,18.7131,18.6556,18.7035,386892.0
2016-12-14 12:30:00,19.53,19.55,19.53,19.55,1090736.0,18.7035,18.7226,18.7035,18.7226,1090736.0
2016-12-14 13:00:00,19.55,19.57,19.54,19.56,463388.0,18.7226,18.7418,18.7131,18.7322,463388.0
2016-12-14 13:30:00,19.57,19.59,19.55,19.57,531996.0,18.7418,18.761,18.7226,18.7418,531996.0
2016-12-14 14:00:00,19.56,19.65,19.31,19.33,4801476.0,18.7322,18.8184,18.4928,18.512,4801476.0
2016-12-14 14:30:00,19.32,19.48,19.32,19.33,6863384.0,18.5024,18.6556,18.5024,18.512,6863384.0
2016-12-14 15:00:00,19.33,19.39,19.16,19.28,4877868.0,18.512,18.5694,18.3491,18.4641,4877868.0
2016-12-14 15:30:00,19.28,19.44,19.2,19.25,5308896.0,18.4641,18.6173,18.3875,18.4353,5308896.0
2016-12-15 09:30:00,19.29,19.47,19.27,19.46,1985380.0,18.4736,18.646,18.4545,18.6365,1985380.0
2016-12-15 10:00:00,19.46,19.52,19.43,19.45,1389336.0,18.6365,18.6939,18.6077,18.6269,1389336.0
2016-12-15 10:30:00,19.45,19.51,19.44,19.47,704964.0,18.6269,18.6843,18.6173,18.646,704964.0
2016-12-15 11:00:00,19.48,19.57,19.47,19.51,973184.0,18.6556,18.7418,18.646,18.6843,973184.0
2016-12-15 11:30:00,19.52,19.54,19.47,19.49,718628.0,18.6939,18.7131,18.646,18.6652,718628.0
2016-12-15 12:00:00,19.5,19.51,19.45,19.5,638584.0,18.6748,18.6843,18.6269,18.6748,638584.0
2016-12-15 12:30:00,19.49,19.5,19.44,19.47,597856.0,18.6652,18.6748,18.6173,18.646,597856.0
2016-12-15 13:00:00,19.47,19.52,19.46,19.48,384092.0,18.646,18.6939,18.6365,18.6556,384092.0
2016-12-15 13:30:00,19.49,19.5,19.33,19.35,954696.0,18.6652,18.6748,18.512,18.5311,954696.0
2016-12-15 14:00:00,19.35,19.42,19.33,19.42,475348.0,18.5311,18.5981,18.512,18.5981,475348.0
2016-12-15 14:30:00,19.41,19.44,19.4,19.4,675444.0,18.5886,18.6173,18.579,18.579,675444.0
2016-12-15 15:00:00,19.41,19.43,19.39,19.39,423936.0,18.5886,18.6077,18.5694,18.5694,423936.0
2016-12-15 15:30:00,19.39,19.44,19.38,19.4,1529620.0,18.5694,18.6173,18.5598,18.579,1529620.0
2016-12-16 09:30:00,19.5,19.5,19.42,19.46,1337376.0,18.6748,18.6748,18.5981,18.6365,1337376.0
2016-12-16 10:00:00,19.46,19.46,19.41,19.43,399880.0,18.6365,18.6365,18.5886,18.6077,399880.0
2016-12-16 10:30:00,19.44,19.49,19.4,19.45,837500.0,18.6173,18.6652,18.579,18.6269,837500.0
2016-12-16 11:00:00,19.45,19.45,19.32,19.33,889744.0,18.6269,18.6269,18.5024,18.512,889744.0
2016-12-16 11:30:00,19.33,19.43,19.32,19.41,521612.0,18.512,18.6077,18.5024,18.5886,521612.0
2016-12-16 12:00:00,19.42,19.43,19.36,19.37,336720.0,18.5981,18.6077,18.5407,18.5503,336720.0
2016-12-16 12:30:00,19.37,19.39,19.32,19.34,387664.0,18.5503,18.5694,18.5024,18.5215,387664.0
2016-12-16 13:00:00,19.34,19.34,19.27,19.29,490092.0,18.5215,18.5215,18.4545,18.4736,490092.0
2016-12-16 13:30:00,19.29,19.33,19.29,19.32,173556.0,18.4736,18.512,18.4736,18.5024,173556.0
2016-12-16 14:00:00,19.31,19.35,19.29,19.31,287072.0,18.4928,18.5311,18.4736,18.4928,287072.0
2016-12-16 14:30:00,19.31,19.36,19.3,19.34,576480.0,18.4928,18.5407,18.4832,18.5215,576480.0
2016-12-16 15:00:00,19.34,19.35,19.27,19.3,832640.0,18.5215,18.5311,18.4545,18.4832,832640.0
2016-12-16 15:30:00,19.3,19.34,19.27,19.34,1320920.0,18.4832,18.5215,18.4545,18.5215,1320920.0
2016-12-19 09:30:00,19.37,19.45,19.33,19.41,1604932.0,18.5503,18.6269,18.512,18.5886,1604932.0
2016-12-19 10:00:00,19.41,19.44,19.4,19.41,675784.0,18.5886,18.6173,18.579,18.5886,675784.0
2016-12-19 10:30:00,19.41,19.48,19.41,19.47,756856.0,18.5886,18.6556,18.5886,18.646,756856.0
2016-12-19 11:00:00,19.46,19.5,19.41,19.42,776244.0,18.6365,18.6748,18.5886,18.5981,776244.0
2016-12-19 11:30:00,19.42,19.43,19.38,19.38,670472.0,18.5981,18.6077,18.5598,18.5598,670472.0
2016-12-19 12:00:00,19.37,19.43,19.37,19.42,496044.0,18.5503,18.6077,18.5503,18.5981,496044.0
2016-12-19 12:30:00,19.42,19.44,19.41,19.43,273600.0,18.5981,18.6173,18.5886,18.6077,273600.0
2016-12-19 13:00:00,19.43,19.43,19.4,19.43,141212.0,18.6077,18.6077,18.579,18.6077,141212.0
2016-12-19 13:30:00,19.43,19.46,19.4,19.46,305204.0,18.6077,18.6365,18.579,18.6365,305204.0
2016-12-19 14:00:00,19.46,19.48,19.44,19.45,670852.0,18.6365,18.6556,18.6173,18.6269,670852.0
2016-12-19 14:30:00,19.45,19.45,19.39,19.4,339788.0,18.6269,18.6269,18.5694,18.579,339788.0
2016-12-19 15:00:00,19.39,19.41,19.34,19.38,505528.0,18.5694,18.5886,18.5215,18.5598,505528.0
2016-12-19 15:30:00,19.38,19.42,19.37,19.41,1245976.0,18.5598,18.5981,18.5503,18.5886,1245976.0
2016-12-20 09:30:00,19.52,19.59,19.5,19.57,1990728.0,18.6939,18.761,18.6748,18.7418,1990728.0
2016-12-20 10:00:00,19.56,19.57,19.51,19.53,1051344.0,18.7322,18.7418,18.6843,18.7035,1051344.0
2016-12-20 10:30:00,19.53,19.57,19.52,19.57,408356.0,18.7035,18.7418,18.6939,18.7418,408356.0
2016-12-20 11:00:00,19.57,19.57,19.55,19.56,211548.0,18.7418,18.7418,18.7226,18.7322,211548.0
2016-12-20 11:30:00,19.56,19.56,19.49,19.51,1043708.0,18.7322,18.7322,18.6652,18.6843,1043708.0
2016-12-20 12:00:00,19.52,19.54,19.5,19.52,215092.0,18.6939,18.7131,18.6748,18.6939,215092.0
2016-12-20 12:30:00,19.52,19.54,19.51,19.54,433200.0,18.6939,18.7131,18.6843,18.7131,433200.0
2016-12-20 13:00:00,19.53,19.56,19.53,19.55,116244.0,18.7035,18.7322,18.7035,18.7226,116244.0
2016-12-20 13:30:00,19.55,19.56,19.53,19.55,744312.0,18.7226,18.7322,18.7035,18.7226,744312.0
2016-12-20 14:00:00,19.55,19.55,19.51,19.52,303772.0,18.7226,18.7226,18.6843,18.6939,303772.0
2016-12-20 14:30:00,19.52,19.52,19.47,19.5,556076.0,18.6939,18.6939,18.646,18.6748,556076.0
2016-12-20 15:00:00,19.5,19.53,19.5,19.53,597744.0,18.6748,18.7035,18.6748,18.7035,597744.0
2016-12-20 15:30:00,19.53,19.56,19.51,19.56,1217788.0,18.7035,18.7322,18.6843,18.7322,1217788.0
2016-12-21 09:30:00,19.51,19.54,19.48,19.5,1330884.0,18.707,18.7357,18.6782,18.6974,1330884.0
2016-12-21 10:00:00,19.49,19.51,19.48,19.49,465276.0,18.6878,18.707,18.6782,18.6878,465276.0
2016-12-21 10:30:00,19.49,19.5,19.47,19.47,1038916.0,18.6878,18.6974,18.6686,18.6686,1038916.0
2016-12-21 11:00:00,19.47,19.49,19.46,19.49,543092.0,18.6686,18.6878,18.659,18.6878,543092.0
2016-12-21 11:30:00,19.49,19.5,19.48,19.49,566848.0,18.6878,18.6974,18.6782,18.6878,566848.0
2016-12-21 12:00:00,19.49,19.5,19.49,19.5,187752.0,18.6878,18.6974,18.6878,18.6974,187752.0
2016-12-21 12:30:00,19.5,19.51,19.5,19.5,739820.0,18.6974,18.707,18.6974,18.6974,739820.0
2016-12-21 13:00:00,19.5,19.5,19.48,19.48,247896.0,18.6974,18.6974,18.6782,18.6782,247896.0
2016-12-21 13:30:00,19.49,19.5,19.48,19.48,161120.0,18.6878,18.6974,18.6782,18.6782,161120.0
2016-12-21 14:00:00,19.48,19.5,19.48,19.49,495820.0,18.6782,18.6974,18.6782,18.6878,495820.0
2016-12-21 14:30:00,19.5,19.5,19.48,19.5,291796.0,18.6974,18.6974,18.6782,18.6974,291796.0
2016-12-21 15:00:00,19.5,19.5,19.45,19.47,1461240.0,18.6974,18.6974,18.6494,18.6686,1461240.0
2016-12-21 15:30:00,19.47,19.47,19.43,19.43,1631892.0,18.6686,18.6686,18.6302,18.6302,1631892.0
2016-12-22 09:30:00,19.4,19.42,19.32,19.36,1792920.0,18.6015,18.6207,18.5248,18.5631,1792920.0
2016-12-22 10:00:00,19.36,19.39,19.35,19.37,876036.0,18.5631,18.5919,18.5535,18.5727,876036.0
2016-12-22 10:30:00,19.37,19.39,19.34,19.34,467640.0,18.5727,18.5919,18.5439,18.5439,467640.0
2016-12-22 11:00:00,19.34,19.36,19.31,19.31,746200.0,18.5439,18.5631,18.5152,18.5152,746200.0
2016-12-22 11:30:00,19.31,19.33,19.28,19.3,410916.0,18.5152,18.5344,18.4864,18.5056,410916.0
2016-12-22 12:00:00,19.29,19.31,19.29,19.31,1061932.0,18.496,18.5152,18.496,18.5152,1061932.0
2016-12-22 12:30:00,19.31,19.34,19.31,19.33,771940.0,18.5152,18.5439,18.5152,18.5344,771940.0
2016-12-22 13:00:00,19.32,19.34,19.32,19.33,444244.0,18.5248,18.5439,18.5248,18.5344,444244.0
2016-12-22 13:30:00,19.33,19.39,19.31,19.37,887448.0,18.5344,18.5919,18.5152,18.5727,887448.0
2016-12-22 14:00:00,19.37,19.38,19.36,19.36,473928.0,18.5727,18.5823,18.5631,18.5631,473928.0
2016-12-22 14:30:00,19.36,19.37,19.35,19.36,562472.0,18.5631,18.5727,18.5535,18.5631,562472.0
2016-12-22 15:00:00,19.36,19.36,19.3,19.32,872196.0,18.5631,18.5631,18.5056,18.5248,872196.0
2016-12-22 15:30:00,19.32,19.37,19.3,19.36,1670288.0,18.5248,18.5727,18.5056,18.5631,1670288.0
2016-12-23 09:30:00,19.36,19.39,19.35,19.38,490908.0,18.5631,18.5919,18.5535,18.5823,490908.0
2016-12-23 10:00:00,19.38,19.4,19.36,19.36,624516.0,18.5823,18.6015,18.5631,18.5631,624516.0
2016-12-23 10:30:00,19.36,19.38,19.35,19.36,363724.0,18.5631,18.5823,18.5535,18.5631,363724.0
2016-12-23 11:00:00,19.36,19.37,19.33,19.36,468952.0,18.5631,18.5727,18.5344,18.5631,468952.0
2016-12-23 11:30:00,19.36,19.36,19.35,19.36,89048.0,18.5631,18.5631,18.5535,18.5631,89048.0
2016-12-23 12:00:00,19.36,19.37,19.35,19.36,173736.0,18.5631,18.5727,18.5535,18.5631,173736.0
2016-12-23 12:30:00,19.36,19.37,19.35,19.35,106748.0,18.5631,18.5727,18.5535,18.5535,106748.0
2016-12-23 13:00:00,19.35,19.36,19.35,19.36,103236.0,18.5535,18.5631,18.5535,18.5631,103236.0
2016-12-23 13:30:00,19.36,19.37,19.36,19.36,166296.0,18.5631,18.5727,18.5631,18.5631,166296.0
2016-12-23 14:00:00,19.36,19.38,19.36,19.37,241504.0,18.5631,18.5823,18.5631,18.5727,241504.0
2016-12-23 14:30:00,19.36,19.38,19.36,19.37,178652.0,18.5631,18.5823,18.5631,18.5727,178652.0
2016-12-23 15:00:00,19.38,19.38,19.36,19.37,403252.0,18.5823,18.5823,18.5631,18.5727,403252.0
2016-12-23 15:30:00,19.37,19.41,19.37,19.4,559944.0,18.5727,18.6111,18.5727,18.6015,559944.0
2016-12-27 09:30:00,19.46,19.58,19.46,19.56,2043736.0,18.659,18.7741,18.659,18.7549,2043736.0
2016-12-27 10:00:00,19.56,19.58,19.56,19.56,719856.0,18.7549,18.7741,18.7549,18.7549,719856.0
2016-12-27 10:30:00,19.56,19.57,19.55,19.56,535448.0,18.7549,18.7645,18.7453,18.7549,535448.0
2016-12-27 11:00:00,19.56,19.57,19.53,19.54,461432.0,18.7549,18.7645,18.7261,18.7357,461432.0
2016-12-27 11:30:00,19.54,19.55,19.51,19.52,440224.0,18.7357,18.7453,18.707,18.7165,440224.0
2016-12-27 12:00:00,19.52,19.52,19.5,19.51,2672680.0,18.7165,18.7165,18.6974,18.707,2672680.0
2016-12-27 12:30:00,19.5,19.52,19.5,19.52,2502672.0,18.6974,18.7165,18.6974,18.7165,2502672.0
2016-12-27 13:00:00,19.52,19.53,19.51,19.53,1716896.0,18.7165,18.7261,18.707,18.7261,1716896.0
2016-12-27 13:30:00,19.53,19.54,19.52,19.53,996952.0,18.7261,18.7357,18.7165,18.7261,996952.0
2016-12-27 14:00:00,19.53,19.54,19.51,19.54,1103936.0,18.7261,18.7357,18.707,18.7357,1103936.0
2016-12-27 14:30:00,19.54,19.55,19.52,19.52,1540624.0,18.7357,18.7453,18.7165,18.7165,1540624.0
2016-12-27 15:00:00,19.52,19.54,19.51,19.52,3464000.0,18.7165,18.7357,18.707,18.7165,3464000.0
2016-12-27 15:30:00,19.52,19.52,19.48,19.5,4278400.0,18.7165,18.7165,18.6782,18.6974,4278400.0
2016-12-28 09:30:00,19.55,19.55,19.37,19.38,1736012.0,18.7453,18.7453,18.5727,18.5823,1736012.0
2016-12-28 10:00:00,19.38,19.39,19.34,19.37,1276808.0,18.5823,18.5919,18.5439,18.5727,1276808.0
2016-12-28 10:30:00,19.37,19.39,19.35,19.36,541168.0,18.5727,18.5919,18.5535,18.5631,541168.0
2016-12-28 11:00:00,19.36,19.41,19.36,19.41,251060.0,18.5631,18.6111,18.5631,18.6111,251060.0
2016-12-28 11:30:00,19.41,19.41,19.36,19.36,300656.0,18.6111,18.6111,18.5631,18.5631,300656.0
2016-12-28 12:00:00,19.35,19.35,19.25,19.28,1776328.0,18.5535,18.5535,18.4577,18.4864,1776328.0
2016-12-28 12:30:00,19.28,19.28,19.21,19.25,1602780.0,18.4864,18.4864,18.4193,18.4577,1602780.0
2016-12-28 13:00:00,19.25,19.27,19.23,19.25,540816.0,18.4577,18.4768,18.4385,18.4577,540816.0
2016-12-28 13:30:00,19.25,19.26,19.21,19.22,392152.0,18.4577,18.4672,18.4193,18.4289,392152.0
2016-12-28 14:00:00,19.22,19.24,19.18,19.21,1347140.0,18.4289,18.4481,18.3905,18.4193,1347140.0
2016-12-28 14:30:00,19.21,19.22,19.18,19.22,320648.0,18.4193,18.4289,18.3905,18.4289,320648.0
2016-12-28 15:00:00,19.21,19.24,19.2,19.21,740920.0,18.4193,18.4481,18.4097,18.4193,740920.0
2016-12-28 15:30:00,19.21,19.21,19.16,19.19,1390248.0,18.4193,18.4193,18.3714,18.4001,1390248.0
2016-12-29 09:30:00,19.2,19.26,19.18,19.21,860436.0,18.4097,18.4672,18.3905,18.4193,860436.0
2016-12-29 10:00:00,19.21,19.24,19.19,19.22,591628.0,18.4193,18.4481,18.4001,18.4289,591628.0
2016-12-29 10:30:00,19.23,19.23,19.15,19.16,567456.0,18.4385,18.4385,18.3618,18.3714,567456.0
2016-12-29 11:00:00,19.16,19.17,19.14,19.17,587668.0,18.3714,18.3809,18.3522,18.3809,587668.0
2016-12-29 11:30:00,19.17,19.18,19.12,19.13,326892.0,18.3809,18.3905,18.333,18.3426,326892.0
2016-12-29 12:00:00,19.13,19.15,19.09,19.14,693844.0,18.3426,18.3618,18.3042,18.3522,693844.0
2016-12-29 12:30:00,19.15,19.17,19.13,19.14,208992.0,18.3618,18.3809,18.3426,18.3522,208992.0
2016-12-29 13:00:00,19.14,19.14,19.13,19.14,225880.0,18.3522,18.3522,18.3426,18.3522,225880.0
2016-12-29 13:30:00,19.14,19.14,19.11,19.14,249076.0,18.3522,18.3522,18.3234,18.3522,249076.0
2016-12-29 14:00:00,19.14,19.19,19.14,19.17,483884.0,18.3522,18.4001,18.3522,18.3809,483884.0
2016-12-29 14:30:00,19.17,19.18,19.14,19.16,292560.0,18.3809,18.3905,18.3522,18.3714,292560.0
2016-12-29 15:00:00,19.16,19.17,19.15,19.16,203948.0,18.3714,18.3809,18.3618,18.3714,203948.0
2016-12-29 15:30:00,19.16,19.17,19.14,19.17,668740.0,18.3714,18.3809,18.3522,18.3809,668740.0
2016-12-30 09:30:00,19.24,19.25,19.07,19.08,1128764.0,18.4481,18.4577,18.2851,18.2946,1128764.0
2016-12-30 10:00:00,19.07,19.09,19.04,19.04,590508.0,18.2851,18.3042,18.2563,18.2563,590508.0
2016-12-30 10:30:00,19.05,19.09,19.04,19.09,392052.0,18.2659,18.3042,18.2563,18.3042,392052.0
2016-12-30 11:00:00,19.09,19.12,19.07,19.11,251708.0,18.3042,18.333,18.2851,18.3234,251708.0
2016-12-30 11:30:00,19.1,19.14,19.1,19.11,474064.0,18.3138,18.3522,18.3138,18.3234,474064.0
2016-12-30 12:00:00,19.11,19.11,19.07,19.08,563612.0,18.3234,18.3234,18.2851,18.2946,563612.0
2016-12-30 12:30:00,19.07,19.09,19.01,19.03,510316.0,18.2851,18.3042,18.2275,18.2467,510316.0
2016-12-30 13:00:00,19.03,19.07,19.02,19.05,265868.0,18.2467,18.2851,18.2371,18.2659,265868.0
2016-12-30 13:30:00,19.06,19.07,19.01,19.01,321200.0,18.2755,18.2851,18.2275,18.2275,321200.0
2016-12-30 14:00:00,19.01,19.02,18.97,18.97,743968.0,18.2275,18.2371,18.1892,18.1892,743968.0
2016-12-30 14:30:00,18.97,19.0,18.9,18.93,895024.0,18.1892,18.2179,18.1221,18.1508,895024.0
2016-12-30 15:00:00,18.93,19.0,18.91,19.0,1008068.0,18.1508,18.2179,18.1316,18.2179,1008068.0
2016-12-30 15:30:00,19.0,19.04,18.91,19.03,2298756.0,18.2179,18.2563,18.1316,18.2467,2298756.0
2017-01-03 09:30:00,19.28,19.33,19.23,19.28,2087676.0,18.4864,18.5344,18.4385,18.4864,2087676.0
2017-01-03 10:00:00,19.28,19.42,19.26,19.37,1958092.0,18.4864,18.6207,18.4672,18.5727,1958092.0
2017-01-03 10:30:00,19.36,19.39,19.21,19.22,1023840.0,18.5631,18.5919,18.4193,18.4289,1023840.0
2017-01-03 11:00:00,19.22,19.24,19.17,19.18,1245088.0,18.4289,18.4481,18.3809,18.3905,1245088.0
2017-01-03 11:30:00,19.18,19.22,19.09,19.16,889696.0,18.3905,18.4289,18.3042,18.3714,889696.0
2017-01-03 12:00:00,19.17,19.18,19.13,19.15,595708.0,18.3809,18.3905,18.3426,18.3618,595708.0
2017-01-03 12:30:00,19.15,19.17,19.1,19.15,455916.0,18.3618,18.3809,18.3138,18.3618,455916.0
2017-01-03 13:00:00,19.15,19.17,19.11,19.16,322048.0,18.3618,18.3809,18.3234,18.3714,322048.0
2017-01-03 13:30:00,19.16,19.17,19.1,19.11,222368.0,18.3714,18.3809,18.3138,18.3234,222368.0
2017-01-03 14:00:00,19.11,19.16,19.11,19.13,331396.0,18.3234,18.3714,18.3234,18.3426,331396.0
2017-01-03 14:30:00,19.12,19.17,19.11,19.16,455136.0,18.333,18.3809,18.3234,18.3714,455136.0
2017-01-03 15:00:00,19.17,19.21,19.15,19.17,644348.0,18.3809,18.4193,18.3618,18.3809,644348.0
2017-01-03 15:30:00,19.17,19.31,19.15,19.31,1522768.0,18.3809,18.5152,18.3618,18.5152,1522768.0
2017-01-04 09:30:00,19.38,19.5,19.38,19.45,1555756.0,18.5823,18.6974,18.5823,18.6494,1555756.0
2017-01-04 10:00:00,19.45,19.49,19.41,19.41,922548.0,18.6494,18.6878,18.6111,18.6111,922548.0
2017-01-04 10:30:00,19.41,19.47,19.41,19.46,591096.0,18.6111,18.6686,18.6111,18.659,591096.0
2017-01-04 11:00:00,19.46,19.49,19.46,19.49,676504.0,18.659,18.6878,18.659,18.6878,676504.0
2017-01-04 11:30:00,19.49,19.52,19.48,19.52,454456.0,18.6878,18.7165,18.6782,18.7165,454456.0
2017-01-04 12:00:00,19.52,19.53,19.5,19.5,360900.0,18.7165,18.7261,18.6974,18.6974,360900.0
2017-01-04 12:30:00,19.5,19.52,19.5,19.51,343988.0,18.6974,18.7165,18.6974,18.707,343988.0
2017-01-04 13:00:00,19.51,19.51,19.5,19.5,135836.0,18.707,18.707,18.6974,18.6974,135836.0
2017-01-04 13:30:00,19.51,19.52,19.5,19.5,117192.0,18.707,18.7165,18.6974,18.6974,117192.0
2017-01-04 14:00:00,19.51,19.57,19.5,19.54,643340.0,18.707,18.7645,18.6974,18.7357,643340.0
2017-01-04 14:30:00,19.54,19.56,19.51,19.53,442388.0,18.7357,18.7549,18.707,18.7261,442388.0
2017-01-04 15:00:00,19.53,19.55,19.53,19.55,424012.0,18.7261,18.7453,18.7261,18.7453,424012.0
2017-01-04 15:30:00,19.54,19.57,19.51,19.54,2328676.0,18.7357,18.7645,18.707,18.7357,2328676.0
2017-01-05 09:30:00,19.49,19.54,19.47,19.52,990192.0,18.6878,18.7357,18.6686,18.7165,990192.0
2017-01-05 10:00:00,19.52,19.55,19.5,19.54,646860.0,18.7165,18.7453,18.6974,18.7357,646860.0
2017-01-05 10:30:00,19.54,19.54,19.48,19.52,467152.0,18.7357,18.7357,18.6782,18.7165,467152.0
2017-01-05 11:00:00,19.5,19.51,19.4,19.43,1081472.0,18.6974,18.707,18.6015,18.6302,1081472.0
2017-01-05 11:30:00,19.43,19.44,19.36,19.39,1068352.0,18.6302,18.6398,18.5631,18.5919,1068352.0
2017-01-05 12:00:00,19.39,19.44,19.38,19.43,535508.0,18.5919,18.6398,18.5823,18.6302,535508.0
2017-01-05 12:30:00,19.43,19.45,19.41,19.44,456340.0,18.6302,18.6494,18.6111,18.6398,456340.0
2017-01-05 13:00:00,19.43,19.47,19.43,19.45,520668.0,18.6302,18.6686,18.6302,18.6494,520668.0
2017-01-05 13:30:00,19.45,19.46,19.43,19.45,161492.0,18.6494,18.659,18.6302,18.6494,161492.0
2017-01-05 14:00:00,19.46,19.5,19.46,19.48,380864.0,18.659,18.6974,18.659,18.6782,380864.0
2017-01-05 14:30:00,19.48,19.48,19.45,19.45,598688.0,18.6782,18.6782,18.6494,18.6494,598688.0
2017-01-05 15:00:00,19.45,19.5,19.44,19.5,859752.0,18.6494,18.6974,18.6398,18.6974,859752.0
2017-01-05 15:30:00,19.5,19.53,19.48,19.5,1286060.0,18.6974,18.7261,18.6782,18.6974,1286060.0
2017-01-06 09:30:00,19.54,19.56,19.43,19.52,1682548.0,18.7357,18.7549,18.6302,18.7165,1682548.0
2017-01-06 10:00:00,19.5,19.56,19.5,19.53,1197612.0,18.6974,18.7549,18.6974,18.7261,1197612.0
2017-01-06 10:30:00,19.53,19.57,19.47,19.54,1001348.0,18.7261,18.7645,18.6686,18.7357,1001348.0
2017-01-06 11:00:00,19.55,19.61,19.54,19.61,945092.0,18.7453,18.8028,18.7357,18.8028,945092.0
2017-01-06 11:30:00,19.61,19.69,19.6,19.67,1468964.0,18.8028,18.8795,18.7932,18.8604,1468964.0
2017-01-06 12:00:00,19.67,19.7,19.65,19.69,382184.0,18.8604,18.8891,18.8412,18.8795,382184.0
2017-01-06 12:30:00,19.7,19.74,19.69,19.73,752888.0,18.8891,18.9275,18.8795,18.9179,752888.0
2017-01-06 13:00:00,19.72,19.73,19.68,19.68,339208.0,18.9083,18.9179,18.87,18.87,339208.0
2017-01-06 13:30:00,19.68,19.73,19.68,19.7,574120.0,18.87,18.9179,18.87,18.8891,574120.0
2017-01-06 14:00:00,19.71,19.74,19.69,19.7,390752.0,18.8987,18.9275,18.8795,18.8891,390752.0
2017-01-06 14:30:00,19.71,19.71,19.68,19.68,263664.0,18.8987,18.8987,18.87,18.87,263664.0
2017-01-06 15:00:00,19.68,19.71,19.68,19.68,281100.0,18.87,18.8987,18.87,18.87,281100.0
2017-01-06 15:30:00,19.68,19.72,19.65,19.66,1308004.0,18.87,18.9083,18.8412,18.8508,1308004.0
2017-01-09 09:30:00,19.6,19.6,19.51,19.56,1390976.0,18.7932,18.7932,18.707,18.7549,1390976.0
2017-01-09 10:00:00,19.56,19.57,19.53,19.57,1116504.0,18.7549,18.7645,18.7261,18.7645,1116504.0
2017-01-09 10:30:00,19.57,19.61,19.56,19.61,594792.0,18.7645,18.8028,18.7549,18.8028,594792.0
2017-01-09 11:00:00,19.61,19.63,19.59,19.61,317792.0,18.8028,18.822,18.7837,18.8028,317792.0
2017-01-09 11:30:00,19.61,19.61,19.57,19.59,810560.0,18.8028,18.8028,18.7645,18.7837,810560.0
2017-01-09 12:00:00,19.59,19.6,19.56,19.59,561568.0,18.7837,18.7932,18.7549,18.7837,561568.0
2017-01-09 12:30:00,19.59,19.61,19.58,19.6,149712.0,18.7837,18.8028,18.7741,18.7932,149712.0
2017-01-09 13:00:00,19.61,19.61,19.56,19.57,879572.0,18.8028,18.8028,18.7549,18.7645,879572.0
2017-01-09 13:30:00,19.57,19.58,19.55,19.58,695040.0,18.7645,18.7741,18.7453,18.7741,695040.0
2017-01-09 14:00:00,19.58,19.58,19.54,19.55,503696.0,18.7741,18.7741,18.7357,18.7453,503696.0
2017-01-09 14:30:00,19.55,19.55,19.52,19.54,1196464.0,18.7453,18.7453,18.7165,18.7357,1196464.0
2017-01-09 15:00:00,19.54,19.58,19.53,19.57,395236.0,18.7357,18.7741,18.7261,18.7645,395236.0
2017-01-09 15:30:00,19.57,19.58,19.52,19.53,906788.0,18.7645,18.7741,18.7165,18.7261,906788.0
2017-01-10 09:30:00,19.52,19.52,19.44,19.49,1409468.0,18.7165,18.7165,18.6398,18.6878,1409468.0
2017-01-10 10:00:00,19.49,19.52,19.49,19.52,578916.0,18.6878,18.7165,18.6878,18.7165,578916.0
2017-01-10 10:30:00,19.52,19.58,19.52,19.56,679928.0,18.7165,18.7741,18.7165,18.7549,679928.0
2017-01-10 11:00:00,19.56,19.63,19.56,19.61,690456.0,18.7549,18.822,18.7549,18.8028,690456.0
2017-01-10 11:30:00,19.61,19.66,19.61,19.64,277392.0,18.8028,18.8508,18.8028,18.8316,277392.0
2017-01-10 12:00:00,19.64,19.69,19.64,19.67,205828.0,18.8316,18.8795,18.8316,18.8604,205828.0
2017-01-10 12:30:00,19.68,19.68,19.64,19.64,364676.0,18.87,18.87,18.8316,18.8316,364676.0
2017-01-10 13:00:00,19.64,19.66,19.64,19.64,213148.0,18.8316,18.8508,18.8316,18.8316,213148.0
2017-01-10 13:30:00,19.64,19.64,19.54,19.55,1443560.0,18.8316,18.8316,18.7357,18.7453,1443560.0
2017-01-10 14:00:00,19.55,19.56,19.5,19.53,698208.0,18.7453,18.7549,18.6974,18.7261,698208.0
2017-01-10 14:30:00,19.52,19.56,19.52,19.54,363180.0,18.7165,18.7549,18.7165,18.7357,363180.0
2017-01-10 15:00:00,19.54,19.58,19.54,19.56,349600.0,18.7357,18.7741,18.7357,18.7549,349600.0
2017-01-10 15:30:00,19.56,19.6,19.5,19.51,904636.0,18.7549,18.7932,18.6974,18.707,904636.0
2017-01-11 09:30:00,19.5,19.58,19.49,19.57,966984.0,18.6974,18.7741,18.6878,18.7645,966984.0
2017-01-11 10:00:00,19.58,19.58,19.52,19.57,496660.0,18.7741,18.7741,18.7165,18.7645,496660.0
2017-01-11 10:30:00,19.57,19.61,19.53,19.55,856284.0,18.7645,18.8028,18.7261,18.7453,856284.0
2017-01-11 11:00:00,19.56,19.61,19.47,19.47,1516212.0,18.7549,18.8028,18.6686,18.6686,1516212.0
2017-01-11 11:30:00,19.47,19.56,19.37,19.56,1948196.0,18.6686,18.7549,18.5727,18.7549,1948196.0
2017-01-11 12:00:00,19.56,19.58,19.46,19.53,1848640.0,18.7549,18.7741,18.659,18.7261,1848640.0
2017-01-11 12:30:00,19.52,19.54,19.41,19.48,605612.0,18.7165,18.7357,18.6111,18.6782,605612.0
2017-01-11 13:00:00,19.48,19.5,19.38,19.39,817472.0,18.6782,18.6974,18.5823,18.5919,817472.0
2017-01-11 13:30:00,19.39,19.51,19.38,19.49,996236.0,18.5919,18.707,18.5823,18.6878,996236.0
2017-01-11 14:00:00,19.5,19.54,19.48,19.51,467236.0,18.6974,18.7357,18.6782,18.707,467236.0
2017-01-11 14:30:00,19.51,19.56,19.51,19.54,473168.0,18.707,18.7549,18.707,18.7357,473168.0
2017-01-11 15:00:00,19.54,19.58,19.54,19.56,438540.0,18.7357,18.7741,18.7357,18.7549,438540.0
2017-01-11 15:30:00,19.56,19.61,19.56,19.61,962772.0,18.7549,18.8028,18.7549,18.8028,962772.0
2017-01-12 09:30:00,19.52,19.53,19.42,19.44,2327308.0,18.7165,18.7261,18.6207,18.6398,2327308.0
2017-01-12 10:00:00,19.44,19.45,19.29,19.35,2595280.0,18.6398,18.6494,18.496,18.5535,2595280.0
2017-01-12 10:30:00,19.35,19.37,19.3,19.31,1089212.0,18.5535,18.5727,18.5056,18.5152,1089212.0
2017-01-12 11:00:00,19.3,19.35,19.25,19.34,2725772.0,18.5056,18.5535,18.4577,18.5439,2725772.0
2017-01-12 11:30:00,19.34,19.35,19.31,19.32,600856.0,18.5439,18.5535,18.5152,18.5248,600856.0
2017-01-12 12:00:00,19.32,19.43,19.32,19.41,874416.0,18.5248,18.6302,18.5248,18.6111,874416.0
2017-01-12 12:30:00,19.41,19.45,19.4,19.43,2525152.0,18.6111,18.6494,18.6015,18.6302,2525152.0
2017-01-12 13:00:00,19.43,19.47,19.42,19.45,1281492.0,18.6302,18.6686,18.6207,18.6494,1281492.0
2017-01-12 13:30:00,19.45,19.5,19.44,19.48,867324.0,18.6494,18.6974,18.6398,18.6782,867324.0
2017-01-12 14:00:00,19.48,19.51,19.47,19.5,620284.0,18.6782,18.707,18.6686,18.6974,620284.0
2017-01-12 14:30:00,19.5,19.55,19.5,19.53,971876.0,18.6974,18.7453,18.6974,18.7261,971876.0
2017-01-12 15:00:00,19.54,19.54,19.48,19.5,553732.0,18.7357,18.7357,18.6782,18.6974,553732.0
2017-01-12 15:30:00,19.5,19.56,19.5,19.54,1393700.0,18.6974,18.7549,18.6974,18.7357,1393700.0
2017-01-13 09:30:00,19.56,19.68,19.56,19.64,1325704.0,18.7549,18.87,18.7549,18.8316,1325704.0
2017-01-13 10:00:00,19.64,19.66,19.61,19.63,1493180.0,18.8316,18.8508,18.8028,18.822,1493180.0
2017-01-13 10:30:00,19.63,19.66,19.63,19.64,647196.0,18.822,18.8508,18.822,18.8316,647196.0
2017-01-13 11:00:00,19.65,19.66,19.61,19.65,985632.0,18.8412,18.8508,18.8028,18.8412,985632.0
2017-01-13 11:30:00,19.65,19.66,19.63,19.65,476508.0,18.8412,18.8508,18.822,18.8412,476508.0
2017-01-13 12:00:00,19.66,19.66,19.58,19.59,462708.0,18.8508,18.8508,18.7741,18.7837,462708.0
2017-01-13 12:30:00,19.59,19.63,19.59,19.62,350504.0,18.7837,18.822,18.7837,18.8124,350504.0
2017-01-13 13:00:00,19.62,19.63,19.61,19.62,163692.0,18.8124,18.822,18.8028,18.8124,163692.0
2017-01-13 13:30:00,19.62,19.63,19.6,19.6,153732.0,18.8124,18.822,18.7932,18.7932,153732.0
2017-01-13 14:00:00,19.6,19.61,19.55,19.55,493320.0,18.7932,18.8028,18.7453,18.7453,493320.0
2017-01-13 14:30:00,19.56,19.61,19.55,19.61,395332.0,18.7549,18.8028,18.7453,18.8028,395332.0
2017-01-13 15:00:00,19.6,19.61,19.59,19.6,137896.0,18.7932,18.8028,18.7837,18.7932,137896.0
2017-01-13 15:30:00,19.6,19.64,19.58,19.61,1200552.0,18.7932,18.8316,18.7741,18.8028,1200552.0
2017-01-17 09:30:00,19.49,19.52,19.45,19.46,3624944.0,18.6878,18.7165,18.6494,18.659,3624944.0
2017-01-17 10:00:00,19.46,19.57,19.45,19.53,1273624.0,18.659,18.7645,18.6494,18.7261,1273624.0
2017-01-17 10:30:00,19.54,19.56,19.52,19.56,438580.0,18.7357,18.7549,18.7165,18.7549,438580.0
2017-01-17 11:00:00,19.55,19.56,19.48,19.5,468848.0,18.7453,18.7549,18.6782,18.6974,468848.0
2017-01-17 11:30:00,19.51,19.55,19.5,19.54,411056.0,18.707,18.7453,18.6974,18.7357,411056.0
2017-01-17 12:00:00,19.54,19.55,19.5,19.53,496520.0,18.7357,18.7453,18.6974,18.7261,496520.0
2017-01-17 12:30:00,19.53,19.54,19.51,19.52,282968.0,18.7261,18.7357,18.707,18.7165,282968.0
2017-01-17 13:00:00,19.52,19.55,19.52,19.54,239456.0,18.7165,18.7453,18.7165,18.7357,239456.0
2017-01-17 13:30:00,19.55,19.55,19.53,19.53,119804.0,18.7453,18.7453,18.7261,18.7261,119804.0
2017-01-17 14:00:00,19.54,19.55,19.46,19.47,499600.0,18.7357,18.7453,18.659,18.6686,499600.0
2017-01-17 14:30:00,19.46,19.47,19.41,19.43,804944.0,18.659,18.6686,18.6111,18.6302,804944.0
2017-01-17 15:00:00,19.43,19.45,19.4,19.43,546480.0,18.6302,18.6494,18.6015,18.6302,546480.0
2017-01-17 15:30:00,19.43,19.49,19.42,19.48,1464744.0,18.6302,18.6878,18.6207,18.6782,1464744.0
2017-01-18 09:30:00,19.53,19.53,19.41,19.5,1823500.0,18.7261,18.7261,18.6111,18.6974,1823500.0
2017-01-18 10:00:00,19.5,19.54,19.49,19.51,1014200.0,18.6974,18.7357,18.6878,18.707,1014200.0
2017-01-18 10:30:00,19.52,19.54,19.47,19.51,736284.0,18.7165,18.7357,18.6686,18.707,736284.0
2017-01-18 11:00:00,19.51,19.53,19.5,19.52,850396.0,18.707,18.7261,18.6974,18.7165,850396.0
2017-01-18 11:30:00,19.52,19.54,19.46,19.48,1151672.0,18.7165,18.7357,18.659,18.6782,1151672.0
2017-01-18 12:00:00,19.47,19.52,19.47,19.49,1380676.0,18.6686,18.7165,18.6686,18.6878,1380676.0
2017-01-18 12:30:00,19.49,19.5,19.47,19.48,1189048.0,18.6878,18.6974,18.6686,18.6782,1189048.0
2017-01-18 13:00:00,19.47,19.51,19.47,19.48,656248.0,18.6686,18.707,18.6686,18.6782,656248.0
2017-01-18 13:30:00,19.48,19.5,19.48,19.48,743844.0,18.6782,18.6974,18.6782,18.6782,743844.0
2017-01-18 14:00:00,19.49,19.53,19.49,19.51,787624.0,18.6878,18.7261,18.6878,18.707,787624.0
2017-01-18 14:30:00,19.52,19.52,19.49,19.52,439600.0,18.7165,18.7165,18.6878,18.7165,439600.0
2017-01-18 15:00:00,19.51,19.53,19.5,19.52,834240.0,18.707,18.7261,18.6974,18.7165,834240.0
2017-01-18 15:30:00,19.52,19.57,19.51,19.56,1841040.0,18.7165,18.7645,18.707,18.7549,1841040.0
2017-01-19 09:30:00,19.58,19.61,19.55,19.57,471888.0,18.7741,18.8028,18.7453,18.7645,471888.0
2017-01-19 10:00:00,19.57,19.57,19.49,19.53,394688.0,18.7645,18.7645,18.6878,18.7261,394688.0
2017-01-19 10:30:00,19.53,19.53,19.49,19.5,186996.0,18.7261,18.7261,18.6878,18.6974,186996.0
2017-01-19 11:00:00,19.5,19.52,19.44,19.5,492548.0,18.6974,18.7165,18.6398,18.6974,492548.0
2017-01-19 11:30:00,19.5,19.53,19.49,19.5,211284.0,18.6974,18.7261,18.6878,18.6974,211284.0
2017-01-19 12:00:00,19.5,19.51,19.48,19.49,163200.0,18.6974,18.707,18.6782,18.6878,163200.0
2017-01-19 12:30:00,19.5,19.5,19.47,19.49,168940.0,18.6974,18.6974,18.6686,18.6878,168940.0
2017-01-19 13:00:00,19.49,19.5,19.46,19.46,262076.0,18.6878,18.6974,18.659,18.659,262076.0
2017-01-19 13:30:00,19.46,19.48,19.45,19.45,284044.0,18.659,18.6782,18.6494,18.6494,284044.0
2017-01-19 14:00:00,19.45,19.46,19.33,19.4,1514268.0,18.6494,18.659,18.5344,18.6015,1514268.0
2017-01-19 14:30:00,19.4,19.42,19.38,19.39,356572.0,18.6015,18.6207,18.5823,18.5919,356572.0
2017-01-19 15:00:00,19.39,19.44,19.37,19.43,678744.0,18.5919,18.6398,18.5727,18.6302,678744.0
2017-01-19 15:30:00,19.43,19.45,19.39,19.42,862612.0,18.6302,18.6494,18.5919,18.6207,862612.0
2017-01-20 09:30:00,19.55,19.66,19.54,19.62,2602760.0,18.7453,18.8508,18.7357,18.8124,2602760.0
2017-01-20 10:00:00,19.62,19.63,19.57,19.59,1212544.0,18.8124,18.822,18.7645,18.7837,1212544.0
2017-01-20 10:30:00,19.59,19.6,19.57,19.6,218792.0,18.7837,18.7932,18.7645,18.7932,218792.0
2017-01-20 11:00:00,19.61,19.62,19.57,19.57,410268.0,18.8028,18.8124,18.7645,18.7645,410268.0
2017-01-20 11:30:00,19.57,19.61,19.57,19.6,241540.0,18.7645,18.8028,18.7645,18.7932,241540.0
2017-01-20 12:00:00,19.6,19.6,19.48,19.51,3513936.0,18.7932,18.7932,18.6782,18.707,3513936.0
2017-01-20 12:30:00,19.51,19.52,19.44,19.49,4011816.0,18.707,18.7165,18.6398,18.6878,4011816.0
2017-01-20 13:00:00,19.49,19.54,19.47,19.54,328852.0,18.6878,18.7357,18.6686,18.7357,328852.0
2017-01-20 13:30:00,19.54,19.54,19.48,19.5,2008736.0,18.7357,18.7357,18.6782,18.6974,2008736.0
2017-01-20 14:00:00,19.5,19.52,19.45,19.47,2078116.0,18.6974,18.7165,18.6494,18.6686,2078116.0
2017-01-20 14:30:00,19.47,19.5,19.46,19.49,1050500.0,18.6686,18.6974,18.659,18.6878,1050500.0
2017-01-20 15:00:00,19.5,19.55,19.47,19.47,2071376.0,18.6974,18.7453,18.6686,18.6686,2071376.0
2017-01-20 15:30:00,19.47,19.55,19.46,19.55,1924976.0,18.6686,18.7453,18.659,18.7453,1924976.0
2017-01-23 09:30:00,19.48,19.56,19.47,19.49,1139532.0,18.6782,18.7549,18.6686,18.6878,1139532.0
2017-01-23 10:00:00,19.49,19.51,19.41,19.41,2117200.0,18.6878,18.707,18.6111,18.6111,2117200.0
2017-01-23 10:30:00,19.41,19.42,19.36,19.39,829084.0,18.6111,18.6207,18.5631,18.5919,829084.0
2017-01-23 11:00:00,19.39,19.42,19.35,19.38,582124.0,18.5919,18.6207,18.5535,18.5823,582124.0
2017-01-23 11:30:00,19.38,19.4,19.31,19.35,687484.0,18.5823,18.6015,18.5152,18.5535,687484.0
2017-01-23 12:00:00,19.35,19.37,19.31,19.36,359416.0,18.5535,18.5727,18.5152,18.5631,359416.0
2017-01-23 12:30:00,19.37,19.4,19.36,19.38,360560.0,18.5727,18.6015,18.5631,18.5823,360560.0
2017-01-23 13:00:00,19.38,19.41,19.38,19.38,331944.0,18.5823,18.6111,18.5823,18.5823,331944.0
2017-01-23 13:30:00,19.38,19.47,19.38,19.41,999852.0,18.5823,18.6686,18.5823,18.6111,999852.0
2017-01-23 14:00:00,19.41,19.42,19.37,19.39,811804.0,18.6111,18.6207,18.5727,18.5919,811804.0
2017-01-23 14:30:00,19.39,19.43,19.39,19.43,530088.0,18.5919,18.6302,18.5919,18.6302,530088.0
2017-01-23 15:00:00,19.43,19.46,19.4,19.44,1206948.0,18.6302,18.659,18.6015,18.6398,1206948.0
2017-01-23 15:30:00,19.44,19.48,19.43,19.46,1279892.0,18.6398,18.6782,18.6302,18.659,1279892.0
2017-01-24 09:30:00,19.49,19.53,19.47,19.5,1785652.0,18.6878,18.7261,18.6686,18.6974,1785652.0
2017-01-24 10:00:00,19.5,19.54,19.47,19.51,1405788.0,18.6974,18.7357,18.6686,18.707,1405788.0
2017-01-24 10:30:00,19.51,19.53,19.5,19.52,335952.0,18.707,18.7261,18.6974,18.7165,335952.0
2017-01-24 11:00:00,19.53,19.57,19.52,19.55,1299076.0,18.7261,18.7645,18.7165,18.7453,1299076.0
2017-01-24 11:30:00,19.55,19.59,19.54,19.58,535040.0,18.7453,18.7837,18.7357,18.7741,535040.0
2017-01-24 12:00:00,19.58,19.63,19.58,19.62,477564.0,18.7741,18.822,18.7741,18.8124,477564.0
2017-01-24 12:30:00,19.63,19.65,19.61,19.63,415468.0,18.822,18.8412,18.8028,18.822,415468.0
2017-01-24 13:00:00,19.64,19.68,19.63,19.68,635572.0,18.8316,18.87,18.822,18.87,635572.0
2017-01-24 13:30:00,19.68,19.74,19.68,19.72,565976.0,18.87,18.9275,18.87,18.9083,565976.0
2017-01-24 14:00:00,19.72,19.74,19.71,19.71,572596.0,18.9083,18.9275,18.8987,18.8987,572596.0
2017-01-24 14:30:00,19.71,19.75,19.71,19.74,353472.0,18.8987,18.9371,18.8987,18.9275,353472.0
2017-01-24 15:00:00,19.74,19.78,19.72,19.74,547632.0,18.9275,18.9658,18.9083,18.9275,547632.0
2017-01-24 15:30:00,19.74,19.74,19.68,19.7,980316.0,18.9275,18.9275,18.87,18.8891,980316.0
2017-01-25 09:30:00,19.89,19.93,19.86,19.92,1537808.0,19.0713,19.1097,19.0425,19.1001,1537808.0
2017-01-25 10:00:00,19.93,19.96,19.91,19.92,740420.0,19.1097,19.1384,19.0905,19.1001,740420.0
2017-01-25 10:30:00,19.91,19.97,19.91,19.96,660208.0,19.0905,19.148,19.0905,19.1384,660208.0
2017-01-25 11:00:00,19.96,20.0,19.96,19.97,398416.0,19.1384,19.1768,19.1384,19.148,398416.0
2017-01-25 11:30:00,19.97,19.97,19.91,19.94,595192.0,19.148,19.148,19.0905,19.1193,595192.0
2017-01-25 12:00:00,19.94,19.96,19.93,19.95,425240.0,19.1193,19.1384,19.1097,19.1288,425240.0
2017-01-25 12:30:00,19.95,19.97,19.93,19.96,389980.0,19.1288,19.148,19.1097,19.1384,389980.0
2017-01-25 13:00:00,19.97,19.99,19.97,19.98,241376.0,19.148,19.1672,19.148,19.1576,241376.0
2017-01-25 13:30:00,19.99,20.0,19.96,20.0,508380.0,19.1672,19.1768,19.1384,19.1768,508380.0
2017-01-25 14:00:00,20.0,20.03,20.0,20.02,311624.0,19.1768,19.2055,19.1768,19.196,311624.0
2017-01-25 14:30:00,20.02,20.02,19.98,19.98,284996.0,19.196,19.196,19.1576,19.1576,284996.0
2017-01-25 15:00:00,19.99,20.0,19.96,20.0,650936.0,19.1672,19.1768,19.1384,19.1768,650936.0
2017-01-25 15:30:00,20.0,20.04,19.99,20.02,869324.0,19.1768,19.2151,19.1672,19.196,869324.0
2017-01-26 09:30:00,20.01,20.06,19.98,20.04,2246932.0,19.1864,19.2343,19.1576,19.2151,2246932.0
2017-01-26 10:00:00,20.04,20.06,20.0,20.0,1343120.0,19.2151,19.2343,19.1768,19.1768,1343120.0
2017-01-26 10:30:00,20.0,20.06,19.99,20.0,551516.0,19.1768,19.2343,19.1672,19.1768,551516.0
2017-01-26 11:00:00,20.0,20.03,19.98,20.0,590332.0,19.1768,19.2055,19.1576,19.1768,590332.0
2017-01-26 11:30:00,20.0,20.03,19.99,20.0,344444.0,19.1768,19.2055,19.1672,19.1768,344444.0
2017-01-26 12:00:00,20.0,20.01,19.98,19.99,266684.0,19.1768,19.1864,19.1576,19.1672,266684.0
2017-01-26 12:30:00,19.99,20.0,19.97,19.99,425332.0,19.1672,19.1768,19.148,19.1672,425332.0
2017-01-26 13:00:00,19.99,20.0,19.95,19.97,232728.0,19.1672,19.1768,19.1288,19.148,232728.0
2017-01-26 13:30:00,19.97,19.99,19.96,19.99,222352.0,19.148,19.1672,19.1384,19.1672,222352.0
2017-01-26 14:00:00,20.0,20.03,19.98,20.02,265396.0,19.1768,19.2055,19.1576,19.196,265396.0
2017-01-26 14:30:00,20.02,20.03,20.0,20.0,301136.0,19.196,19.2055,19.1768,19.1768,301136.0
2017-01-26 15:00:00,20.0,20.0,19.98,20.0,463084.0,19.1768,19.1768,19.1576,19.1768,463084.0
2017-01-26 15:30:00,20.0,20.01,19.96,19.99,1264056.0,19.1768,19.1864,19.1384,19.1672,1264056.0
2017-01-27 09:30:00,20.01,20.04,19.92,19.95,2415224.0,19.1864,19.2151,19.1001,19.1288,2415224.0
2017-01-27 10:00:00,19.95,19.96,19.92,19.93,1081368.0,19.1288,19.1384,19.1001,19.1097,1081368.0
2017-01-27 10:30:00,19.93,19.96,19.9,19.91,1394096.0,19.1097,19.1384,19.0809,19.0905,1394096.0
2017-01-27 11:00:00,19.91,19.96,19.91,19.94,361452.0,19.0905,19.1384,19.0905,19.1193,361452.0
2017-01-27 11:30:00,19.93,19.95,19.92,19.95,1372152.0,19.1097,19.1288,19.1001,19.1288,1372152.0
2017-01-27 12:00:00,19.95,19.97,19.94,19.95,280700.0,19.1288,19.148,19.1193,19.1288,280700.0
2017-01-27 12:30:00,19.95,19.95,19.92,19.94,813376.0,19.1288,19.1288,19.1001,19.1193,813376.0
2017-01-27 13:00:00,19.94,19.94,19.92,19.94,882924.0,19.1193,19.1193,19.1001,19.1193,882924.0
2017-01-27 13:30:00,19.94,19.95,19.93,19.93,622980.0,19.1193,19.1288,19.1097,19.1097,622980.0
2017-01-27 14:00:00,19.93,19.93,19.92,19.93,612084.0,19.1097,19.1097,19.1001,19.1097,612084.0
2017-01-27 14:30:00,19.93,19.94,19.93,19.93,209844.0,19.1097,19.1193,19.1097,19.1097,209844.0
2017-01-27 15:00:00,19.93,19.93,19.9,19.9,1210644.0,19.1097,19.1097,19.0809,19.0809,1210644.0
2017-01-27 15:30:00,19.9,19.95,19.9,19.94,1096732.0,19.0809,19.1288,19.0809,19.1193,1096732.0
2017-01-30 09:30:00,19.8,19.8,19.6,19.65,3859988.0,18.985,18.985,18.7932,18.8412,3859988.0
2017-01-30 10:00:00,19.64,19.66,19.54,19.59,3244664.0,18.8316,18.8508,18.7357,18.7837,3244664.0
2017-01-30 10:30:00,19.59,19.59,19.49,19.53,3343128.0,18.7837,18.7837,18.6878,18.7261,3343128.0
2017-01-30 11:00:00,19.52,19.6,19.51,19.55,795876.0,18.7165,18.7932,18.707,18.7453,795876.0
2017-01-30 11:30:00,19.56,19.62,19.55,19.61,738936.0,18.7549,18.8124,18.7453,18.8028,738936.0
2017-01-30 12:00:00,19.61,19.62,19.58,19.6,2178380.0,18.8028,18.8124,18.7741,18.7932,2178380.0
2017-01-30 12:30:00,19.6,19.6,19.56,19.58,1194540.0,18.7932,18.7932,18.7549,18.7741,1194540.0
2017-01-30 13:00:00,19.58,19.61,19.56,19.58,1245860.0,18.7741,18.8028,18.7549,18.7741,1245860.0
2017-01-30 13:30:00,19.58,19.58,19.54,19.56,1535080.0,18.7741,18.7741,18.7357,18.7549,1535080.0
2017-01-30 14:00:00,19.57,19.64,19.57,19.64,568784.0,18.7645,18.8316,18.7645,18.8316,568784.0
2017-01-30 14:30:00,19.64,19.66,19.61,19.64,1894396.0,18.8316,18.8508,18.8028,18.8316,1894396.0
2017-01-30 15:00:00,19.64,19.64,19.59,19.61,1466268.0,18.8316,18.8316,18.7837,18.8028,1466268.0
2017-01-30 15:30:00,19.61,19.72,19.61,19.7,2195520.0,18.8028,18.9083,18.8028,18.8891,2195520.0
2017-01-31 09:30:00,19.58,19.64,19.55,19.57,1288592.0,18.7741,18.8316,18.7453,18.7645,1288592.0
2017-01-31 10:00:00,19.57,19.59,19.5,19.55,777856.0,18.7645,18.7837,18.6974,18.7453,777856.0
2017-01-31 10:30:00,19.55,19.6,19.5,19.52,995084.0,18.7453,18.7932,18.6974,18.7165,995084.0
2017-01-31 11:00:00,19.52,19.57,19.52,19.53,561628.0,18.7165,18.7645,18.7165,18.7261,561628.0
2017-01-31 11:30:00,19.52,19.53,19.47,19.51,1676144.0,18.7165,18.7261,18.6686,18.707,1676144.0
2017-01-31 12:00:00,19.5,19.57,19.5,19.56,557556.0,18.6974,18.7645,18.6974,18.7549,557556.0
2017-01-31 12:30:00,19.56,19.58,19.55,19.56,532540.0,18.7549,18.7741,18.7453,18.7549,532540.0
2017-01-31 13:00:00,19.56,19.56,19.52,19.56,1108052.0,18.7549,18.7549,18.7165,18.7549,1108052.0
2017-01-31 13:30:00,19.56,19.57,19.5,19.5,1219940.0,18.7549,18.7645,18.6974,18.6974,1219940.0
2017-01-31 14:00:00,19.5,19.54,19.49,19.54,1462060.0,18.6974,18.7357,18.6878,18.7357,1462060.0
2017-01-31 14:30:00,19.54,19.6,19.52,19.6,1663064.0,18.7357,18.7932,18.7165,18.7932,1663064.0
2017-01-31 15:00:00,19.6,19.64,19.6,19.62,2330120.0,18.7932,18.8316,18.7932,18.8124,2330120.0
2017-01-31 15:30:00,19.62,19.69,19.62,19.69,1450232.0,18.8124,18.8795,18.8124,18.8795,1450232.0
2017-02-01 09:30:00,19.8,19.86,19.79,19.79,1235040.0,18.985,19.0425,18.9754,18.9754,1235040.0
2017-02-01 10:00:00,19.8,19.82,19.72,19.73,1117376.0,18.985,19.0042,18.9083,18.9179,1117376.0
2017-02-01 10:30:00,19.73,19.74,19.61,19.64,1894972.0,18.9179,18.9275,18.8028,18.8316,1894972.0
2017-02-01 11:00:00,19.63,19.68,19.61,19.63,2163224.0,18.822,18.87,18.8028,18.822,2163224.0
2017-02-01 11:30:00,19.63,19.65,19.58,19.62,2305000.0,18.822,18.8412,18.7741,18.8124,2305000.0
2017-02-01 12:00:00,19.63,19.65,19.61,19.64,1421320.0,18.822,18.8412,18.8028,18.8316,1421320.0
2017-02-01 12:30:00,19.64,19.68,19.64,19.66,836084.0,18.8316,18.87,18.8316,18.8508,836084.0
2017-02-01 13:00:00,19.66,19.69,19.64,19.66,385512.0,18.8508,18.8795,18.8316,18.8508,385512.0
2017-02-01 13:30:00,19.66,19.67,19.61,19.65,827652.0,18.8508,18.8604,18.8028,18.8412,827652.0
2017-02-01 14:00:00,19.63,19.74,19.59,19.72,2541728.0,18.822,18.9275,18.7837,18.9083,2541728.0
2017-02-01 14:30:00,19.73,19.73,19.61,19.65,914028.0,18.9179,18.9179,18.8028,18.8412,914028.0
2017-02-01 15:00:00,19.66,19.71,19.65,19.7,785012.0,18.8508,18.8987,18.8412,18.8891,785012.0
2017-02-01 15:30:00,19.71,19.73,19.68,19.7,1041696.0,18.8987,18.9179,18.87,18.8891,1041696.0
2017-02-02 09:30:00,19.62,19.66,19.56,19.66,1448728.0,18.8124,18.8508,18.7549,18.8508,1448728.0
2017-02-02 10:00:00,19.66,19.69,19.63,19.65,1270348.0,18.8508,18.8795,18.822,18.8412,1270348.0
2017-02-02 10:30:00,19.67,19.76,19.64,19.76,1160084.0,18.8604,18.9467,18.8316,18.9467,1160084.0
2017-02-02 11:00:00,19.76,19.78,19.72,19.72,569312.0,18.9467,18.9658,18.9083,18.9083,569312.0
2017-02-02 11:30:00,19.72,19.73,19.62,19.63,451580.0,18.9083,18.9179,18.8124,18.822,451580.0
2017-02-02 12:00:00,19.62,19.66,19.61,19.66,372336.0,18.8124,18.8508,18.8028,18.8508,372336.0
2017-02-02 12:30:00,19.66,19.72,19.66,19.71,331716.0,18.8508,18.9083,18.8508,18.8987,331716.0
2017-02-02 13:00:00,19.71,19.71,19.66,19.66,228388.0,18.8987,18.8987,18.8508,18.8508,228388.0
2017-02-02 13:30:00,19.65,19.74,19.65,19.73,778336.0,18.8412,18.9275,18.8412,18.9179,778336.0
2017-02-02 14:00:00,19.72,19.72,19.64,19.64,546088.0,18.9083,18.9083,18.8316,18.8316,546088.0
2017-02-02 14:30:00,19.64,19.66,19.61,19.65,613452.0,18.8316,18.8508,18.8028,18.8412,613452.0
2017-02-02 15:00:00,19.65,19.72,19.64,19.72,1488776.0,18.8412,18.9083,18.8316,18.9083,1488776.0
2017-02-02 15:30:00,19.72,19.73,19.69,19.72,636472.0,18.9083,18.9179,18.8795,18.9083,636472.0
2017-02-03 09:30:00,19.89,19.91,19.84,19.88,1669796.0,19.0713,19.0905,19.0234,19.0617,1669796.0
2017-02-03 10:00:00,19.88,19.99,19.88,19.95,2082824.0,19.0617,19.1672,19.0617,19.1288,2082824.0
2017-02-03 10:30:00,19.95,20.0,19.93,19.97,1153012.0,19.1288,19.1768,19.1097,19.148,1153012.0
2017-02-03 11:00:00,19.98,20.02,19.95,19.98,976316.0,19.1576,19.196,19.1288,19.1576,976316.0
2017-02-03 11:30:00,19.98,19.99,19.94,19.97,341820.0,19.1576,19.1672,19.1193,19.148,341820.0
2017-02-03 12:00:00,19.97,20.0,19.97,19.98,334356.0,19.148,19.1768,19.148,19.1576,334356.0
2017-02-03 12:30:00,19.99,20.0,19.98,19.99,135636.0,19.1672,19.1768,19.1576,19.1672,135636.0
2017-02-03 13:00:00,19.99,20.0,19.97,19.98,359132.0,19.1672,19.1768,19.148,19.1576,359132.0
2017-02-03 13:30:00,19.99,19.99,19.96,19.96,275408.0,19.1672,19.1672,19.1384,19.1384,275408.0
2017-02-03 14:00:00,19.97,19.99,19.97,19.98,193388.0,19.148,19.1672,19.148,19.1576,193388.0
2017-02-03 14:30:00,19.98,20.01,19.98,19.99,394312.0,19.1576,19.1864,19.1576,19.1672,394312.0
2017-02-03 15:00:00,19.99,20.02,19.99,19.99,268408.0,19.1672,19.196,19.1672,19.1672,268408.0
2017-02-03 15:30:00,20.0,20.03,19.98,20.0,1164632.0,19.1768,19.2055,19.1576,19.1768,1164632.0
2017-02-06 09:30:00,19.91,19.97,19.9,19.96,1935572.0,19.0905,19.148,19.0809,19.1384,1935572.0
2017-02-06 10:00:00,19.95,19.99,19.93,19.97,512668.0,19.1288,19.1672,19.1097,19.148,512668.0
2017-02-06 10:30:00,19.97,19.97,19.91,19.92,1898396.0,19.148,19.148,19.0905,19.1001,1898396.0
2017-02-06 11:00:00,19.92,19.97,19.91,19.96,894896.0,19.1001,19.148,19.0905,19.1384,894896.0
2017-02-06 11:30:00,19.96,19.97,19.92,19.93,710360.0,19.1384,19.148,19.1001,19.1097,710360.0
2017-02-06 12:00:00,19.93,19.93,19.91,19.93,1524808.0,19.1097,19.1097,19.0905,19.1097,1524808.0
2017-02-06 12:30:00,19.93,19.93,19.88,19.88,2230380.0,19.1097,19.1097,19.0617,19.0617,2230380.0
2017-02-06 13:00:00,19.88,19.9,19.85,19.88,1836944.0,19.0617,19.0809,19.033,19.0617,1836944.0
2017-02-06 13:30:00,19.88,19.9,19.85,19.89,1036664.0,19.0617,19.0809,19.033,19.0713,1036664.0
2017-02-06 14:00:00,19.89,19.9,19.87,19.88,1104200.0,19.0713,19.0809,19.0521,19.0617,1104200.0
2017-02-06 14:30:00,19.88,19.9,19.87,19.89,392604.0,19.0617,19.0809,19.0521,19.0713,392604.0
2017-02-06 15:00:00,19.89,19.91,19.89,19.9,176452.0,19.0713,19.0905,19.0713,19.0809,176452.0
2017-02-06 15:30:00,19.9,19.92,19.89,19.92,967576.0,19.0809,19.1001,19.0713,19.1001,967576.0
2017-02-07 09:30:00,19.99,20.04,19.96,20.01,2051468.0,19.1672,19.2151,19.1384,19.1864,2051468.0
2017-02-07 10:00:00,20.01,20.03,19.99,20.01,719300.0,19.1864,19.2055,19.1672,19.1864,719300.0
2017-02-07 10:30:00,20.01,20.02,19.99,20.01,359796.0,19.1864,19.196,19.1672,19.1864,359796.0
2017-02-07 11:00:00,20.01,20.03,19.94,19.95,1478920.0,19.1864,19.2055,19.1193,19.1288,1478920.0
2017-02-07 11:30:00,19.95,19.98,19.95,19.97,475388.0,19.1288,19.1576,19.1288,19.148,475388.0
2017-02-07 12:00:00,19.97,19.99,19.92,19.92,515224.0,19.148,19.1672,19.1001,19.1001,515224.0
2017-02-07 12:30:00,19.92,19.94,19.88,19.9,521504.0,19.1001,19.1193,19.0617,19.0809,521504.0
2017-02-07 13:00:00,19.89,19.93,19.88,19.92,463516.0,19.0713,19.1097,19.0617,19.1001,463516.0
2017-02-07 13:30:00,19.92,19.95,19.92,19.93,218052.0,19.1001,19.1288,19.1001,19.1097,218052.0
2017-02-07 14:00:00,19.93,19.94,19.9,19.92,187080.0,19.1097,19.1193,19.0809,19.1001,187080.0
2017-02-07 14:30:00,19.92,19.94,19.91,19.93,247644.0,19.1001,19.1193,19.0905,19.1097,247644.0
2017-02-07 15:00:00,19.93,19.96,19.92,19.93,603024.0,19.1097,19.1384,19.1001,19.1097,603024.0
2017-02-07 15:30:00,19.93,19.93,19.89,19.93,1127020.0,19.1097,19.1097,19.0713,19.1097,1127020.0
2017-02-08 09:30:00,19.86,19.87,19.81,19.85,1660548.0,19.0425,19.0521,18.9946,19.033,1660548.0
2017-02-08 10:00:00,19.85,19.9,19.84,19.87,975824.0,19.033,19.0809,19.0234,19.0521,975824.0
2017-02-08 10:30:00,19.87,19.94,19.84,19.92,1159840.0,19.0521,19.1193,19.0234,19.1001,1159840.0
2017-02-08 11:00:00,19.93,19.97,19.92,19.94,722700.0,19.1097,19.148,19.1001,19.1193,722700.0
2017-02-08 11:30:00,19.94,19.95,19.9,19.9,552220.0,19.1193,19.1288,19.0809,19.0809,552220.0
2017-02-08 12:00:00,19.9,19.94,19.9,19.92,530024.0,19.0809,19.1193,19.0809,19.1001,530024.0
2017-02-08 12:30:00,19.92,19.92,19.9,19.91,255876.0,19.1001,19.1001,19.0809,19.0905,255876.0
2017-02-08 13:00:00,19.92,19.95,19.92,19.94,218956.0,19.1001,19.1288,19.1001,19.1193,218956.0
2017-02-08 13:30:00,19.95,19.97,19.94,19.96,397568.0,19.1288,19.148,19.1193,19.1384,397568.0
2017-02-08 14:00:00,19.96,19.97,19.94,19.95,346876.0,19.1384,19.148,19.1193,19.1288,346876.0
2017-02-08 14:30:00,19.95,19.98,19.95,19.96,192100.0,19.1288,19.1576,19.1288,19.1384,192100.0
2017-02-08 15:00:00,19.96,19.98,19.93,19.98,534008.0,19.1384,19.1576,19.1097,19.1576,534008.0
2017-02-08 15:30:00,19.98,19.99,19.96,19.97,721884.0,19.1576,19.1672,19.1384,19.148,721884.0
2017-02-09 09:30:00,20.02,20.07,20.02,20.06,1858316.0,19.196,19.2439,19.196,19.2343,1858316.0
2017-02-09 10:00:00,20.06,20.13,20.05,20.13,1508856.0,19.2343,19.3014,19.2247,19.3014,1508856.0
2017-02-09 10:30:00,20.13,20.19,20.11,20.18,841272.0,19.3014,19.359,19.2823,19.3494,841272.0
2017-02-09 11:00:00,20.18,20.24,20.17,20.22,437704.0,19.3494,19.4069,19.3398,19.3877,437704.0
2017-02-09 11:30:00,20.23,20.23,20.2,20.21,387668.0,19.3973,19.3973,19.3685,19.3781,387668.0
2017-02-09 12:00:00,20.21,20.23,20.19,20.19,327332.0,19.3781,19.3973,19.359,19.359,327332.0
2017-02-09 12:30:00,20.2,20.2,20.17,20.19,300268.0,19.3685,19.3685,19.3398,19.359,300268.0
2017-02-09 13:00:00,20.19,20.22,20.19,20.22,209848.0,19.359,19.3877,19.359,19.3877,209848.0
2017-02-09 13:30:00,20.22,20.23,20.2,20.22,201180.0,19.3877,19.3973,19.3685,19.3877,201180.0
2017-02-09 14:00:00,20.23,20.24,20.22,20.23,532712.0,19.3973,19.4069,19.3877,19.3973,532712.0
2017-02-09 14:30:00,20.23,20.26,20.22,20.25,572844.0,19.3973,19.4261,19.3877,19.4165,572844.0
2017-02-09 15:00:00,20.25,20.26,20.23,20.23,382872.0,19.4165,19.4261,19.3973,19.3973,382872.0
2017-02-09 15:30:00,20.23,20.23,20.19,20.2,934256.0,19.3973,19.3973,19.359,19.3685,934256.0
2017-02-10 09:30:00,20.28,20.31,20.25,20.29,896192.0,19.4453,19.474,19.4165,19.4548,896192.0
2017-02-10 10:00:00,20.29,20.3,20.26,20.29,530572.0,19.4548,19.4644,19.4261,19.4548,530572.0
2017-02-10 10:30:00,20.29,20.34,20.28,20.31,522252.0,19.4548,19.5028,19.4453,19.474,522252.0
2017-02-10 11:00:00,20.31,20.32,20.29,20.29,341728.0,19.474,19.4836,19.4548,19.4548,341728.0
2017-02-10 11:30:00,20.3,20.32,20.29,20.32,277572.0,19.4644,19.4836,19.4548,19.4836,277572.0
2017-02-10 12:00:00,20.31,20.34,20.31,20.34,259120.0,19.474,19.5028,19.474,19.5028,259120.0
2017-02-10 12:30:00,20.34,20.36,20.34,20.36,364600.0,19.5028,19.522,19.5028,19.522,364600.0
2017-02-10 13:00:00,20.35,20.39,20.35,20.37,868704.0,19.5124,19.5507,19.5124,19.5316,868704.0
2017-02-10 13:30:00,20.36,20.41,20.36,20.38,625128.0,19.522,19.5699,19.522,19.5411,625128.0
2017-02-10 14:00:00,20.38,20.39,20.36,20.38,209824.0,19.5411,19.5507,19.522,19.5411,209824.0
2017-02-10 14:30:00,20.38,20.38,20.34,20.35,217808.0,19.5411,19.5411,19.5028,19.5124,217808.0
2017-02-10 15:00:00,20.35,20.37,20.35,20.36,721428.0,19.5124,19.5316,19.5124,19.522,721428.0
2017-02-10 15:30:00,20.36,20.38,20.35,20.35,915704.0,19.522,19.5411,19.5124,19.5124,915704.0
2017-02-13 09:30:00,20.46,20.53,20.46,20.5,1505636.0,19.6178,19.685,19.6178,19.6562,1505636.0
2017-02-13 10:00:00,20.5,20.54,20.5,20.53,593712.0,19.6562,19.6946,19.6562,19.685,593712.0
2017-02-13 10:30:00,20.53,20.54,20.5,20.53,1451308.0,19.685,19.6946,19.6562,19.685,1451308.0
2017-02-13 11:00:00,20.54,20.56,20.5,20.55,492252.0,19.6946,19.7137,19.6562,19.7041,492252.0
2017-02-13 11:30:00,20.55,20.55,20.52,20.52,340848.0,19.7041,19.7041,19.6754,19.6754,340848.0
2017-02-13 12:00:00,20.52,20.55,20.52,20.54,155124.0,19.6754,19.7041,19.6754,19.6946,155124.0
2017-02-13 12:30:00,20.55,20.58,20.54,20.58,298036.0,19.7041,19.7329,19.6946,19.7329,298036.0
2017-02-13 13:00:00,20.58,20.62,20.56,20.62,367660.0,19.7329,19.7713,19.7137,19.7713,367660.0
2017-02-13 13:30:00,20.62,20.64,20.6,20.61,390740.0,19.7713,19.7904,19.7521,19.7617,390740.0
2017-02-13 14:00:00,20.61,20.62,20.6,20.6,255632.0,19.7617,19.7713,19.7521,19.7521,255632.0
2017-02-13 14:30:00,20.6,20.61,20.58,20.58,245368.0,19.7521,19.7617,19.7329,19.7329,245368.0
2017-02-13 15:00:00,20.58,20.6,20.57,20.58,341224.0,19.7329,19.7521,19.7233,19.7329,341224.0
2017-02-13 15:30:00,20.58,20.6,20.56,20.57,715624.0,19.7329,19.7521,19.7137,19.7233,715624.0
2017-02-14 09:30:00,20.54,20.59,20.52,20.53,962084.0,19.6946,19.7425,19.6754,19.685,962084.0
2017-02-14 10:00:00,20.52,20.57,20.49,20.53,1608064.0,19.6754,19.7233,19.6466,19.685,1608064.0
2017-02-14 10:30:00,20.54,20.54,20.48,20.53,910172.0,19.6946,19.6946,19.637,19.685,910172.0
2017-02-14 11:00:00,20.53,20.56,20.48,20.56,1607356.0,19.685,19.7137,19.637,19.7137,1607356.0
2017-02-14 11:30:00,20.56,20.59,20.54,20.58,593620.0,19.7137,19.7425,19.6946,19.7329,593620.0
2017-02-14 12:00:00,20.58,20.6,20.57,20.59,482556.0,19.7329,19.7521,19.7233,19.7425,482556.0
2017-02-14 12:30:00,20.59,20.66,20.59,20.65,1711924.0,19.7425,19.8096,19.7425,19.8,1711924.0
2017-02-14 13:00:00,20.65,20.7,20.65,20.69,347036.0,19.8,19.848,19.8,19.8384,347036.0
2017-02-14 13:30:00,20.69,20.72,20.67,20.71,239016.0,19.8384,19.8671,19.8192,19.8576,239016.0
2017-02-14 14:00:00,20.7,20.74,20.7,20.71,321272.0,19.848,19.8863,19.848,19.8576,321272.0
2017-02-14 14:30:00,20.71,20.72,20.68,20.68,334580.0,19.8576,19.8671,19.8288,19.8288,334580.0
2017-02-14 15:00:00,20.68,20.71,20.68,20.71,205032.0,19.8288,19.8576,19.8288,19.8576,205032.0
2017-02-14 15:30:00,20.7,20.75,20.69,20.75,962100.0,19.848,19.8959,19.8384,19.8959,962100.0
2017-02-15 09:30:00,20.7,20.76,20.69,20.75,1017852.0,19.848,19.9055,19.8384,19.8959,1017852.0
2017-02-15 10:00:00,20.75,20.77,20.72,20.76,918372.0,19.8959,19.9151,19.8671,19.9055,918372.0
2017-02-15 10:30:00,20.76,20.82,20.75,20.82,815136.0,19.9055,19.963,19.8959,19.963,815136.0
2017-02-15 11:00:00,20.82,20.88,20.81,20.87,617340.0,19.963,20.0206,19.9534,20.011,617340.0
2017-02-15 11:30:00,20.87,20.88,20.78,20.82,553580.0,20.011,20.0206,19.9247,19.963,553580.0
2017-02-15 12:00:00,20.82,20.84,20.8,20.84,316440.0,19.963,19.9822,19.9439,19.9822,316440.0
2017-02-15 12:30:00,20.83,20.86,20.83,20.85,240680.0,19.9726,20.0014,19.9726,19.9918,240680.0
2017-02-15 13:00:00,20.85,20.88,20.83,20.86,411644.0,19.9918,20.0206,19.9726,20.0014,411644.0
2017-02-15 13:30:00,20.86,20.93,20.85,20.9,486040.0,20.0014,20.0685,19.9918,20.0397,486040.0
2017-02-15 14:00:00,20.9,20.93,20.89,20.92,507232.0,20.0397,20.0685,20.0301,20.0589,507232.0
2017-02-15 14:30:00,20.92,20.94,20.91,20.94,248944.0,20.0589,20.0781,20.0493,20.0781,248944.0
2017-02-15 15:00:00,20.94,21.0,20.93,20.97,577656.0,20.0781,20.1356,20.0685,20.1069,577656.0
2017-02-15 15:30:00,20.98,20.98,20.94,20.95,801348.0,20.1164,20.1164,20.0781,20.0877,801348.0
2017-02-16 09:30:00,20.97,21.0,20.89,20.92,1303196.0,20.1069,20.1356,20.0301,20.0589,1303196.0
2017-02-16 10:00:00,20.91,20.93,20.88,20.91,2461328.0,20.0493,20.0685,20.0206,20.0493,2461328.0
2017-02-16 10:30:00,20.91,20.97,20.79,20.85,1827768.0,20.0493,20.1069,19.9343,19.9918,1827768.0
2017-02-16 11:00:00,20.85,20.86,20.77,20.86,896700.0,19.9918,20.0014,19.9151,20.0014,896700.0
2017-02-16 11:30:00,20.86,20.89,20.84,20.89,498948.0,20.0014,20.0301,19.9822,20.0301,498948.0
2017-02-16 12:00:00,20.89,20.9,20.84,20.88,252280.0,20.0301,20.0397,19.9822,20.0206,252280.0
2017-02-16 12:30:00,20.88,20.92,20.86,20.88,331340.0,20.0206,20.0589,20.0014,20.0206,331340.0
2017-02-16 13:00:00,20.88,20.88,20.83,20.86,456524.0,20.0206,20.0206,19.9726,20.0014,456524.0
2017-02-16 13:30:00,20.86,20.86,20.83,20.86,474340.0,20.0014,20.0014,19.9726,20.0014,474340.0
2017-02-16 14:00:00,20.86,20.9,20.81,20.84,1315868.0,20.0014,20.0397,19.9534,19.9822,1315868.0
2017-02-16 14:30:00,20.84,20.86,20.82,20.86,736904.0,19.9822,20.0014,19.963,20.0014,736904.0
2017-02-16 15:00:00,20.86,20.89,20.86,20.88,294232.0,20.0014,20.0301,20.0014,20.0206,294232.0
2017-02-16 15:30:00,20.89,20.93,20.88,20.93,980704.0,20.0301,20.0685,20.0206,20.0685,980704.0
2017-02-17 09:30:00,20.79,20.88,20.78,20.85,2013704.0,19.9343,20.0206,19.9247,19.9918,2013704.0
2017-02-17 10:00:00,20.84,20.88,20.83,20.86,963400.0,19.9822,20.0206,19.9726,20.0014,963400.0
2017-02-17 10:30:00,20.87,20.87,20.83,20.83,1615016.0,20.011,20.011,19.9726,19.9726,1615016.0
2017-02-17 11:00:00,20.83,20.86,20.79,20.81,1747084.0,19.9726,20.0014,19.9343,19.9534,1747084.0
2017-02-17 11:30:00,20.81,20.85,20.81,20.84,394784.0,19.9534,19.9918,19.9534,19.9822,394784.0
2017-02-17 12:00:00,20.84,20.88,20.83,20.86,168188.0,19.9822,20.0206,19.9726,20.0014,168188.0
2017-02-17 12:30:00,20.86,20.86,20.84,20.86,299584.0,20.0014,20.0014,19.9822,20.0014,299584.0
2017-02-17 13:00:00,20.86,20.87,20.84,20.86,942552.0,20.0014,20.011,19.9822,20.0014,942552.0
2017-02-17 13:30:00,20.86,20.88,20.86,20.86,137164.0,20.0014,20.0206,20.0014,20.0014,137164.0
2017-02-17 14:00:00,20.86,20.9,20.86,20.9,357372.0,20.0014,20.0397,20.0014,20.0397,357372.0
2017-02-17 14:30:00,20.89,20.92,20.89,20.9,478620.0,20.0301,20.0589,20.0301,20.0397,478620.0
2017-02-17 15:00:00,20.9,20.93,20.9,20.93,282136.0,20.0397,20.0685,20.0397,20.0685,282136.0
2017-02-17 15:30:00,20.93,20.98,20.92,20.98,1364552.0,20.0685,20.1164,20.0589,20.1164,1364552.0
2017-02-21 09:30:00,21.06,21.18,21.06,21.16,1717204.0,20.1932,20.3082,20.1932,20.289,1717204.0
2017-02-21 10:00:00,21.17,21.25,21.16,21.23,776276.0,20.2986,20.3753,20.289,20.3562,776276.0
2017-02-21 10:30:00,21.23,21.26,21.21,21.22,672368.0,20.3562,20.3849,20.337,20.3466,672368.0
2017-02-21 11:00:00,21.22,21.23,21.14,21.15,658784.0,20.3466,20.3562,20.2699,20.2794,658784.0
2017-02-21 11:30:00,21.15,21.18,21.11,21.17,659472.0,20.2794,20.3082,20.2411,20.2986,659472.0
2017-02-21 12:00:00,21.17,21.2,21.16,21.2,276060.0,20.2986,20.3274,20.289,20.3274,276060.0
2017-02-21 12:30:00,21.19,21.2,21.16,21.17,195948.0,20.3178,20.3274,20.289,20.2986,195948.0
2017-02-21 13:00:00,21.17,21.19,21.15,21.18,288704.0,20.2986,20.3178,20.2794,20.3082,288704.0
2017-02-21 13:30:00,21.18,21.18,21.14,21.16,175596.0,20.3082,20.3082,20.2699,20.289,175596.0
2017-02-21 14:00:00,21.16,21.21,21.15,21.2,190288.0,20.289,20.337,20.2794,20.3274,190288.0
2017-02-21 14:30:00,21.2,21.23,21.19,21.22,392712.0,20.3274,20.3562,20.3178,20.3466,392712.0
2017-02-21 15:00:00,21.22,21.25,21.21,21.25,281060.0,20.3466,20.3753,20.337,20.3753,281060.0
2017-02-21 15:30:00,21.25,21.27,21.22,21.23,990336.0,20.3753,20.3945,20.3466,20.3562,990336.0
2017-02-22 09:30:00,21.15,21.18,21.11,21.15,887724.0,20.2794,20.3082,20.2411,20.2794,887724.0
2017-02-22 10:00:00,21.15,21.21,21.15,21.2,534032.0,20.2794,20.337,20.2794,20.3274,534032.0
2017-02-22 10:30:00,21.2,21.24,21.2,21.2,584488.0,20.3274,20.3657,20.3274,20.3274,584488.0
2017-02-22 11:00:00,21.2,21.2,21.16,21.19,499664.0,20.3274,20.3274,20.289,20.3178,499664.0
2017-02-22 11:30:00,21.19,21.2,21.17,21.17,196364.0,20.3178,20.3274,20.2986,20.2986,196364.0
2017-02-22 12:00:00,21.17,21.2,21.16,21.19,237480.0,20.2986,20.3274,20.289,20.3178,237480.0
2017-02-22 12:30:00,21.19,21.21,21.18,21.21,255172.0,20.3178,20.337,20.3082,20.337,255172.0
2017-02-22 13:00:00,21.21,21.23,21.21,21.23,249668.0,20.337,20.3562,20.337,20.3562,249668.0
2017-02-22 13:30:00,21.23,21.23,21.22,21.23,187188.0,20.3562,20.3562,20.3466,20.3562,187188.0
2017-02-22 14:00:00,21.23,21.23,21.15,21.22,930148.0,20.3562,20.3562,20.2794,20.3466,930148.0
2017-02-22 14:30:00,21.21,21.21,21.17,21.18,212064.0,20.337,20.337,20.2986,20.3082,212064.0
2017-02-22 15:00:00,21.18,21.22,21.17,21.22,451824.0,20.3082,20.3466,20.2986,20.3466,451824.0
2017-02-22 15:30:00,21.21,21.22,21.18,21.2,611336.0,20.337,20.3466,20.3082,20.3274,611336.0
2017-02-23 09:30:00,21.31,21.31,21.24,21.27,837168.0,20.4329,20.4329,20.3657,20.3945,837168.0
2017-02-23 10:00:00,21.27,21.27,21.16,21.18,948844.0,20.3945,20.3945,20.289,20.3082,948844.0
2017-02-23 10:30:00,21.18,21.2,21.11,21.13,796164.0,20.3082,20.3274,20.2411,20.2603,796164.0
2017-02-23 11:00:00,21.13,21.16,21.07,21.11,1534452.0,20.2603,20.289,20.2027,20.2411,1534452.0
2017-02-23 11:30:00,21.11,21.18,21.11,21.16,936072.0,20.2411,20.3082,20.2411,20.289,936072.0
2017-02-23 12:00:00,21.15,21.23,21.15,21.21,818888.0,20.2794,20.3562,20.2794,20.337,818888.0
2017-02-23 12:30:00,21.21,21.25,21.21,21.22,444896.0,20.337,20.3753,20.337,20.3466,444896.0
2017-02-23 13:00:00,21.21,21.22,21.19,21.19,376252.0,20.337,20.3466,20.3178,20.3178,376252.0
2017-02-23 13:30:00,21.19,21.23,21.18,21.23,188620.0,20.3178,20.3562,20.3082,20.3562,188620.0
2017-02-23 14:00:00,21.23,21.24,21.21,21.23,206484.0,20.3562,20.3657,20.337,20.3562,206484.0
2017-02-23 14:30:00,21.23,21.27,21.23,21.25,284740.0,20.3562,20.3945,20.3562,20.3753,284740.0
2017-02-23 15:00:00,21.25,21.27,21.22,21.23,410660.0,20.3753,20.3945,20.3466,20.3562,410660.0
2017-02-23 15:30:00,21.23,21.23,21.19,21.23,947696.0,20.3562,20.3562,20.3178,20.3562,947696.0
2017-02-24 09:30:00,21.04,21.14,21.04,21.14,1085772.0,20.174,20.2699,20.174,20.2699,1085772.0
2017-02-24 10:00:00,21.14,21.17,21.07,21.09,2591116.0,20.2699,20.2986,20.2027,20.2219,2591116.0
2017-02-24 10:30:00,21.09,21.15,21.09,21.15,745972.0,20.2219,20.2794,20.2219,20.2794,745972.0
2017-02-24 11:00:00,21.14,21.19,21.14,21.16,475912.0,20.2699,20.3178,20.2699,20.289,475912.0
2017-02-24 11:30:00,21.16,21.16,21.11,21.11,253992.0,20.289,20.289,20.2411,20.2411,253992.0
2017-02-24 12:00:00,21.11,21.18,21.11,21.17,514612.0,20.2411,20.3082,20.2411,20.2986,514612.0
2017-02-24 12:30:00,21.17,21.18,21.15,21.17,461464.0,20.2986,20.3082,20.2794,20.2986,461464.0
2017-02-24 13:00:00,21.17,21.17,21.12,21.13,1627464.0,20.2986,20.2986,20.2507,20.2603,1627464.0
2017-02-24 13:30:00,21.13,21.16,21.11,21.16,727820.0,20.2603,20.289,20.2411,20.289,727820.0
2017-02-24 14:00:00,21.16,21.16,21.14,21.16,256512.0,20.289,20.289,20.2699,20.289,256512.0
2017-02-24 14:30:00,21.16,21.17,21.14,21.14,505816.0,20.289,20.2986,20.2699,20.2699,505816.0
2017-02-24 15:00:00,21.14,21.19,21.13,21.19,970496.0,20.2699,20.3178,20.2603,20.3178,970496.0
2017-02-24 15:30:00,21.19,21.28,21.19,21.28,1274864.0,20.3178,20.4041,20.3178,20.4041,1274864.0
2017-02-27 09:30:00,21.26,21.29,21.21,21.29,1616548.0,20.3849,20.4137,20.337,20.4137,1616548.0
2017-02-27 10:00:00,21.29,21.32,21.23,21.32,1442020.0,20.4137,20.4424,20.3562,20.4424,1442020.0
2017-02-27 10:30:00,21.32,21.34,21.29,21.29,1232080.0,20.4424,20.4616,20.4137,20.4137,1232080.0
2017-02-27 11:00:00,21.29,21.33,21.28,21.3,494420.0,20.4137,20.452,20.4041,20.4233,494420.0
2017-02-27 11:30:00,21.3,21.3,21.27,21.27,607008.0,20.4233,20.4233,20.3945,20.3945,607008.0
2017-02-27 12:00:00,21.26,21.3,21.25,21.3,495624.0,20.3849,20.4233,20.3753,20.4233,495624.0
2017-02-27 12:30:00,21.3,21.3,21.27,21.27,469476.0,20.4233,20.4233,20.3945,20.3945,469476.0
2017-02-27 13:00:00,21.27,21.33,21.27,21.31,1726508.0,20.3945,20.452,20.3945,20.4329,1726508.0
2017-02-27 13:30:00,21.31,21.33,21.31,21.32,387180.0,20.4329,20.452,20.4329,20.4424,387180.0
2017-02-27 14:00:00,21.32,21.35,21.31,21.34,310304.0,20.4424,20.4712,20.4329,20.4616,310304.0
2017-02-27 14:30:00,21.34,21.36,21.33,21.35,217076.0,20.4616,20.4808,20.452,20.4712,217076.0
2017-02-27 15:00:00,21.35,21.37,21.34,21.36,539292.0,20.4712,20.4904,20.4616,20.4808,539292.0
2017-02-27 15:30:00,21.37,21.38,21.33,21.35,605480.0,20.4904,20.5,20.452,20.4712,605480.0
2017-02-28 09:30:00,21.27,21.29,21.25,21.26,1566992.0,20.3945,20.4137,20.3753,20.3849,1566992.0
2017-02-28 10:00:00,21.27,21.31,21.26,21.27,685368.0,20.3945,20.4329,20.3849,20.3945,685368.0
2017-02-28 10:30:00,21.27,21.31,21.27,21.3,963904.0,20.3945,20.4329,20.3945,20.4233,963904.0
2017-02-28 11:00:00,21.3,21.31,21.29,21.31,1099072.0,20.4233,20.4329,20.4137,20.4329,1099072.0
2017-02-28 11:30:00,21.31,21.31,21.27,21.28,1242228.0,20.4329,20.4329,20.3945,20.4041,1242228.0
2017-02-28 12:00:00,21.28,21.28,21.15,21.18,2351012.0,20.4041,20.4041,20.2794,20.3082,2351012.0
2017-02-28 12:30:00,21.18,21.22,21.17,21.21,654376.0,20.3082,20.3466,20.2986,20.337,654376.0
2017-02-28 13:00:00,21.21,21.25,21.21,21.22,272244.0,20.337,20.3753,20.337,20.3466,272244.0
2017-02-28 13:30:00,21.22,21.25,21.22,21.25,261760.0,20.3466,20.3753,20.3466,20.3753,261760.0
2017-02-28 14:00:00,21.25,21.26,21.18,21.22,939456.0,20.3753,20.3849,20.3082,20.3466,939456.0
2017-02-28 14:30:00,21.22,21.25,21.21,21.23,376580.0,20.3466,20.3753,20.337,20.3562,376580.0
2017-02-28 15:00:00,21.23,21.25,21.21,21.22,1394160.0,20.3562,20.3753,20.337,20.3466,1394160.0
2017-02-28 15:30:00,21.22,21.26,21.17,21.23,1941224.0,20.3466,20.3849,20.2986,20.3562,1941224.0
2017-03-01 09:30:00,21.57,21.65,21.57,21.64,1822584.0,20.6822,20.7589,20.6822,20.7493,1822584.0
2017-03-01 10:00:00,21.65,21.71,21.64,21.69,944448.0,20.7589,20.8164,20.7493,20.7972,944448.0
2017-03-01 10:30:00,21.7,21.7,21.65,21.7,491604.0,20.8068,20.8068,20.7589,20.8068,491604.0
2017-03-01 11:00:00,21.69,21.76,21.68,21.76,764352.0,20.7972,20.8643,20.7876,20.8643,764352.0
2017-03-01 11:30:00,21.76,21.79,21.75,21.78,387208.0,20.8643,20.8931,20.8548,20.8835,387208.0
2017-03-01 12:00:00,21.78,21.88,21.78,21.86,883708.0,20.8835,20.9794,20.8835,20.9602,883708.0
2017-03-01 12:30:00,21.86,21.86,21.82,21.82,452076.0,20.9602,20.9602,20.9219,20.9219,452076.0
2017-03-01 13:00:00,21.83,21.85,21.81,21.82,338476.0,20.9315,20.9506,20.9123,20.9219,338476.0
2017-03-01 13:30:00,21.83,21.84,21.81,21.84,269136.0,20.9315,20.941,20.9123,20.941,269136.0
2017-03-01 14:00:00,21.84,21.91,21.82,21.9,745720.0,20.941,21.0082,20.9219,20.9986,745720.0
2017-03-01 14:30:00,21.9,21.91,21.87,21.91,504244.0,20.9986,21.0082,20.9698,21.0082,504244.0
2017-03-01 15:00:00,21.9,21.91,21.85,21.86,339832.0,20.9986,21.0082,20.9506,20.9602,339832.0
2017-03-01 15:30:00,21.86,21.89,21.8,21.81,1364016.0,20.9602,20.989,20.9027,20.9123,1364016.0
2017-03-02 09:30:00,21.78,21.78,21.69,21.74,673288.0,20.8835,20.8835,20.7972,20.8452,673288.0
2017-03-02 10:00:00,21.75,21.75,21.68,21.72,588360.0,20.8548,20.8548,20.7876,20.826,588360.0
2017-03-02 10:30:00,21.71,21.72,21.68,21.68,365040.0,20.8164,20.826,20.7876,20.7876,365040.0
2017-03-02 11:00:00,21.68,21.68,21.63,21.65,604124.0,20.7876,20.7876,20.7397,20.7589,604124.0
2017-03-02 11:30:00,21.65,21.67,21.6,21.67,627244.0,20.7589,20.778,20.7109,20.778,627244.0
2017-03-02 12:00:00,21.67,21.67,21.61,21.62,592504.0,20.778,20.778,20.7205,20.7301,592504.0
2017-03-02 12:30:00,21.62,21.66,21.62,21.65,466888.0,20.7301,20.7685,20.7301,20.7589,466888.0
2017-03-02 13:00:00,21.65,21.67,21.62,21.67,544020.0,20.7589,20.778,20.7301,20.778,544020.0
2017-03-02 13:30:00,21.66,21.67,21.62,21.64,789872.0,20.7685,20.778,20.7301,20.7493,789872.0
2017-03-02 14:00:00,21.65,21.67,21.61,21.67,1289596.0,20.7589,20.778,20.7205,20.778,1289596.0
2017-03-02 14:30:00,21.66,21.69,21.66,21.67,548644.0,20.7685,20.7972,20.7685,20.778,548644.0
2017-03-02 15:00:00,21.67,21.67,21.57,21.61,804016.0,20.778,20.778,20.6822,20.7205,804016.0
2017-03-02 15:30:00,21.61,21.61,21.53,21.55,1285500.0,20.7205,20.7205,20.6438,20.663,1285500.0
2017-03-03 09:30:00,21.53,21.58,21.5,21.5,1158308.0,20.6438,20.6917,20.615,20.615,1158308.0
2017-03-03 10:00:00,21.5,21.55,21.46,21.47,752212.0,20.615,20.663,20.5767,20.5863,752212.0
2017-03-03 10:30:00,21.47,21.51,21.45,21.48,292260.0,20.5863,20.6246,20.5671,20.5959,292260.0
2017-03-03 11:00:00,21.47,21.5,21.46,21.48,222704.0,20.5863,20.615,20.5767,20.5959,222704.0
2017-03-03 11:30:00,21.47,21.51,21.47,21.5,293876.0,20.5863,20.6246,20.5863,20.615,293876.0
2017-03-03 12:00:00,21.5,21.52,21.49,21.52,191540.0,20.615,20.6342,20.6055,20.6342,191540.0
2017-03-03 12:30:00,21.51,21.55,21.51,21.53,301144.0,20.6246,20.663,20.6246,20.6438,301144.0
2017-03-03 13:00:00,21.53,21.56,21.48,21.5,769836.0,20.6438,20.6726,20.5959,20.615,769836.0
2017-03-03 13:30:00,21.51,21.55,21.49,21.55,332452.0,20.6246,20.663,20.6055,20.663,332452.0
2017-03-03 14:00:00,21.54,21.57,21.52,21.52,301144.0,20.6534,20.6822,20.6342,20.6342,301144.0
2017-03-03 14:30:00,21.52,21.57,21.52,21.56,335520.0,20.6342,20.6822,20.6342,20.6726,335520.0
2017-03-03 15:00:00,21.56,21.58,21.54,21.58,253836.0,20.6726,20.6917,20.6534,20.6917,253836.0
2017-03-03 15:30:00,21.58,21.6,21.54,21.58,947356.0,20.6917,20.7109,20.6534,20.6917,947356.0
2017-03-06 09:30:00,21.4,21.42,21.34,21.42,1948244.0,20.5192,20.5383,20.4616,20.5383,1948244.0
2017-03-06 10:00:00,21.41,21.43,21.36,21.36,2266972.0,20.5287,20.5479,20.4808,20.4808,2266972.0
2017-03-06 10:30:00,21.37,21.37,21.32,21.33,1530988.0,20.4904,20.4904,20.4424,20.452,1530988.0
2017-03-06 11:00:00,21.33,21.37,21.31,21.36,380144.0,20.452,20.4904,20.4329,20.4808,380144.0
2017-03-06 11:30:00,21.36,21.36,21.33,21.34,263944.0,20.4808,20.4808,20.452,20.4616,263944.0
2017-03-06 12:00:00,21.34,21.39,21.33,21.38,413432.0,20.4616,20.5096,20.452,20.5,413432.0
2017-03-06 12:30:00,21.38,21.41,21.37,21.41,408524.0,20.5,20.5287,20.4904,20.5287,408524.0
2017-03-06 13:00:00,21.41,21.48,21.41,21.46,765696.0,20.5287,20.5959,20.5287,20.5767,765696.0
2017-03-06 13:30:00,21.46,21.48,21.44,21.45,397632.0,20.5767,20.5959,20.5575,20.5671,397632.0
2017-03-06 14:00:00,21.45,21.46,21.44,21.45,606396.0,20.5671,20.5767,20.5575,20.5671,606396.0
2017-03-06 14:30:00,21.44,21.46,21.44,21.45,834988.0,20.5575,20.5767,20.5575,20.5671,834988.0
2017-03-06 15:00:00,21.45,21.49,21.45,21.47,323904.0,20.5671,20.6055,20.5671,20.5863,323904.0
2017-03-06 15:30:00,21.47,21.51,21.44,21.45,597420.0,20.5863,20.6246,20.5575,20.5671,597420.0
2017-03-07 09:30:00,21.37,21.39,21.3,21.34,2749144.0,20.4904,20.5096,20.4233,20.4616,2749144.0
2017-03-07 10:00:00,21.34,21.42,21.33,21.41,943412.0,20.4616,20.5383,20.452,20.5287,943412.0
2017-03-07 10:30:00,21.42,21.45,21.39,21.4,1013252.0,20.5383,20.5671,20.5096,20.5192,1013252.0
2017-03-07 11:00:00,21.4,21.41,21.33,21.33,1171752.0,20.5192,20.5287,20.452,20.452,1171752.0
2017-03-07 11:30:00,21.33,21.36,21.31,21.36,330928.0,20.452,20.4808,20.4329,20.4808,330928.0
2017-03-07 12:00:00,21.36,21.36,21.32,21.35,281172.0,20.4808,20.4808,20.4424,20.4712,281172.0
2017-03-07 12:30:00,21.34,21.37,21.33,21.37,393008.0,20.4616,20.4904,20.452,20.4904,393008.0
2017-03-07 13:00:00,21.37,21.4,21.35,21.38,603160.0,20.4904,20.5192,20.4712,20.5,603160.0
2017-03-07 13:30:00,21.38,21.38,21.34,21.34,784752.0,20.5,20.5,20.4616,20.4616,784752.0
2017-03-07 14:00:00,21.34,21.37,21.34,21.36,141004.0,20.4616,20.4904,20.4616,20.4808,141004.0
2017-03-07 14:30:00,21.36,21.39,21.34,21.38,968652.0,20.4808,20.5096,20.4616,20.5,968652.0
2017-03-07 15:00:00,21.37,21.39,21.34,21.35,322888.0,20.4904,20.5096,20.4616,20.4712,322888.0
2017-03-07 15:30:00,21.35,21.36,21.27,21.32,2992312.0,20.4712,20.4808,20.3945,20.4424,2992312.0
2017-03-08 09:30:00,21.37,21.42,21.33,21.38,1113780.0,20.4904,20.5383,20.452,20.5,1113780.0
2017-03-08 10:00:00,21.38,21.4,21.32,21.39,896640.0,20.5,20.5192,20.4424,20.5096,896640.0
2017-03-08 10:30:00,21.39,21.4,21.35,21.39,594552.0,20.5096,20.5192,20.4712,20.5096,594552.0
2017-03-08 11:00:00,21.38,21.41,21.35,21.37,694864.0,20.5,20.5287,20.4712,20.4904,694864.0
2017-03-08 11:30:00,21.37,21.37,21.29,21.32,599616.0,20.4904,20.4904,20.4137,20.4424,599616.0
2017-03-08 12:00:00,21.32,21.34,21.3,21.34,190260.0,20.4424,20.4616,20.4233,20.4616,190260.0
2017-03-08 12:30:00,21.34,21.36,21.33,21.35,134540.0,20.4616,20.4808,20.452,20.4712,134540.0
2017-03-08 13:00:00,21.34,21.4,21.34,21.37,448080.0,20.4616,20.5192,20.4616,20.4904,448080.0
2017-03-08 13:30:00,21.37,21.39,21.35,21.36,229524.0,20.4904,20.5096,20.4712,20.4808,229524.0
2017-03-08 14:00:00,21.36,21.36,21.25,21.27,921224.0,20.4808,20.4808,20.3753,20.3945,921224.0
2017-03-08 14:30:00,21.27,21.32,21.25,21.31,462072.0,20.3945,20.4424,20.3753,20.4329,462072.0
2017-03-08 15:00:00,21.32,21.33,21.29,21.29,339372.0,20.4424,20.452,20.4137,20.4137,339372.0
2017-03-08 15:30:00,21.29,21.29,21.2,21.23,1556576.0,20.4137,20.4137,20.3274,20.3562,1556576.0
2017-03-09 09:30:00,21.25,21.31,21.21,21.28,708928.0,20.3753,20.4329,20.337,20.4041,708928.0
2017-03-09 10:00:00,21.28,21.35,21.28,21.3,848820.0,20.4041,20.4712,20.4041,20.4233,848820.0
2017-03-09 10:30:00,21.3,21.31,21.25,21.29,624604.0,20.4233,20.4329,20.3753,20.4137,624604.0
2017-03-09 11:00:00,21.29,21.31,21.26,21.29,384600.0,20.4137,20.4329,20.3849,20.4137,384600.0
2017-03-09 11:30:00,21.3,21.32,21.27,21.28,281128.0,20.4233,20.4424,20.3945,20.4041,281128.0
2017-03-09 12:00:00,21.29,21.31,21.26,21.26,174688.0,20.4137,20.4329,20.3849,20.3849,174688.0
2017-03-09 12:30:00,21.26,21.28,21.25,21.28,186252.0,20.3849,20.4041,20.3753,20.4041,186252.0
2017-03-09 13:00:00,21.28,21.3,21.25,21.25,138336.0,20.4041,20.4233,20.3753,20.3753,138336.0
2017-03-09 13:30:00,21.25,21.25,21.2,21.21,455428.0,20.3753,20.3753,20.3274,20.337,455428.0
2017-03-09 14:00:00,21.21,21.21,21.08,21.15,1158088.0,20.337,20.337,20.2123,20.2794,1158088.0
2017-03-09 14:30:00,21.14,21.18,21.11,21.18,799460.0,20.2699,20.3082,20.2411,20.3082,799460.0
2017-03-09 15:00:00,21.18,21.25,21.18,21.25,665964.0,20.3082,20.3753,20.3082,20.3753,665964.0
2017-03-09 15:30:00,21.25,21.3,21.25,21.28,1195936.0,20.3753,20.4233,20.3753,20.4041,1195936.0
2017-03-10 09:30:00,21.48,21.49,21.38,21.47,1515084.0,20.5959,20.6055,20.5,20.5863,1515084.0
2017-03-10 10:00:00,21.48,21.49,21.42,21.42,782952.0,20.5959,20.6055,20.5383,20.5383,782952.0
2017-03-10 10:30:00,21.42,21.43,21.34,21.35,802824.0,20.5383,20.5479,20.4616,20.4712,802824.0
2017-03-10 11:00:00,21.34,21.39,21.3,21.38,986968.0,20.4616,20.5096,20.4233,20.5,986968.0
2017-03-10 11:30:00,21.38,21.39,21.34,21.36,541744.0,20.5,20.5096,20.4616,20.4808,541744.0
2017-03-10 12:00:00,21.36,21.38,21.34,21.37,349580.0,20.4808,20.5,20.4616,20.4904,349580.0
2017-03-10 12:30:00,21.37,21.37,21.27,21.31,416000.0,20.4904,20.4904,20.3945,20.4329,416000.0
2017-03-10 13:00:00,21.3,21.3,21.23,21.28,425516.0,20.4233,20.4233,20.3562,20.4041,425516.0
2017-03-10 13:30:00,21.29,21.33,21.25,21.33,224452.0,20.4137,20.452,20.3753,20.452,224452.0
2017-03-10 14:00:00,21.33,21.36,21.31,21.36,303484.0,20.452,20.4808,20.4329,20.4808,303484.0
2017-03-10 14:30:00,21.36,21.37,21.34,21.36,221632.0,20.4808,20.4904,20.4616,20.4808,221632.0
2017-03-10 15:00:00,21.35,21.41,21.35,21.41,355708.0,20.4712,20.5287,20.4712,20.5287,355708.0
2017-03-10 15:30:00,21.41,21.42,21.38,21.42,1007056.0,20.5287,20.5383,20.5,20.5383,1007056.0
2017-03-13 09:30:00,21.41,21.45,21.38,21.38,895892.0,20.5287,20.5671,20.5,20.5,895892.0
2017-03-13 10:00:00,21.38,21.42,21.37,21.4,680500.0,20.5,20.5383,20.4904,20.5192,680500.0
2017-03-13 10:30:00,21.4,21.41,21.37,21.39,291312.0,20.5192,20.5287,20.4904,20.5096,291312.0
2017-03-13 11:00:00,21.39,21.39,21.35,21.36,272068.0,20.5096,20.5096,20.4712,20.4808,272068.0
2017-03-13 11:30:00,21.36,21.41,21.35,21.41,288736.0,20.4808,20.5287,20.4712,20.5287,288736.0
2017-03-13 12:00:00,21.41,21.42,21.36,21.38,341096.0,20.5287,20.5383,20.4808,20.5,341096.0
2017-03-13 12:30:00,21.38,21.4,21.37,21.39,168420.0,20.5,20.5192,20.4904,20.5096,168420.0
2017-03-13 13:00:00,21.4,21.4,21.38,21.38,149152.0,20.5192,20.5192,20.5,20.5,149152.0
2017-03-13 13:30:00,21.38,21.39,21.36,21.39,198664.0,20.5,20.5096,20.4808,20.5096,198664.0
2017-03-13 14:00:00,21.38,21.41,21.37,21.4,275200.0,20.5,20.5287,20.4904,20.5192,275200.0
2017-03-13 14:30:00,21.4,21.42,21.4,21.42,153700.0,20.5192,20.5383,20.5192,20.5383,153700.0
2017-03-13 15:00:00,21.42,21.43,21.41,21.41,217812.0,20.5383,20.5479,20.5287,20.5287,217812.0
2017-03-13 15:30:00,21.41,21.45,21.41,21.44,934164.0,20.5287,20.5671,20.5287,20.5575,934164.0
2017-03-14 09:30:00,21.33,21.34,21.25,21.27,913580.0,20.452,20.4616,20.3753,20.3945,913580.0
2017-03-14 10:00:00,21.27,21.27,21.18,21.19,2176420.0,20.3945,20.3945,20.3082,20.3178,2176420.0
2017-03-14 10:30:00,21.18,21.23,21.15,21.23,1244616.0,20.3082,20.3562,20.2794,20.3562,1244616.0
2017-03-14 11:00:00,21.23,21.29,21.19,21.28,972492.0,20.3562,20.4137,20.3178,20.4041,972492.0
2017-03-14 11:30:00,21.28,21.3,21.25,21.29,705280.0,20.4041,20.4233,20.3753,20.4137,705280.0
2017-03-14 12:00:00,21.29,21.3,21.19,21.23,442392.0,20.4137,20.4233,20.3178,20.3562,442392.0
2017-03-14 12:30:00,21.23,21.24,21.2,21.21,535008.0,20.3562,20.3657,20.3274,20.337,535008.0
2017-03-14 13:00:00,21.22,21.28,21.21,21.27,674236.0,20.3466,20.4041,20.337,20.3945,674236.0
2017-03-14 13:30:00,21.27,21.28,21.24,21.25,1013508.0,20.3945,20.4041,20.3657,20.3753,1013508.0
2017-03-14 14:00:00,21.25,21.26,21.23,21.26,768940.0,20.3753,20.3849,20.3562,20.3849,768940.0
2017-03-14 14:30:00,21.26,21.29,21.24,21.25,664604.0,20.3849,20.4137,20.3657,20.3753,664604.0
2017-03-14 15:00:00,21.25,21.3,21.25,21.3,429544.0,20.3753,20.4233,20.3753,20.4233,429544.0
2017-03-14 15:30:00,21.3,21.3,21.27,21.28,553244.0,20.4233,20.4233,20.3945,20.4041,553244.0
2017-03-15 09:30:00,21.4,21.41,21.35,21.4,752116.0,20.5192,20.5287,20.4712,20.5192,752116.0
2017-03-15 10:00:00,21.4,21.42,21.38,21.42,658072.0,20.5192,20.5383,20.5,20.5383,658072.0
2017-03-15 10:30:00,21.43,21.43,21.38,21.41,452328.0,20.5479,20.5479,20.5,20.5287,452328.0
2017-03-15 11:00:00,21.4,21.43,21.4,21.43,276096.0,20.5192,20.5479,20.5192,20.5479,276096.0
2017-03-15 11:30:00,21.42,21.44,21.42,21.43,251752.0,20.5383,20.5575,20.5383,20.5479,251752.0
2017-03-15 12:00:00,21.43,21.46,21.43,21.45,433228.0,20.5479,20.5767,20.5479,20.5671,433228.0
2017-03-15 12:30:00,21.45,21.5,21.45,21.49,517292.0,20.5671,20.615,20.5671,20.6055,517292.0
2017-03-15 13:00:00,21.49,21.5,21.44,21.45,243564.0,20.6055,20.615,20.5575,20.5671,243564.0
2017-03-15 13:30:00,21.44,21.46,21.43,21.44,317936.0,20.5575,20.5767,20.5479,20.5575,317936.0
2017-03-15 14:00:00,21.46,21.61,21.44,21.57,1757308.0,20.5767,20.7205,20.5575,20.6822,1757308.0
2017-03-15 14:30:00,21.56,21.66,21.52,21.63,1375352.0,20.6726,20.7685,20.6342,20.7397,1375352.0
2017-03-15 15:00:00,21.62,21.68,21.6,21.67,857484.0,20.7301,20.7876,20.7109,20.778,857484.0
2017-03-15 15:30:00,21.68,21.74,21.63,21.64,1985584.0,20.7876,20.8452,20.7397,20.7493,1985584.0
2017-03-16 09:30:00,21.68,21.69,21.64,21.66,1142904.0,20.7876,20.7972,20.7493,20.7685,1142904.0
2017-03-16 10:00:00,21.66,21.69,21.58,21.61,671832.0,20.7685,20.7972,20.6917,20.7205,671832.0
2017-03-16 10:30:00,21.61,21.63,21.57,21.6,1094748.0,20.7205,20.7397,20.6822,20.7109,1094748.0
2017-03-16 11:00:00,21.6,21.6,21.51,21.53,1483972.0,20.7109,20.7109,20.6246,20.6438,1483972.0
2017-03-16 11:30:00,21.53,21.56,21.5,21.56,543860.0,20.6438,20.6726,20.615,20.6726,543860.0
2017-03-16 12:00:00,21.56,21.6,21.53,21.59,597780.0,20.6726,20.7109,20.6438,20.7013,597780.0
2017-03-16 12:30:00,21.59,21.61,21.58,21.6,270984.0,20.7013,20.7205,20.6917,20.7109,270984.0
2017-03-16 13:00:00,21.6,21.6,21.55,21.55,680788.0,20.7109,20.7109,20.663,20.663,680788.0
2017-03-16 13:30:00,21.55,21.6,21.55,21.58,936040.0,20.663,20.7109,20.663,20.6917,936040.0
2017-03-16 14:00:00,21.58,21.6,21.57,21.59,203756.0,20.6917,20.7109,20.6822,20.7013,203756.0
2017-03-16 14:30:00,21.59,21.6,21.51,21.52,1648372.0,20.7013,20.7109,20.6246,20.6342,1648372.0
2017-03-16 15:00:00,21.52,21.57,21.49,21.54,1201116.0,20.6342,20.6822,20.6055,20.6534,1201116.0
2017-03-16 15:30:00,21.54,21.58,21.53,21.57,1301516.0,20.6534,20.6917,20.6438,20.6822,1301516.0
2017-03-17 09:30:00,21.62,21.63,21.57,21.59,531532.0,20.7301,20.7397,20.6822,20.7013,531532.0
2017-03-17 10:00:00,21.59,21.6,21.55,21.58,575372.0,20.7013,20.7109,20.663,20.6917,575372.0
2017-03-17 10:30:00,21.57,21.58,21.53,21.55,244892.0,20.6822,20.6917,20.6438,20.663,244892.0
2017-03-17 11:00:00,21.54,21.55,21.51,21.54,172932.0,20.6534,20.663,20.6246,20.6534,172932.0
2017-03-17 11:30:00,21.53,21.56,21.5,21.56,281692.0,20.6438,20.6726,20.615,20.6726,281692.0
2017-03-17 12:00:00,21.56,21.59,21.56,21.57,173168.0,20.6726,20.7013,20.6726,20.6822,173168.0
2017-03-17 12:30:00,21.57,21.58,21.56,21.57,92196.0,20.6822,20.6917,20.6726,20.6822,92196.0
2017-03-17 13:00:00,21.57,21.61,21.57,21.6,249120.0,20.6822,20.7205,20.6822,20.7109,249120.0
2017-03-17 13:30:00,21.6,21.61,21.59,21.6,132724.0,20.7109,20.7205,20.7013,20.7109,132724.0
2017-03-17 14:00:00,21.6,21.65,21.6,21.62,278456.0,20.7109,20.7589,20.7109,20.7301,278456.0
2017-03-17 14:30:00,21.62,21.63,21.6,21.6,183856.0,20.7301,20.7397,20.7109,20.7109,183856.0
2017-03-17 15:00:00,21.6,21.61,21.56,21.57,286748.0,20.7109,20.7205,20.6726,20.6822,286748.0
2017-03-17 15:30:00,21.57,21.57,21.49,21.49,792184.0,20.6822,20.6822,20.6055,20.6055,792184.0
2017-03-20 09:30:00,21.48,21.49,21.42,21.45,1055788.0,20.5959,20.6055,20.5383,20.5671,1055788.0
2017-03-20 10:00:00,21.45,21.54,21.45,21.53,693572.0,20.5671,20.6534,20.5671,20.6438,693572.0
2017-03-20 10:30:00,21.53,21.54,21.49,21.52,537396.0,20.6438,20.6534,20.6055,20.6342,537396.0
2017-03-20 11:00:00,21.52,21.53,21.48,21.48,330932.0,20.6342,20.6438,20.5959,20.5959,330932.0
2017-03-20 11:30:00,21.48,21.51,21.48,21.5,293680.0,20.5959,20.6246,20.5959,20.615,293680.0
2017-03-20 12:00:00,21.5,21.51,21.46,21.49,292452.0,20.615,20.6246,20.5767,20.6055,292452.0
2017-03-20 12:30:00,21.47,21.51,21.47,21.49,209396.0,20.5863,20.6246,20.5863,20.6055,209396.0
2017-03-20 13:00:00,21.49,21.49,21.46,21.47,91596.0,20.6055,20.6055,20.5767,20.5863,91596.0
2017-03-20 13:30:00,21.47,21.48,21.38,21.42,338424.0,20.5863,20.5959,20.5,20.5383,338424.0
2017-03-20 14:00:00,21.42,21.44,21.41,21.44,216368.0,20.5383,20.5575,20.5287,20.5575,216368.0
2017-03-20 14:30:00,21.44,21.44,21.36,21.39,341800.0,20.5575,20.5575,20.4808,20.5096,341800.0
2017-03-20 15:00:00,21.39,21.46,21.38,21.46,185356.0,20.5096,20.5767,20.5,20.5767,185356.0
2017-03-20 15:30:00,21.46,21.48,21.42,21.43,864920.0,20.5767,20.5959,20.5383,20.5479,864920.0
2017-03-21 09:30:00,21.56,21.59,21.5,21.5,842024.0,20.6726,20.7013,20.615,20.615,842024.0
2017-03-21 10:00:00,21.5,21.5,21.3,21.31,1037312.0,20.615,20.615,20.4233,20.4329,1037312.0
2017-03-21 10:30:00,21.31,21.33,21.14,21.19,1274548.0,20.4329,20.452,20.2699,20.3178,1274548.0
2017-03-21 11:00:00,21.19,21.2,21.03,21.09,2343172.0,20.3178,20.3274,20.1644,20.2219,2343172.0
2017-03-21 11:30:00,21.1,21.14,20.98,21.14,2465572.0,20.2315,20.2699,20.1164,20.2699,2465572.0
2017-03-21 12:00:00,21.14,21.19,21.08,21.11,1600388.0,20.2699,20.3178,20.2123,20.2411,1600388.0
2017-03-21 12:30:00,21.11,21.13,21.0,21.06,1529260.0,20.2411,20.2603,20.1356,20.1932,1529260.0
2017-03-21 13:00:00,21.06,21.08,20.96,21.03,1989796.0,20.1932,20.2123,20.0973,20.1644,1989796.0
2017-03-21 13:30:00,21.04,21.05,20.91,20.92,2565964.0,20.174,20.1836,20.0493,20.0589,2565964.0
2017-03-21 14:00:00,20.92,21.04,20.9,21.0,804504.0,20.0589,20.174,20.0397,20.1356,804504.0
2017-03-21 14:30:00,21.0,21.06,20.94,21.01,1039608.0,20.1356,20.1932,20.0781,20.1452,1039608.0
2017-03-21 15:00:00,21.01,21.05,20.99,21.02,1255748.0,20.1452,20.1836,20.126,20.1548,1255748.0
2017-03-21 15:30:00,21.01,21.02,20.86,20.9,2017100.0,20.1452,20.1548,20.0014,20.0397,2017100.0
2017-03-22 09:30:00,20.87,20.9,20.77,20.78,1799596.0,20.0322,20.061,19.9362,19.9458,1799596.0
2017-03-22 10:00:00,20.78,20.83,20.75,20.79,875028.0,19.9458,19.9938,19.917,19.9554,875028.0
2017-03-22 10:30:00,20.79,20.9,20.74,20.9,1273244.0,19.9554,20.061,19.9074,20.061,1273244.0
2017-03-22 11:00:00,20.89,21.0,20.85,20.98,936116.0,20.0514,20.157,20.013,20.1378,936116.0
2017-03-22 11:30:00,20.98,20.99,20.94,20.95,565232.0,20.1378,20.1474,20.0994,20.109,565232.0
2017-03-22 12:00:00,20.95,20.97,20.88,20.89,525704.0,20.109,20.1282,20.0418,20.0514,525704.0
2017-03-22 12:30:00,20.89,20.92,20.85,20.89,559600.0,20.0514,20.0802,20.013,20.0514,559600.0
2017-03-22 13:00:00,20.88,20.92,20.81,20.9,797912.0,20.0418,20.0802,19.9746,20.061,797912.0
2017-03-22 13:30:00,20.9,20.94,20.85,20.85,618520.0,20.061,20.0994,20.013,20.013,618520.0
2017-03-22 14:00:00,20.85,20.92,20.85,20.87,413892.0,20.013,20.0802,20.013,20.0322,413892.0
2017-03-22 14:30:00,20.87,20.96,20.86,20.95,420756.0,20.0322,20.1186,20.0226,20.109,420756.0
2017-03-22 15:00:00,20.94,21.02,20.93,20.97,340496.0,20.0994,20.1762,20.0898,20.1282,340496.0
2017-03-22 15:30:00,20.97,21.0,20.93,20.96,733572.0,20.1282,20.157,20.0898,20.1186,733572.0
2017-03-23 09:30:00,20.92,20.99,20.86,20.93,1008712.0,20.0802,20.1474,20.0226,20.0898,1008712.0
2017-03-23 10:00:00,20.93,20.98,20.92,20.96,463880.0,20.0898,20.1378,20.0802,20.1186,463880.0
2017-03-23 10:30:00,20.96,21.08,20.95,21.05,370436.0,20.1186,20.2338,20.109,20.205,370436.0
2017-03-23 11:00:00,21.05,21.14,21.04,21.11,809596.0,20.205,20.2914,20.1954,20.2626,809596.0
2017-03-23 11:30:00,21.11,21.13,21.09,21.1,514872.0,20.2626,20.2818,20.2434,20.253,514872.0
2017-03-23 12:00:00,21.1,21.14,21.09,21.12,537044.0,20.253,20.2914,20.2434,20.2722,537044.0
2017-03-23 12:30:00,21.12,21.14,21.1,21.14,206020.0,20.2722,20.2914,20.253,20.2914,206020.0
2017-03-23 13:00:00,21.14,21.14,20.96,20.96,1003184.0,20.2914,20.2914,20.1186,20.1186,1003184.0
2017-03-23 13:30:00,20.96,21.06,20.96,21.03,660120.0,20.1186,20.2146,20.1186,20.1858,660120.0
2017-03-23 14:00:00,21.03,21.05,21.02,21.03,477636.0,20.1858,20.205,20.1762,20.1858,477636.0
2017-03-23 14:30:00,21.03,21.08,21.0,21.02,391668.0,20.1858,20.2338,20.157,20.1762,391668.0
2017-03-23 15:00:00,21.02,21.02,20.89,20.89,815924.0,20.1762,20.1762,20.0514,20.0514,815924.0
2017-03-23 15:30:00,20.9,20.94,20.83,20.91,1409212.0,20.061,20.0994,19.9938,20.0706,1409212.0
2017-03-24 09:30:00,20.98,21.05,20.97,21.01,777232.0,20.1378,20.205,20.1282,20.1666,777232.0
2017-03-24 10:00:00,21.02,21.04,20.99,21.02,467372.0,20.1762,20.1954,20.1474,20.1762,467372.0
2017-03-24 10:30:00,21.02,21.08,21.02,21.07,553420.0,20.1762,20.2338,20.1762,20.2242,553420.0
2017-03-24 11:00:00,21.07,21.09,21.02,21.03,427712.0,20.2242,20.2434,20.1762,20.1858,427712.0
2017-03-24 11:30:00,21.02,21.06,21.02,21.06,147308.0,20.1762,20.2146,20.1762,20.2146,147308.0
2017-03-24 12:00:00,21.05,21.07,20.93,21.02,878300.0,20.205,20.2242,20.0898,20.1762,878300.0
2017-03-24 12:30:00,21.02,21.04,20.98,21.0,701668.0,20.1762,20.1954,20.1378,20.157,701668.0
2017-03-24 13:00:00,21.0,21.01,20.93,20.99,602548.0,20.157,20.1666,20.0898,20.1474,602548.0
2017-03-24 13:30:00,20.99,20.99,20.89,20.9,671364.0,20.1474,20.1474,20.0514,20.061,671364.0
2017-03-24 14:00:00,20.9,20.95,20.9,20.92,738184.0,20.061,20.109,20.061,20.0802,738184.0
2017-03-24 14:30:00,20.92,20.94,20.82,20.83,1097148.0,20.0802,20.0994,19.9842,19.9938,1097148.0
2017-03-24 15:00:00,20.83,20.83,20.72,20.81,935212.0,19.9938,19.9938,19.8882,19.9746,935212.0
2017-03-24 15:30:00,20.8,20.99,20.75,20.88,3001968.0,19.965,20.1474,19.917,20.0418,3001968.0
2017-03-27 09:30:00,20.53,20.66,20.48,20.63,2276396.0,19.7058,19.8306,19.6579,19.8018,2276396.0
2017-03-27 10:00:00,20.63,20.65,20.57,20.62,1038876.0,19.8018,19.821,19.7442,19.7922,1038876.0
2017-03-27 10:30:00,20.62,20.7,20.62,20.7,1072400.0,19.7922,19.869,19.7922,19.869,1072400.0
2017-03-27 11:00:00,20.7,20.74,20.65,20.74,400952.0,19.869,19.9074,19.821,19.9074,400952.0
2017-03-27 11:30:00,20.74,20.79,20.72,20.76,871468.0,19.9074,19.9554,19.8882,19.9266,871468.0
2017-03-27 12:00:00,20.76,20.81,20.74,20.77,385236.0,19.9266,19.9746,19.9074,19.9362,385236.0
2017-03-27 12:30:00,20.77,20.84,20.75,20.82,246112.0,19.9362,20.0034,19.917,19.9842,246112.0
2017-03-27 13:00:00,20.82,20.87,20.8,20.82,399776.0,19.9842,20.0322,19.965,19.9842,399776.0
2017-03-27 13:30:00,20.82,20.82,20.76,20.78,347172.0,19.9842,19.9842,19.9266,19.9458,347172.0
2017-03-27 14:00:00,20.79,20.82,20.73,20.76,550788.0,19.9554,19.9842,19.8978,19.9266,550788.0
2017-03-27 14:30:00,20.76,20.83,20.75,20.82,395448.0,19.9266,19.9938,19.917,19.9842,395448.0
2017-03-27 15:00:00,20.82,20.86,20.82,20.83,700048.0,19.9842,20.0226,19.9842,19.9938,700048.0
2017-03-27 15:30:00,20.83,20.89,20.81,20.83,819156.0,19.9938,20.0514,19.9746,19.9938,819156.0
2017-03-28 09:30:00,20.79,20.86,20.75,20.78,953940.0,19.9554,20.0226,19.917,19.9458,953940.0
2017-03-28 10:00:00,20.78,20.91,20.78,20.83,1213288.0,19.9458,20.0706,19.9458,19.9938,1213288.0
2017-03-28 10:30:00,20.83,20.91,20.82,20.9,405788.0,19.9938,20.0706,19.9842,20.061,405788.0
2017-03-28 11:00:00,20.9,21.01,20.9,20.99,606664.0,20.061,20.1666,20.061,20.1474,606664.0
2017-03-28 11:30:00,20.99,21.06,20.97,21.04,427332.0,20.1474,20.2146,20.1282,20.1954,427332.0
2017-03-28 12:00:00,21.04,21.07,21.03,21.04,269268.0,20.1954,20.2242,20.1858,20.1954,269268.0
2017-03-28 12:30:00,21.04,21.05,21.02,21.05,190768.0,20.1954,20.205,20.1762,20.205,190768.0
2017-03-28 13:00:00,21.05,21.1,21.05,21.09,335600.0,20.205,20.253,20.205,20.2434,335600.0
2017-03-28 13:30:00,21.09,21.17,21.07,21.17,405396.0,20.2434,20.3202,20.2242,20.3202,405396.0
2017-03-28 14:00:00,21.17,21.21,21.14,21.2,531132.0,20.3202,20.3585,20.2914,20.3489,531132.0
2017-03-28 14:30:00,21.2,21.22,21.16,21.16,505116.0,20.3489,20.3681,20.3106,20.3106,505116.0
2017-03-28 15:00:00,21.17,21.19,21.14,21.18,571316.0,20.3202,20.3393,20.2914,20.3297,571316.0
2017-03-28 15:30:00,21.18,21.19,21.12,21.13,1328204.0,20.3297,20.3393,20.2722,20.2818,1328204.0
2017-03-29 09:30:00,21.07,21.13,21.03,21.13,950328.0,20.2242,20.2818,20.1858,20.2818,950328.0
2017-03-29 10:00:00,21.13,21.14,21.09,21.11,520848.0,20.2818,20.2914,20.2434,20.2626,520848.0
2017-03-29 10:30:00,21.12,21.21,21.12,21.18,711240.0,20.2722,20.3585,20.2722,20.3297,711240.0
2017-03-29 11:00:00,21.18,21.19,21.14,21.16,342860.0,20.3297,20.3393,20.2914,20.3106,342860.0
2017-03-29 11:30:00,21.15,21.16,21.09,21.13,262388.0,20.301,20.3106,20.2434,20.2818,262388.0
2017-03-29 12:00:00,21.13,21.17,21.13,21.16,111984.0,20.2818,20.3202,20.2818,20.3106,111984.0
2017-03-29 12:30:00,21.15,21.15,21.11,21.12,103952.0,20.301,20.301,20.2626,20.2722,103952.0
2017-03-29 13:00:00,21.13,21.17,21.12,21.16,90160.0,20.2818,20.3202,20.2722,20.3106,90160.0
2017-03-29 13:30:00,21.16,21.18,21.16,21.18,273616.0,20.3106,20.3297,20.3106,20.3297,273616.0
2017-03-29 14:00:00,21.18,21.2,21.16,21.2,189304.0,20.3297,20.3489,20.3106,20.3489,189304.0
2017-03-29 14:30:00,21.2,21.21,21.18,21.2,102412.0,20.3489,20.3585,20.3297,20.3489,102412.0
2017-03-29 15:00:00,21.2,21.22,21.18,21.21,239104.0,20.3489,20.3681,20.3297,20.3585,239104.0
2017-03-29 15:30:00,21.21,21.21,21.16,21.18,648032.0,20.3585,20.3585,20.3106,20.3297,648032.0
2017-03-30 09:30:00,21.17,21.22,21.13,21.21,696372.0,20.3202,20.3681,20.2818,20.3585,696372.0
2017-03-30 10:00:00,21.21,21.28,21.2,21.26,783500.0,20.3585,20.4257,20.3489,20.4065,783500.0
2017-03-30 10:30:00,21.26,21.34,21.25,21.34,634432.0,20.4065,20.4833,20.3969,20.4833,634432.0
2017-03-30 11:00:00,21.34,21.35,21.31,21.33,558088.0,20.4833,20.4929,20.4545,20.4737,558088.0
2017-03-30 11:30:00,21.33,21.35,21.26,21.27,396752.0,20.4737,20.4929,20.4065,20.4161,396752.0
2017-03-30 12:00:00,21.27,21.29,21.26,21.29,242852.0,20.4161,20.4353,20.4065,20.4353,242852.0
2017-03-30 12:30:00,21.28,21.29,21.22,21.24,334628.0,20.4257,20.4353,20.3681,20.3873,334628.0
2017-03-30 13:00:00,21.24,21.3,21.24,21.29,116864.0,20.3873,20.4449,20.3873,20.4353,116864.0
2017-03-30 13:30:00,21.29,21.32,21.28,21.3,211752.0,20.4353,20.4641,20.4257,20.4449,211752.0
2017-03-30 14:00:00,21.3,21.33,21.29,21.33,213956.0,20.4449,20.4737,20.4353,20.4737,213956.0
2017-03-30 14:30:00,21.33,21.34,21.27,21.29,840840.0,20.4737,20.4833,20.4161,20.4353,840840.0
2017-03-30 15:00:00,21.3,21.32,21.29,21.32,422576.0,20.4449,20.4641,20.4353,20.4641,422576.0
2017-03-30 15:30:00,21.31,21.33,21.28,21.3,726248.0,20.4545,20.4737,20.4257,20.4449,726248.0
2017-03-31 09:30:00,21.23,21.28,21.2,21.26,850496.0,20.3777,20.4257,20.3489,20.4065,850496.0
2017-03-31 10:00:00,21.27,21.31,21.24,21.25,690380.0,20.4161,20.4545,20.3873,20.3969,690380.0
2017-03-31 10:30:00,21.25,21.32,21.25,21.28,341824.0,20.3969,20.4641,20.3969,20.4257,341824.0
2017-03-31 11:00:00,21.28,21.31,21.27,21.3,375680.0,20.4257,20.4545,20.4161,20.4449,375680.0
2017-03-31 11:30:00,21.3,21.32,21.28,21.29,219440.0,20.4449,20.4641,20.4257,20.4353,219440.0
2017-03-31 12:00:00,21.28,21.32,21.28,21.31,130804.0,20.4257,20.4641,20.4257,20.4545,130804.0
2017-03-31 12:30:00,21.32,21.33,21.29,21.3,97092.0,20.4641,20.4737,20.4353,20.4449,97092.0
2017-03-31 13:00:00,21.3,21.34,21.29,21.34,171540.0,20.4449,20.4833,20.4353,20.4833,171540.0
2017-03-31 13:30:00,21.34,21.35,21.29,21.29,318340.0,20.4833,20.4929,20.4353,20.4353,318340.0
2017-03-31 14:00:00,21.29,21.29,21.22,21.25,487944.0,20.4353,20.4353,20.3681,20.3969,487944.0
2017-03-31 14:30:00,21.25,21.27,21.24,21.24,247252.0,20.3969,20.4161,20.3873,20.3873,247252.0
2017-03-31 15:00:00,21.24,21.3,21.24,21.28,239400.0,20.3873,20.4449,20.3873,20.4257,239400.0
2017-03-31 15:30:00,21.29,21.34,21.2,21.2,1188936.0,20.4353,20.4833,20.3489,20.3489,1188936.0
2017-04-03 09:30:00,21.22,21.26,21.2,21.21,1696280.0,20.3681,20.4065,20.3489,20.3585,1696280.0
2017-04-03 10:00:00,21.22,21.24,21.1,21.18,950100.0,20.3681,20.3873,20.253,20.3297,950100.0
2017-04-03 10:30:00,21.18,21.19,21.01,21.01,487368.0,20.3297,20.3393,20.1666,20.1666,487368.0
2017-04-03 11:00:00,21.01,21.04,20.94,21.0,966132.0,20.1666,20.1954,20.0994,20.157,966132.0
2017-04-03 11:30:00,21.01,21.01,20.92,20.96,658472.0,20.1666,20.1666,20.0802,20.1186,658472.0
2017-04-03 12:00:00,20.95,21.02,20.88,21.02,602072.0,20.109,20.1762,20.0418,20.1762,602072.0
2017-04-03 12:30:00,21.02,21.04,21.0,21.04,545580.0,20.1762,20.1954,20.157,20.1954,545580.0
2017-04-03 13:00:00,21.04,21.07,21.01,21.02,589892.0,20.1954,20.2242,20.1666,20.1762,589892.0
2017-04-03 13:30:00,21.03,21.04,20.97,21.02,267900.0,20.1858,20.1954,20.1282,20.1762,267900.0
2017-04-03 14:00:00,21.03,21.05,20.99,21.04,286284.0,20.1858,20.205,20.1474,20.1954,286284.0
2017-04-03 14:30:00,21.04,21.12,21.04,21.1,540828.0,20.1954,20.2722,20.1954,20.253,540828.0
2017-04-03 15:00:00,21.1,21.16,21.09,21.15,563736.0,20.253,20.3106,20.2434,20.301,563736.0
2017-04-03 15:30:00,21.14,21.16,21.11,21.14,1314524.0,20.2914,20.3106,20.2626,20.2914,1314524.0
2017-04-04 09:30:00,21.07,21.13,21.05,21.08,1211280.0,20.2242,20.2818,20.205,20.2338,1211280.0
2017-04-04 10:00:00,21.08,21.1,20.99,21.03,787648.0,20.2338,20.253,20.1474,20.1858,787648.0
2017-04-04 10:30:00,21.04,21.09,21.03,21.05,489008.0,20.1954,20.2434,20.1858,20.205,489008.0
2017-04-04 11:00:00,21.05,21.16,21.04,21.12,591308.0,20.205,20.3106,20.1954,20.2722,591308.0
2017-04-04 11:30:00,21.12,21.16,21.1,21.13,555664.0,20.2722,20.3106,20.253,20.2818,555664.0
2017-04-04 12:00:00,21.13,21.15,21.11,21.12,534632.0,20.2818,20.301,20.2626,20.2722,534632.0
2017-04-04 12:30:00,21.12,21.13,21.08,21.08,333104.0,20.2722,20.2818,20.2338,20.2338,333104.0
2017-04-04 13:00:00,21.08,21.12,21.06,21.11,327700.0,20.2338,20.2722,20.2146,20.2626,327700.0
2017-04-04 13:30:00,21.1,21.13,21.1,21.12,255036.0,20.253,20.2818,20.253,20.2722,255036.0
2017-04-04 14:00:00,21.13,21.17,21.12,21.16,407864.0,20.2818,20.3202,20.2722,20.3106,407864.0
2017-04-04 14:30:00,21.16,21.17,21.11,21.11,414332.0,20.3106,20.3202,20.2626,20.2626,414332.0
2017-04-04 15:00:00,21.11,21.14,21.09,21.1,575928.0,20.2626,20.2914,20.2434,20.253,575928.0
2017-04-04 15:30:00,21.1,21.17,21.1,21.16,1154292.0,20.253,20.3202,20.253,20.3106,1154292.0
2017-04-05 09:30:00,21.29,21.41,21.28,21.41,2380536.0,20.4353,20.5505,20.4257,20.5505,2380536.0
2017-04-05 10:00:00,21.4,21.5,21.38,21.47,1219284.0,20.5409,20.6369,20.5217,20.6081,1219284.0
2017-04-05 10:30:00,21.46,21.47,21.42,21.45,904968.0,20.5985,20.6081,20.5601,20.5889,904968.0
2017-04-05 11:00:00,21.45,21.46,21.34,21.35,815152.0,20.5889,20.5985,20.4833,20.4929,815152.0
2017-04-05 11:30:00,21.35,21.43,21.32,21.39,667860.0,20.4929,20.5697,20.4641,20.5313,667860.0
2017-04-05 12:00:00,21.39,21.44,21.38,21.43,621404.0,20.5313,20.5793,20.5217,20.5697,621404.0
2017-04-05 12:30:00,21.43,21.46,21.43,21.45,209028.0,20.5697,20.5985,20.5697,20.5889,209028.0
2017-04-05 13:00:00,21.44,21.49,21.44,21.47,460600.0,20.5793,20.6273,20.5793,20.6081,460600.0
2017-04-05 13:30:00,21.47,21.49,21.46,21.47,184832.0,20.6081,20.6273,20.5985,20.6081,184832.0
2017-04-05 14:00:00,21.47,21.47,21.39,21.42,1154644.0,20.6081,20.6081,20.5313,20.5601,1154644.0
2017-04-05 14:30:00,21.42,21.43,21.25,21.27,1936064.0,20.5601,20.5697,20.3969,20.4161,1936064.0
2017-04-05 15:00:00,21.26,21.31,21.06,21.12,2259296.0,20.4065,20.4545,20.2146,20.2722,2259296.0
2017-04-05 15:30:00,21.11,21.11,20.99,21.03,2947236.0,20.2626,20.2626,20.1474,20.1858,2947236.0
2017-04-06 09:30:00,21.07,21.13,20.97,21.12,2071004.0,20.2242,20.2818,20.1282,20.2722,2071004.0
2017-04-06 10:00:00,21.13,21.15,21.06,21.13,1444460.0,20.2818,20.301,20.2146,20.2818,1444460.0
2017-04-06 10:30:00,21.13,21.16,21.06,21.11,812764.0,20.2818,20.3106,20.2146,20.2626,812764.0
2017-04-06 11:00:00,21.12,21.19,21.12,21.19,420956.0,20.2722,20.3393,20.2722,20.3393,420956.0
2017-04-06 11:30:00,21.19,21.19,21.16,21.18,445568.0,20.3393,20.3393,20.3106,20.3297,445568.0
2017-04-06 12:00:00,21.18,21.19,21.15,21.17,308536.0,20.3297,20.3393,20.301,20.3202,308536.0
2017-04-06 12:30:00,21.18,21.18,21.1,21.14,545356.0,20.3297,20.3297,20.253,20.2914,545356.0
2017-04-06 13:00:00,21.13,21.24,21.13,21.22,319696.0,20.2818,20.3873,20.2818,20.3681,319696.0
2017-04-06 13:30:00,21.22,21.25,21.18,21.18,500636.0,20.3681,20.3969,20.3297,20.3297,500636.0
2017-04-06 14:00:00,21.19,21.2,21.14,21.15,534824.0,20.3393,20.3489,20.2914,20.301,534824.0
2017-04-06 14:30:00,21.14,21.17,21.05,21.06,1139196.0,20.2914,20.3202,20.205,20.2146,1139196.0
2017-04-06 15:00:00,21.08,21.14,21.06,21.12,679712.0,20.2338,20.2914,20.2146,20.2722,679712.0
2017-04-06 15:30:00,21.11,21.14,21.07,21.14,1457264.0,20.2626,20.2914,20.2242,20.2914,1457264.0
2017-04-07 09:30:00,21.09,21.2,21.01,21.02,1784628.0,20.2434,20.3489,20.1666,20.1762,1784628.0
2017-04-07 10:00:00,21.01,21.15,21.0,21.13,524184.0,20.1666,20.301,20.157,20.2818,524184.0
2017-04-07 10:30:00,21.13,21.17,21.09,21.1,433212.0,20.2818,20.3202,20.2434,20.253,433212.0
2017-04-07 11:00:00,21.1,21.13,21.05,21.11,547812.0,20.253,20.2818,20.205,20.2626,547812.0
2017-04-07 11:30:00,21.11,21.13,21.08,21.11,239148.0,20.2626,20.2818,20.2338,20.2626,239148.0
2017-04-07 12:00:00,21.11,21.16,21.11,21.15,395236.0,20.2626,20.3106,20.2626,20.301,395236.0
2017-04-07 12:30:00,21.14,21.17,21.12,21.17,208024.0,20.2914,20.3202,20.2722,20.3202,208024.0
2017-04-07 13:00:00,21.16,21.21,21.13,21.21,537244.0,20.3106,20.3585,20.2818,20.3585,537244.0
2017-04-07 13:30:00,21.2,21.24,21.18,21.19,384212.0,20.3489,20.3873,20.3297,20.3393,384212.0
2017-04-07 14:00:00,21.19,21.23,21.19,21.2,322876.0,20.3393,20.3777,20.3393,20.3489,322876.0
2017-04-07 14:30:00,21.19,21.2,21.14,21.14,474432.0,20.3393,20.3489,20.2914,20.2914,474432.0
2017-04-07 15:00:00,21.15,21.18,21.14,21.14,564104.0,20.301,20.3297,20.2914,20.2914,564104.0
2017-04-07 15:30:00,21.14,21.14,21.09,21.1,882140.0,20.2914,20.2914,20.2434,20.253,882140.0
2017-04-10 09:30:00,21.13,21.24,21.11,21.24,875580.0,20.2818,20.3873,20.2626,20.3873,875580.0
2017-04-10 10:00:00,21.24,21.26,21.22,21.24,437088.0,20.3873,20.4065,20.3681,20.3873,437088.0
2017-04-10 10:30:00,21.24,21.29,21.21,21.21,384996.0,20.3873,20.4353,20.3585,20.3585,384996.0
2017-04-10 11:00:00,21.21,21.24,21.2,21.21,419420.0,20.3585,20.3873,20.3489,20.3585,419420.0
2017-04-10 11:30:00,21.22,21.22,21.07,21.11,997848.0,20.3681,20.3681,20.2242,20.2626,997848.0
2017-04-10 12:00:00,21.11,21.12,21.02,21.07,1061540.0,20.2626,20.2722,20.1762,20.2242,1061540.0
2017-04-10 12:30:00,21.06,21.19,21.05,21.18,826408.0,20.2146,20.3393,20.205,20.3297,826408.0
2017-04-10 13:00:00,21.18,21.21,21.17,21.18,281100.0,20.3297,20.3585,20.3202,20.3297,281100.0
2017-04-10 13:30:00,21.19,21.24,21.18,21.2,493236.0,20.3393,20.3873,20.3297,20.3489,493236.0
2017-04-10 14:00:00,21.2,21.2,21.14,21.15,422236.0,20.3489,20.3489,20.2914,20.301,422236.0
2017-04-10 14:30:00,21.15,21.22,21.14,21.21,427340.0,20.301,20.3681,20.2914,20.3585,427340.0
2017-04-10 15:00:00,21.21,21.24,21.13,21.16,1092964.0,20.3585,20.3873,20.2818,20.3106,1092964.0
2017-04-10 15:30:00,21.15,21.17,21.09,21.11,644924.0,20.301,20.3202,20.2434,20.2626,644924.0
2017-04-11 09:30:00,21.04,21.09,20.9,20.97,2442284.0,20.1954,20.2434,20.061,20.1282,2442284.0
2017-04-11 10:00:00,20.97,21.01,20.89,20.93,998740.0,20.1282,20.1666,20.0514,20.0898,998740.0
2017-04-11 10:30:00,20.9,20.9,20.77,20.82,1311560.0,20.061,20.061,19.9362,19.9842,1311560.0
2017-04-11 11:00:00,20.82,20.88,20.79,20.82,669776.0,19.9842,20.0418,19.9554,19.9842,669776.0
2017-04-11 11:30:00,20.82,20.89,20.81,20.87,854444.0,19.9842,20.0514,19.9746,20.0322,854444.0
2017-04-11 12:00:00,20.87,20.98,20.84,20.98,767232.0,20.0322,20.1378,20.0034,20.1378,767232.0
2017-04-11 12:30:00,20.98,21.0,20.95,20.98,505324.0,20.1378,20.157,20.109,20.1378,505324.0
2017-04-11 13:00:00,20.99,21.05,20.99,21.01,855456.0,20.1474,20.205,20.1474,20.1666,855456.0
2017-04-11 13:30:00,21.01,21.04,20.96,20.99,229560.0,20.1666,20.1954,20.1186,20.1474,229560.0
2017-04-11 14:00:00,20.99,21.02,20.94,21.0,333812.0,20.1474,20.1762,20.0994,20.157,333812.0
2017-04-11 14:30:00,21.0,21.06,20.98,21.02,706780.0,20.157,20.2146,20.1378,20.1762,706780.0
2017-04-11 15:00:00,21.02,21.03,20.93,20.97,896584.0,20.1762,20.1858,20.0898,20.1282,896584.0
2017-04-11 15:30:00,20.97,21.07,20.97,21.06,911892.0,20.1282,20.2242,20.1282,20.2146,911892.0
2017-04-12 09:30:00,21.01,21.04,20.95,21.0,1762800.0,20.1666,20.1954,20.109,20.157,1762800.0
2017-04-12 10:00:00,21.01,21.05,20.96,20.99,1334304.0,20.1666,20.205,20.1186,20.1474,1334304.0
2017-04-12 10:30:00,20.99,21.02,20.92,20.93,966748.0,20.1474,20.1762,20.0802,20.0898,966748.0
2017-04-12 11:00:00,20.93,20.96,20.91,20.93,521076.0,20.0898,20.1186,20.0706,20.0898,521076.0
2017-04-12 11:30:00,20.93,20.93,20.84,20.88,811232.0,20.0898,20.0898,20.0034,20.0418,811232.0
2017-04-12 12:00:00,20.89,20.92,20.87,20.89,291688.0,20.0514,20.0802,20.0322,20.0514,291688.0
2017-04-12 12:30:00,20.88,20.91,20.85,20.87,354768.0,20.0418,20.0706,20.013,20.0322,354768.0
2017-04-12 13:00:00,20.87,20.93,20.87,20.9,545092.0,20.0322,20.0898,20.0322,20.061,545092.0
2017-04-12 13:30:00,20.9,21.0,20.88,20.99,903032.0,20.061,20.157,20.0418,20.1474,903032.0
2017-04-12 14:00:00,20.99,21.0,20.94,20.96,537188.0,20.1474,20.157,20.0994,20.1186,537188.0
2017-04-12 14:30:00,20.95,20.97,20.87,20.91,702732.0,20.109,20.1282,20.0322,20.0706,702732.0
2017-04-12 15:00:00,20.91,20.94,20.86,20.91,1092124.0,20.0706,20.0994,20.0226,20.0706,1092124.0
2017-04-12 15:30:00,20.92,20.94,20.86,20.9,1269436.0,20.0802,20.0994,20.0226,20.061,1269436.0
2017-04-13 09:30:00,20.81,20.93,20.78,20.9,1453572.0,19.9746,20.0898,19.9458,20.061,1453572.0
2017-04-13 10:00:00,20.9,20.97,20.89,20.9,971420.0,20.061,20.1282,20.0514,20.061,971420.0
2017-04-13 10:30:00,20.9,20.95,20.89,20.93,436032.0,20.061,20.109,20.0514,20.0898,436032.0
2017-04-13 11:00:00,20.93,20.97,20.91,20.93,299168.0,20.0898,20.1282,20.0706,20.0898,299168.0
2017-04-13 11:30:00,20.93,20.95,20.92,20.93,335804.0,20.0898,20.109,20.0802,20.0898,335804.0
2017-04-13 12:00:00,20.93,20.93,20.82,20.84,813876.0,20.0898,20.0898,19.9842,20.0034,813876.0
2017-04-13 12:30:00,20.85,20.86,20.78,20.8,537196.0,20.013,20.0226,19.9458,19.965,537196.0
2017-04-13 13:00:00,20.81,20.81,20.73,20.78,649192.0,19.9746,19.9746,19.8978,19.9458,649192.0
2017-04-13 13:30:00,20.78,20.8,20.71,20.72,386052.0,19.9458,19.965,19.8786,19.8882,386052.0
2017-04-13 14:00:00,20.72,20.81,20.72,20.79,777568.0,19.8882,19.9746,19.8882,19.9554,777568.0
2017-04-13 14:30:00,20.79,20.81,20.76,20.79,322252.0,19.9554,19.9746,19.9266,19.9554,322252.0
2017-04-13 15:00:00,20.79,20.8,20.7,20.72,319216.0,19.9554,19.965,19.869,19.8882,319216.0
2017-04-13 15:30:00,20.71,20.73,20.62,20.62,1547756.0,19.8786,19.8978,19.7922,19.7922,1547756.0
2017-04-17 09:30:00,20.72,20.76,20.68,20.74,1507072.0,19.8882,19.9266,19.8498,19.9074,1507072.0
2017-04-17 10:00:00,20.74,20.84,20.74,20.79,881696.0,19.9074,20.0034,19.9074,19.9554,881696.0
2017-04-17 10:30:00,20.8,20.81,20.76,20.81,492336.0,19.965,19.9746,19.9266,19.9746,492336.0
2017-04-17 11:00:00,20.81,20.85,20.8,20.85,306864.0,19.9746,20.013,19.965,20.013,306864.0
2017-04-17 11:30:00,20.85,20.86,20.8,20.8,214708.0,20.013,20.0226,19.965,19.965,214708.0
2017-04-17 12:00:00,20.8,20.86,20.8,20.84,162656.0,19.965,20.0226,19.965,20.0034,162656.0
2017-04-17 12:30:00,20.84,20.85,20.82,20.83,343064.0,20.0034,20.013,19.9842,19.9938,343064.0
2017-04-17 13:00:00,20.83,20.87,20.82,20.86,619556.0,19.9938,20.0322,19.9842,20.0226,619556.0
2017-04-17 13:30:00,20.86,20.86,20.83,20.85,557420.0,20.0226,20.0226,19.9938,20.013,557420.0
2017-04-17 14:00:00,20.85,20.88,20.84,20.85,501984.0,20.013,20.0418,20.0034,20.013,501984.0
2017-04-17 14:30:00,20.85,20.89,20.77,20.86,796348.0,20.013,20.0514,19.9362,20.0226,796348.0
2017-04-17 15:00:00,20.85,20.96,20.84,20.94,1016360.0,20.013,20.1186,20.0034,20.0994,1016360.0
2017-04-17 15:30:00,20.94,20.98,20.92,20.97,2075268.0,20.0994,20.1378,20.0802,20.1282,2075268.0
2017-04-18 09:30:00,20.82,20.95,20.79,20.95,1684584.0,19.9842,20.109,19.9554,20.109,1684584.0
2017-04-18 10:00:00,20.95,20.96,20.82,20.84,1227244.0,20.109,20.1186,19.9842,20.0034,1227244.0
2017-04-18 10:30:00,20.84,20.88,20.83,20.86,442436.0,20.0034,20.0418,19.9938,20.0226,442436.0
2017-04-18 11:00:00,20.86,20.9,20.83,20.88,415228.0,20.0226,20.061,19.9938,20.0418,415228.0
2017-04-18 11:30:00,20.88,20.88,20.75,20.75,678888.0,20.0418,20.0418,19.917,19.917,678888.0
2017-04-18 12:00:00,20.74,20.78,20.71,20.78,598600.0,19.9074,19.9458,19.8786,19.9458,598600.0
2017-04-18 12:30:00,20.77,20.79,20.75,20.77,299160.0,19.9362,19.9554,19.917,19.9362,299160.0
2017-04-18 13:00:00,20.77,20.81,20.74,20.81,472708.0,19.9362,19.9746,19.9074,19.9746,472708.0
2017-04-18 13:30:00,20.81,20.85,20.8,20.84,272180.0,19.9746,20.013,19.965,20.0034,272180.0
2017-04-18 14:00:00,20.84,20.88,20.84,20.87,260144.0,20.0034,20.0418,20.0034,20.0322,260144.0
2017-04-18 14:30:00,20.87,20.9,20.83,20.85,259612.0,20.0322,20.061,19.9938,20.013,259612.0
2017-04-18 15:00:00,20.85,20.87,20.82,20.86,349804.0,20.013,20.0322,19.9842,20.0226,349804.0
2017-04-18 15:30:00,20.86,20.9,20.84,20.85,1077048.0,20.0226,20.061,20.0034,20.013,1077048.0
2017-04-19 09:30:00,20.96,21.04,20.95,21.03,1515272.0,20.1186,20.1954,20.109,20.1858,1515272.0
2017-04-19 10:00:00,21.03,21.03,20.98,20.99,296012.0,20.1858,20.1858,20.1378,20.1474,296012.0
2017-04-19 10:30:00,21.0,21.0,20.93,20.96,475980.0,20.157,20.157,20.0898,20.1186,475980.0
2017-04-19 11:00:00,20.96,21.0,20.95,20.99,552256.0,20.1186,20.157,20.109,20.1474,552256.0
2017-04-19 11:30:00,20.99,21.0,20.94,20.94,285476.0,20.1474,20.157,20.0994,20.0994,285476.0
2017-04-19 12:00:00,20.94,20.95,20.88,20.91,731064.0,20.0994,20.109,20.0418,20.0706,731064.0
2017-04-19 12:30:00,20.91,20.93,20.91,20.92,267588.0,20.0706,20.0898,20.0706,20.0802,267588.0
2017-04-19 13:00:00,20.92,20.92,20.85,20.89,667944.0,20.0802,20.0802,20.013,20.0514,667944.0
2017-04-19 13:30:00,20.89,20.9,20.86,20.89,340920.0,20.0514,20.061,20.0226,20.0514,340920.0
2017-04-19 14:00:00,20.89,20.9,20.82,20.86,299108.0,20.0514,20.061,19.9842,20.0226,299108.0
2017-04-19 14:30:00,20.85,20.86,20.76,20.79,482608.0,20.013,20.0226,19.9266,19.9554,482608.0
2017-04-19 15:00:00,20.79,20.82,20.75,20.76,492840.0,19.9554,19.9842,19.917,19.9266,492840.0
2017-04-19 15:30:00,20.76,20.79,20.73,20.78,1275464.0,19.9266,19.9554,19.8978,19.9458,1275464.0
2017-04-20 09:30:00,20.89,20.93,20.83,20.85,1169964.0,20.0514,20.0898,19.9938,20.013,1169964.0
2017-04-20 10:00:00,20.86,20.95,20.86,20.91,632332.0,20.0226,20.109,20.0226,20.0706,632332.0
2017-04-20 10:30:00,20.91,20.94,20.88,20.93,309464.0,20.0706,20.0994,20.0418,20.0898,309464.0
2017-04-20 11:00:00,20.93,20.96,20.9,20.96,358460.0,20.0898,20.1186,20.061,20.1186,358460.0
2017-04-20 11:30:00,20.96,21.03,20.95,21.03,672660.0,20.1186,20.1858,20.109,20.1858,672660.0
2017-04-20 12:00:00,21.03,21.1,21.02,21.08,655020.0,20.1858,20.253,20.1762,20.2338,655020.0
2017-04-20 12:30:00,21.08,21.12,21.07,21.1,294976.0,20.2338,20.2722,20.2242,20.253,294976.0
2017-04-20 13:00:00,21.11,21.12,21.07,21.11,283944.0,20.2626,20.2722,20.2242,20.2626,283944.0
2017-04-20 13:30:00,21.11,21.2,21.11,21.18,570652.0,20.2626,20.3489,20.2626,20.3297,570652.0
2017-04-20 14:00:00,21.18,21.18,21.14,21.16,547752.0,20.3297,20.3297,20.2914,20.3106,547752.0
2017-04-20 14:30:00,21.15,21.18,21.13,21.13,437544.0,20.301,20.3297,20.2818,20.2818,437544.0
2017-04-20 15:00:00,21.14,21.16,21.1,21.13,820520.0,20.2914,20.3106,20.253,20.2818,820520.0
2017-04-20 15:30:00,21.13,21.17,21.09,21.1,1475064.0,20.2818,20.3202,20.2434,20.253,1475064.0
2017-04-21 09:30:00,21.09,21.1,21.03,21.05,1049376.0,20.2434,20.253,20.1858,20.205,1049376.0
2017-04-21 10:00:00,21.06,21.08,21.03,21.06,359648.0,20.2146,20.2338,20.1858,20.2146,359648.0
2017-04-21 10:30:00,21.07,21.07,21.0,21.02,603968.0,20.2242,20.2242,20.157,20.1762,603968.0
2017-04-21 11:00:00,21.02,21.04,20.97,21.04,540300.0,20.1762,20.1954,20.1282,20.1954,540300.0
2017-04-21 11:30:00,21.03,21.06,21.02,21.05,350644.0,20.1858,20.2146,20.1762,20.205,350644.0
2017-04-21 12:00:00,21.05,21.05,20.98,20.99,525440.0,20.205,20.205,20.1378,20.1474,525440.0
2017-04-21 12:30:00,20.99,21.02,20.99,21.0,255084.0,20.1474,20.1762,20.1474,20.157,255084.0
2017-04-21 13:00:00,20.99,21.0,20.89,20.93,732016.0,20.1474,20.157,20.0514,20.0898,732016.0
2017-04-21 13:30:00,20.93,21.02,20.92,21.02,482608.0,20.0898,20.1762,20.0802,20.1762,482608.0
2017-04-21 14:00:00,21.01,21.04,20.98,21.03,495596.0,20.1666,20.1954,20.1378,20.1858,495596.0
2017-04-21 14:30:00,21.03,21.04,20.99,21.01,489176.0,20.1858,20.1954,20.1474,20.1666,489176.0
2017-04-21 15:00:00,21.01,21.02,20.95,20.99,472884.0,20.1666,20.1762,20.109,20.1474,472884.0
2017-04-21 15:30:00,20.99,21.03,20.97,20.97,1660948.0,20.1474,20.1858,20.1282,20.1282,1660948.0
2017-04-24 09:30:00,21.43,21.45,21.36,21.4,1745672.0,20.5697,20.5889,20.5025,20.5409,1745672.0
2017-04-24 10:00:00,21.4,21.43,21.39,21.42,839112.0,20.5409,20.5697,20.5313,20.5601,839112.0
2017-04-24 10:30:00,21.41,21.42,21.37,21.4,476552.0,20.5505,20.5601,20.5121,20.5409,476552.0
2017-04-24 11:00:00,21.4,21.41,21.33,21.35,974492.0,20.5409,20.5505,20.4737,20.4929,974492.0
2017-04-24 11:30:00,21.35,21.37,21.33,21.34,808216.0,20.4929,20.5121,20.4737,20.4833,808216.0
2017-04-24 12:00:00,21.34,21.39,21.34,21.38,415312.0,20.4833,20.5313,20.4833,20.5217,415312.0
2017-04-24 12:30:00,21.38,21.39,21.36,21.38,248440.0,20.5217,20.5313,20.5025,20.5217,248440.0
2017-04-24 13:00:00,21.38,21.42,21.38,21.41,530488.0,20.5217,20.5601,20.5217,20.5505,530488.0
2017-04-24 13:30:00,21.42,21.42,21.39,21.41,627504.0,20.5601,20.5601,20.5313,20.5505,627504.0
2017-04-24 14:00:00,21.41,21.46,21.4,21.43,1426652.0,20.5505,20.5985,20.5409,20.5697,1426652.0
2017-04-24 14:30:00,21.44,21.46,21.41,21.43,369276.0,20.5793,20.5985,20.5505,20.5697,369276.0
2017-04-24 15:00:00,21.43,21.47,21.43,21.45,529268.0,20.5697,20.6081,20.5697,20.5889,529268.0
2017-04-24 15:30:00,21.45,21.46,21.41,21.42,1271324.0,20.5889,20.5985,20.5505,20.5601,1271324.0
2017-04-25 09:30:00,21.56,21.66,21.54,21.65,2236744.0,20.6945,20.7905,20.6753,20.7809,2236744.0
2017-04-25 10:00:00,21.65,21.71,21.64,21.67,773988.0,20.7809,20.8385,20.7713,20.8001,773988.0
2017-04-25 10:30:00,21.67,21.68,21.64,21.65,888888.0,20.8001,20.8097,20.7713,20.7809,888888.0
2017-04-25 11:00:00,21.65,21.69,21.64,21.66,665088.0,20.7809,20.8193,20.7713,20.7905,665088.0
2017-04-25 11:30:00,21.66,21.68,21.64,21.68,638848.0,20.7905,20.8097,20.7713,20.8097,638848.0
2017-04-25 12:00:00,21.68,21.7,21.67,21.68,410836.0,20.8097,20.8289,20.8001,20.8097,410836.0
2017-04-25 12:30:00,21.68,21.68,21.63,21.65,653216.0,20.8097,20.8097,20.7617,20.7809,653216.0
2017-04-25 13:00:00,21.65,21.71,21.65,21.68,850976.0,20.7809,20.8385,20.7809,20.8097,850976.0
2017-04-25 13:30:00,21.68,21.7,21.68,21.7,255052.0,20.8097,20.8289,20.8097,20.8289,255052.0
2017-04-25 14:00:00,21.69,21.73,21.69,21.7,319912.0,20.8193,20.8577,20.8193,20.8289,319912.0
2017-04-25 14:30:00,21.7,21.72,21.68,21.69,331284.0,20.8289,20.8481,20.8097,20.8193,331284.0
2017-04-25 15:00:00,21.69,21.75,21.68,21.73,459160.0,20.8193,20.8769,20.8097,20.8577,459160.0
2017-04-25 15:30:00,21.73,21.73,21.67,21.67,638388.0,20.8577,20.8577,20.8001,20.8001,638388.0
2017-04-26 09:30:00,21.67,21.73,21.67,21.71,834324.0,20.8001,20.8577,20.8001,20.8385,834324.0
2017-04-26 10:00:00,21.72,21.74,21.7,21.73,393868.0,20.8481,20.8673,20.8289,20.8577,393868.0
2017-04-26 10:30:00,21.74,21.78,21.73,21.77,394228.0,20.8673,20.9057,20.8577,20.8961,394228.0
2017-04-26 11:00:00,21.77,21.85,21.74,21.85,717304.0,20.8961,20.9729,20.8673,20.9729,717304.0
2017-04-26 11:30:00,21.84,21.84,21.7,21.74,709412.0,20.9633,20.9633,20.8289,20.8673,709412.0
2017-04-26 12:00:00,21.74,21.8,21.72,21.76,510884.0,20.8673,20.9249,20.8481,20.8865,510884.0
2017-04-26 12:30:00,21.76,21.82,21.75,21.82,395496.0,20.8865,20.9441,20.8769,20.9441,395496.0
2017-04-26 13:00:00,21.82,21.83,21.8,21.8,364576.0,20.9441,20.9537,20.9249,20.9249,364576.0
2017-04-26 13:30:00,21.8,21.85,21.73,21.76,1150424.0,20.9249,20.9729,20.8577,20.8865,1150424.0
2017-04-26 14:00:00,21.76,21.79,21.72,21.76,858916.0,20.8865,20.9153,20.8481,20.8865,858916.0
2017-04-26 14:30:00,21.77,21.8,21.76,21.77,469464.0,20.8961,20.9249,20.8865,20.8961,469464.0
2017-04-26 15:00:00,21.76,21.81,21.75,21.77,452044.0,20.8865,20.9345,20.8769,20.8961,452044.0
2017-04-26 15:30:00,21.77,21.77,21.64,21.66,1459584.0,20.8961,20.8961,20.7713,20.7905,1459584.0
2017-04-27 09:30:00,21.72,21.72,21.65,21.68,729124.0,20.8481,20.8481,20.7809,20.8097,729124.0
2017-04-27 10:00:00,21.69,21.73,21.66,21.66,977100.0,20.8193,20.8577,20.7905,20.7905,977100.0
2017-04-27 10:30:00,21.67,21.69,21.58,21.61,855648.0,20.8001,20.8193,20.7137,20.7425,855648.0
2017-04-27 11:00:00,21.61,21.64,21.6,21.61,447840.0,20.7425,20.7713,20.7329,20.7425,447840.0
2017-04-27 11:30:00,21.62,21.63,21.57,21.6,522620.0,20.7521,20.7617,20.7041,20.7329,522620.0
2017-04-27 12:00:00,21.6,21.63,21.6,21.61,215116.0,20.7329,20.7617,20.7329,20.7425,215116.0
2017-04-27 12:30:00,21.61,21.74,21.61,21.74,739928.0,20.7425,20.8673,20.7425,20.8673,739928.0
2017-04-27 13:00:00,21.74,21.75,21.71,21.72,275072.0,20.8673,20.8769,20.8385,20.8481,275072.0
2017-04-27 13:30:00,21.72,21.73,21.69,21.7,157656.0,20.8481,20.8577,20.8193,20.8289,157656.0
2017-04-27 14:00:00,21.7,21.71,21.67,21.68,197548.0,20.8289,20.8385,20.8001,20.8097,197548.0
2017-04-27 14:30:00,21.69,21.72,21.69,21.71,221908.0,20.8193,20.8481,20.8193,20.8385,221908.0
2017-04-27 15:00:00,21.71,21.71,21.65,21.68,289300.0,20.8385,20.8385,20.7809,20.8097,289300.0
2017-04-27 15:30:00,21.68,21.7,21.65,21.68,517268.0,20.8097,20.8289,20.7809,20.8097,517268.0
2017-04-28 09:30:00,21.74,21.75,21.66,21.67,653868.0,20.8673,20.8769,20.7905,20.8001,653868.0
2017-04-28 10:00:00,21.66,21.68,21.6,21.64,319372.0,20.7905,20.8097,20.7329,20.7713,319372.0
2017-04-28 10:30:00,21.63,21.66,21.61,21.64,219036.0,20.7617,20.7905,20.7425,20.7713,219036.0
2017-04-28 11:00:00,21.65,21.65,21.6,21.62,330960.0,20.7809,20.7809,20.7329,20.7521,330960.0
2017-04-28 11:30:00,21.62,21.62,21.58,21.6,347112.0,20.7521,20.7521,20.7137,20.7329,347112.0
2017-04-28 12:00:00,21.6,21.64,21.6,21.63,237120.0,20.7329,20.7713,20.7329,20.7617,237120.0
2017-04-28 12:30:00,21.62,21.63,21.61,21.61,87056.0,20.7521,20.7617,20.7425,20.7425,87056.0
2017-04-28 13:00:00,21.61,21.63,21.58,21.61,159788.0,20.7425,20.7617,20.7137,20.7425,159788.0
2017-04-28 13:30:00,21.61,21.62,21.59,21.59,218580.0,20.7425,20.7521,20.7233,20.7233,218580.0
2017-04-28 14:00:00,21.59,21.61,21.56,21.58,136496.0,20.7233,20.7425,20.6945,20.7137,136496.0
2017-04-28 14:30:00,21.59,21.6,21.58,21.58,164356.0,20.7233,20.7329,20.7137,20.7137,164356.0
2017-04-28 15:00:00,21.58,21.62,21.57,21.59,345324.0,20.7137,20.7521,20.7041,20.7233,345324.0
2017-04-28 15:30:00,21.59,21.62,21.58,21.59,826212.0,20.7233,20.7521,20.7137,20.7233,826212.0
2017-05-01 09:30:00,21.7,21.7,21.65,21.67,1033512.0,20.8289,20.8289,20.7809,20.8001,1033512.0
2017-05-01 10:00:00,21.66,21.66,21.61,21.64,550060.0,20.7905,20.7905,20.7425,20.7713,550060.0
2017-05-01 10:30:00,21.64,21.72,21.63,21.71,770932.0,20.7713,20.8481,20.7617,20.8385,770932.0
2017-05-01 11:00:00,21.71,21.72,21.69,21.69,270644.0,20.8385,20.8481,20.8193,20.8193,270644.0
2017-05-01 11:30:00,21.69,21.72,21.68,21.71,199748.0,20.8193,20.8481,20.8097,20.8385,199748.0
2017-05-01 12:00:00,21.71,21.73,21.7,21.71,367736.0,20.8385,20.8577,20.8289,20.8385,367736.0
2017-05-01 12:30:00,21.71,21.73,21.62,21.67,791612.0,20.8385,20.8577,20.7521,20.8001,791612.0
2017-05-01 13:00:00,21.67,21.71,21.66,21.71,257944.0,20.8001,20.8385,20.7905,20.8385,257944.0
2017-05-01 13:30:00,21.7,21.76,21.7,21.76,466848.0,20.8289,20.8865,20.8289,20.8865,466848.0
2017-05-01 14:00:00,21.77,21.79,21.75,21.76,525504.0,20.8961,20.9153,20.8769,20.8865,525504.0
2017-05-01 14:30:00,21.75,21.76,21.73,21.74,478512.0,20.8769,20.8865,20.8577,20.8673,478512.0
2017-05-01 15:00:00,21.74,21.77,21.73,21.74,359656.0,20.8673,20.8961,20.8577,20.8673,359656.0
2017-05-01 15:30:00,21.74,21.77,21.68,21.69,737284.0,20.8673,20.8961,20.8097,20.8193,737284.0
2017-05-02 09:30:00,21.73,21.75,21.64,21.64,1526164.0,20.8577,20.8769,20.7713,20.7713,1526164.0
2017-05-02 10:00:00,21.64,21.67,21.63,21.67,415920.0,20.7713,20.8001,20.7617,20.8001,415920.0
2017-05-02 10:30:00,21.67,21.68,21.65,21.66,246644.0,20.8001,20.8097,20.7809,20.7905,246644.0
2017-05-02 11:00:00,21.66,21.67,21.64,21.66,262880.0,20.7905,20.8001,20.7713,20.7905,262880.0
2017-05-02 11:30:00,21.66,21.68,21.65,21.68,192476.0,20.7905,20.8097,20.7809,20.8097,192476.0
2017-05-02 12:00:00,21.68,21.72,21.68,21.71,697448.0,20.8097,20.8481,20.8097,20.8385,697448.0
2017-05-02 12:30:00,21.72,21.74,21.71,21.72,795116.0,20.8481,20.8673,20.8385,20.8481,795116.0
2017-05-02 13:00:00,21.72,21.73,21.71,21.71,206248.0,20.8481,20.8577,20.8385,20.8385,206248.0
2017-05-02 13:30:00,21.71,21.72,21.68,21.69,209548.0,20.8385,20.8481,20.8097,20.8193,209548.0
2017-05-02 14:00:00,21.69,21.71,21.69,21.69,151712.0,20.8193,20.8385,20.8193,20.8193,151712.0
2017-05-02 14:30:00,21.69,21.69,21.64,21.66,608164.0,20.8193,20.8193,20.7713,20.7905,608164.0
2017-05-02 15:00:00,21.65,21.68,21.64,21.67,306400.0,20.7809,20.8097,20.7713,20.8001,306400.0
2017-05-02 15:30:00,21.67,21.72,21.66,21.71,1325316.0,20.8001,20.8481,20.7905,20.8385,1325316.0
2017-05-03 09:30:00,21.63,21.66,21.6,21.64,804020.0,20.7617,20.7905,20.7329,20.7713,804020.0
2017-05-03 10:00:00,21.64,21.66,21.58,21.64,1402044.0,20.7713,20.7905,20.7137,20.7713,1402044.0
2017-05-03 10:30:00,21.64,21.64,21.52,21.55,1020616.0,20.7713,20.7713,20.6561,20.6849,1020616.0
2017-05-03 11:00:00,21.55,21.61,21.55,21.6,500480.0,20.6849,20.7425,20.6849,20.7329,500480.0
2017-05-03 11:30:00,21.6,21.63,21.59,21.62,279784.0,20.7329,20.7617,20.7233,20.7521,279784.0
2017-05-03 12:00:00,21.62,21.64,21.61,21.63,425952.0,20.7521,20.7713,20.7425,20.7617,425952.0
2017-05-03 12:30:00,21.63,21.63,21.6,21.61,197104.0,20.7617,20.7617,20.7329,20.7425,197104.0
2017-05-03 13:00:00,21.61,21.63,21.57,21.59,342256.0,20.7425,20.7617,20.7041,20.7233,342256.0
2017-05-03 13:30:00,21.59,21.61,21.58,21.61,242104.0,20.7233,20.7425,20.7137,20.7425,242104.0
2017-05-03 14:00:00,21.61,21.67,21.58,21.61,780968.0,20.7425,20.8001,20.7137,20.7425,780968.0
2017-05-03 14:30:00,21.6,21.65,21.59,21.65,245304.0,20.7329,20.7809,20.7233,20.7809,245304.0
2017-05-03 15:00:00,21.65,21.68,21.63,21.64,689604.0,20.7809,20.8097,20.7617,20.7713,689604.0
2017-05-03 15:30:00,21.64,21.7,21.64,21.66,1000160.0,20.7713,20.8289,20.7713,20.7905,1000160.0
2017-05-04 09:30:00,21.72,21.74,21.62,21.64,699044.0,20.8481,20.8673,20.7521,20.7713,699044.0
2017-05-04 10:00:00,21.65,21.72,21.64,21.71,679160.0,20.7809,20.8481,20.7713,20.8385,679160.0
2017-05-04 10:30:00,21.71,21.72,21.64,21.67,471476.0,20.8385,20.8481,20.7713,20.8001,471476.0
2017-05-04 11:00:00,21.67,21.69,21.65,21.67,243944.0,20.8001,20.8193,20.7809,20.8001,243944.0
2017-05-04 11:30:00,21.68,21.72,21.65,21.66,486132.0,20.8097,20.8481,20.7809,20.7905,486132.0
2017-05-04 12:00:00,21.65,21.66,21.53,21.58,959212.0,20.7809,20.7905,20.6657,20.7137,959212.0
2017-05-04 12:30:00,21.58,21.67,21.57,21.66,451596.0,20.7137,20.8001,20.7041,20.7905,451596.0
2017-05-04 13:00:00,21.66,21.68,21.64,21.64,247852.0,20.7905,20.8097,20.7713,20.7713,247852.0
2017-05-04 13:30:00,21.64,21.68,21.62,21.66,699284.0,20.7713,20.8097,20.7521,20.7905,699284.0
2017-05-04 14:00:00,21.66,21.7,21.61,21.68,780432.0,20.7905,20.8289,20.7425,20.8097,780432.0
2017-05-04 14:30:00,21.67,21.71,21.64,21.66,308664.0,20.8001,20.8385,20.7713,20.7905,308664.0
2017-05-04 15:00:00,21.65,21.68,21.64,21.67,255616.0,20.7809,20.8097,20.7713,20.8001,255616.0
2017-05-04 15:30:00,21.67,21.71,21.67,21.7,852908.0,20.8001,20.8385,20.8001,20.8289,852908.0
2017-05-05 09:30:00,21.78,21.8,21.72,21.72,1371960.0,20.9057,20.9249,20.8481,20.8481,1371960.0
2017-05-05 10:00:00,21.72,21.76,21.7,21.73,555396.0,20.8481,20.8865,20.8289,20.8577,555396.0
2017-05-05 10:30:00,21.73,21.74,21.69,21.73,606076.0,20.8577,20.8673,20.8193,20.8577,606076.0
2017-05-05 11:00:00,21.73,21.75,21.71,21.72,524736.0,20.8577,20.8769,20.8385,20.8481,524736.0
2017-05-05 11:30:00,21.71,21.77,21.71,21.76,317284.0,20.8385,20.8961,20.8385,20.8865,317284.0
2017-05-05 12:00:00,21.77,21.77,21.73,21.73,303140.0,20.8961,20.8961,20.8577,20.8577,303140.0
2017-05-05 12:30:00,21.73,21.74,21.7,21.74,312848.0,20.8577,20.8673,20.8289,20.8673,312848.0
2017-05-05 13:00:00,21.74,21.75,21.72,21.75,219592.0,20.8673,20.8769,20.8481,20.8769,219592.0
2017-05-05 13:30:00,21.75,21.77,21.74,21.77,379808.0,20.8769,20.8961,20.8673,20.8961,379808.0
2017-05-05 14:00:00,21.77,21.79,21.76,21.77,189180.0,20.8961,20.9153,20.8865,20.8961,189180.0
2017-05-05 14:30:00,21.77,21.82,21.77,21.79,578276.0,20.8961,20.9441,20.8961,20.9153,578276.0
2017-05-05 15:00:00,21.79,21.82,21.78,21.81,592060.0,20.9153,20.9441,20.9057,20.9345,592060.0
2017-05-05 15:30:00,21.81,21.88,21.81,21.88,1145932.0,20.9345,21.0016,20.9345,21.0016,1145932.0
2017-05-08 09:30:00,21.89,21.91,21.82,21.83,881980.0,21.0112,21.0304,20.9441,20.9537,881980.0
2017-05-08 10:00:00,21.83,21.86,21.82,21.83,163556.0,20.9537,20.9825,20.9441,20.9537,163556.0
2017-05-08 10:30:00,21.82,21.86,21.8,21.82,438952.0,20.9441,20.9825,20.9249,20.9441,438952.0
2017-05-08 11:00:00,21.82,21.83,21.78,21.79,371024.0,20.9441,20.9537,20.9057,20.9153,371024.0
2017-05-08 11:30:00,21.79,21.83,21.79,21.83,252556.0,20.9153,20.9537,20.9153,20.9537,252556.0
2017-05-08 12:00:00,21.83,21.84,21.81,21.81,91752.0,20.9537,20.9633,20.9345,20.9345,91752.0
2017-05-08 12:30:00,21.82,21.86,21.82,21.85,388480.0,20.9441,20.9825,20.9441,20.9729,388480.0
2017-05-08 13:00:00,21.85,21.86,21.85,21.86,129516.0,20.9729,20.9825,20.9729,20.9825,129516.0
2017-05-08 13:30:00,21.86,21.88,21.85,21.88,126808.0,20.9825,21.0016,20.9729,21.0016,126808.0
2017-05-08 14:00:00,21.87,21.87,21.85,21.86,203956.0,20.992,20.992,20.9729,20.9825,203956.0
2017-05-08 14:30:00,21.86,21.86,21.84,21.86,105948.0,20.9825,20.9825,20.9633,20.9825,105948.0
2017-05-08 15:00:00,21.86,21.86,21.84,21.85,203324.0,20.9825,20.9825,20.9633,20.9729,203324.0
2017-05-08 15:30:00,21.85,21.87,21.82,21.87,509664.0,20.9729,20.992,20.9441,20.992,509664.0
2017-05-09 09:30:00,21.91,21.93,21.89,21.92,552396.0,21.0304,21.0496,21.0112,21.04,552396.0
2017-05-09 10:00:00,21.93,21.96,21.93,21.95,237288.0,21.0496,21.0784,21.0496,21.0688,237288.0
2017-05-09 10:30:00,21.95,21.95,21.91,21.92,181164.0,21.0688,21.0688,21.0304,21.04,181164.0
2017-05-09 11:00:00,21.92,21.93,21.87,21.9,270536.0,21.04,21.0496,20.992,21.0208,270536.0
2017-05-09 11:30:00,21.9,21.92,21.89,21.92,105492.0,21.0208,21.04,21.0112,21.04,105492.0
2017-05-09 12:00:00,21.92,21.92,21.88,21.89,214496.0,21.04,21.04,21.0016,21.0112,214496.0
2017-05-09 12:30:00,21.89,21.89,21.86,21.86,294972.0,21.0112,21.0112,20.9825,20.9825,294972.0
2017-05-09 13:00:00,21.86,21.88,21.82,21.82,243432.0,20.9825,21.0016,20.9441,20.9441,243432.0
2017-05-09 13:30:00,21.82,21.87,21.82,21.86,199524.0,20.9441,20.992,20.9441,20.9825,199524.0
2017-05-09 14:00:00,21.87,21.87,21.84,21.84,148124.0,20.992,20.992,20.9633,20.9633,148124.0
2017-05-09 14:30:00,21.84,21.86,21.84,21.86,125268.0,20.9633,20.9825,20.9633,20.9825,125268.0
2017-05-09 15:00:00,21.86,21.88,21.85,21.86,150288.0,20.9825,21.0016,20.9729,20.9825,150288.0
2017-05-09 15:30:00,21.86,21.86,21.75,21.83,1106332.0,20.9825,20.9825,20.8769,20.9537,1106332.0
2017-05-10 09:30:00,21.81,21.83,21.78,21.82,521704.0,20.9345,20.9537,20.9057,20.9441,521704.0
2017-05-10 10:00:00,21.8,21.84,21.77,21.78,345504.0,20.9249,20.9633,20.8961,20.9057,345504.0
2017-05-10 10:30:00,21.78,21.83,21.77,21.81,318168.0,20.9057,20.9537,20.8961,20.9345,318168.0
2017-05-10 11:00:00,21.81,21.88,21.81,21.87,405804.0,20.9345,21.0016,20.9345,20.992,405804.0
2017-05-10 11:30:00,21.88,21.88,21.85,21.86,452668.0,21.0016,21.0016,20.9729,20.9825,452668.0
2017-05-10 12:00:00,21.86,21.88,21.85,21.86,157516.0,20.9825,21.0016,20.9729,20.9825,157516.0
2017-05-10 12:30:00,21.86,21.88,21.86,21.88,134976.0,20.9825,21.0016,20.9825,21.0016,134976.0
2017-05-10 13:00:00,21.88,21.9,21.86,21.88,301996.0,21.0016,21.0208,20.9825,21.0016,301996.0
2017-05-10 13:30:00,21.88,21.89,21.86,21.88,56436.0,21.0016,21.0112,20.9825,21.0016,56436.0
2017-05-10 14:00:00,21.86,21.88,21.85,21.85,195856.0,20.9825,21.0016,20.9729,20.9729,195856.0
2017-05-10 14:30:00,21.85,21.88,21.85,21.88,116836.0,20.9729,21.0016,20.9729,21.0016,116836.0
2017-05-10 15:00:00,21.88,21.9,21.87,21.87,247580.0,21.0016,21.0208,20.992,20.992,247580.0
2017-05-10 15:30:00,21.87,21.9,21.85,21.9,1017444.0,20.992,21.0208,20.9729,21.0208,1017444.0
2017-05-11 09:30:00,21.8,21.82,21.61,21.66,1090344.0,20.9249,20.9441,20.7425,20.7905,1090344.0
2017-05-11 10:00:00,21.65,21.68,21.58,21.62,852608.0,20.7809,20.8097,20.7137,20.7521,852608.0
2017-05-11 10:30:00,21.62,21.66,21.58,21.66,537696.0,20.7521,20.7905,20.7137,20.7905,537696.0
2017-05-11 11:00:00,21.66,21.71,21.66,21.69,494900.0,20.7905,20.8385,20.7905,20.8193,494900.0
2017-05-11 11:30:00,21.69,21.71,21.67,21.68,159244.0,20.8193,20.8385,20.8001,20.8097,159244.0
2017-05-11 12:00:00,21.68,21.76,21.68,21.74,368740.0,20.8097,20.8865,20.8097,20.8673,368740.0
2017-05-11 12:30:00,21.74,21.76,21.73,21.73,238928.0,20.8673,20.8865,20.8577,20.8577,238928.0
2017-05-11 13:00:00,21.73,21.78,21.73,21.74,178900.0,20.8577,20.9057,20.8577,20.8673,178900.0
2017-05-11 13:30:00,21.74,21.79,21.74,21.79,216008.0,20.8673,20.9153,20.8673,20.9153,216008.0
2017-05-11 14:00:00,21.79,21.84,21.76,21.82,608900.0,20.9153,20.9633,20.8865,20.9441,608900.0
2017-05-11 14:30:00,21.82,21.82,21.78,21.79,307516.0,20.9441,20.9441,20.9057,20.9153,307516.0
2017-05-11 15:00:00,21.8,21.82,21.78,21.79,134488.0,20.9249,20.9441,20.9057,20.9153,134488.0
2017-05-11 15:30:00,21.79,21.83,21.78,21.81,1046476.0,20.9153,20.9537,20.9057,20.9345,1046476.0
2017-05-12 09:30:00,21.75,21.78,21.72,21.74,875224.0,20.8769,20.9057,20.8481,20.8673,875224.0
2017-05-12 10:00:00,21.74,21.76,21.69,21.7,644412.0,20.8673,20.8865,20.8193,20.8289,644412.0
2017-05-12 10:30:00,21.7,21.72,21.68,21.7,213956.0,20.8289,20.8481,20.8097,20.8289,213956.0
2017-05-12 11:00:00,21.7,21.74,21.69,21.74,396836.0,20.8289,20.8673,20.8193,20.8673,396836.0
2017-05-12 11:30:00,21.74,21.78,21.74,21.75,369892.0,20.8673,20.9057,20.8673,20.8769,369892.0
2017-05-12 12:00:00,21.75,21.75,21.72,21.73,270648.0,20.8769,20.8769,20.8481,20.8577,270648.0
2017-05-12 12:30:00,21.73,21.74,21.71,21.72,332676.0,20.8577,20.8673,20.8385,20.8481,332676.0
2017-05-12 13:00:00,21.73,21.73,21.71,21.71,125864.0,20.8577,20.8577,20.8385,20.8385,125864.0
2017-05-12 13:30:00,21.71,21.74,21.71,21.74,157992.0,20.8385,20.8673,20.8385,20.8673,157992.0
2017-05-12 14:00:00,21.74,21.74,21.71,21.72,271620.0,20.8673,20.8673,20.8385,20.8481,271620.0
2017-05-12 14:30:00,21.72,21.75,21.72,21.73,377900.0,20.8481,20.8769,20.8481,20.8577,377900.0
2017-05-12 15:00:00,21.73,21.74,21.71,21.71,383432.0,20.8577,20.8673,20.8385,20.8385,383432.0
2017-05-12 15:30:00,21.71,21.75,21.69,21.75,1232756.0,20.8385,20.8769,20.8193,20.8769,1232756.0
2017-05-15 09:30:00,21.82,21.93,21.82,21.92,932364.0,20.9441,21.0496,20.9441,21.04,932364.0
2017-05-15 10:00:00,21.92,21.96,21.92,21.94,428372.0,21.04,21.0784,21.04,21.0592,428372.0
2017-05-15 10:30:00,21.94,21.99,21.94,21.98,334584.0,21.0592,21.1072,21.0592,21.0976,334584.0
2017-05-15 11:00:00,21.98,22.0,21.96,21.97,241048.0,21.0976,21.1168,21.0784,21.088,241048.0
2017-05-15 11:30:00,21.97,21.98,21.94,21.96,231216.0,21.088,21.0976,21.0592,21.0784,231216.0
2017-05-15 12:00:00,21.95,21.96,21.93,21.94,160236.0,21.0688,21.0784,21.0496,21.0592,160236.0
2017-05-15 12:30:00,21.94,21.95,21.93,21.94,175880.0,21.0592,21.0688,21.0496,21.0592,175880.0
2017-05-15 13:00:00,21.94,21.97,21.93,21.96,196272.0,21.0592,21.088,21.0496,21.0784,196272.0
2017-05-15 13:30:00,21.97,21.98,21.96,21.97,246660.0,21.088,21.0976,21.0784,21.088,246660.0
2017-05-15 14:00:00,21.97,21.97,21.91,21.91,319924.0,21.088,21.088,21.0304,21.0304,319924.0
2017-05-15 14:30:00,21.91,21.93,21.91,21.92,312324.0,21.0304,21.0496,21.0304,21.04,312324.0
2017-05-15 15:00:00,21.92,21.94,21.91,21.93,261568.0,21.04,21.0592,21.0304,21.0496,261568.0
2017-05-15 15:30:00,21.93,21.98,21.92,21.96,805744.0,21.0496,21.0976,21.04,21.0784,805744.0
2017-05-16 09:30:00,22.03,22.04,21.97,22.0,709852.0,21.1456,21.1552,21.088,21.1168,709852.0
2017-05-16 10:00:00,22.0,22.0,21.9,21.91,537568.0,21.1168,21.1168,21.0208,21.0304,537568.0
2017-05-16 10:30:00,21.91,21.92,21.85,21.89,547668.0,21.0304,21.04,20.9729,21.0112,547668.0
2017-05-16 11:00:00,21.89,21.94,21.86,21.93,599244.0,21.0112,21.0592,20.9825,21.0496,599244.0
2017-05-16 11:30:00,21.92,21.97,21.9,21.95,363880.0,21.04,21.088,21.0208,21.0688,363880.0
2017-05-16 12:00:00,21.95,21.97,21.93,21.96,160324.0,21.0688,21.088,21.0496,21.0784,160324.0
2017-05-16 12:30:00,21.96,21.97,21.94,21.94,157460.0,21.0784,21.088,21.0592,21.0592,157460.0
2017-05-16 13:00:00,21.94,21.94,21.92,21.93,202812.0,21.0592,21.0592,21.04,21.0496,202812.0
2017-05-16 13:30:00,21.93,21.95,21.91,21.91,148040.0,21.0496,21.0688,21.0304,21.0304,148040.0
2017-05-16 14:00:00,21.92,21.93,21.89,21.89,155288.0,21.04,21.0496,21.0112,21.0112,155288.0
2017-05-16 14:30:00,21.9,21.92,21.89,21.9,116732.0,21.0208,21.04,21.0112,21.0208,116732.0
2017-05-16 15:00:00,21.9,21.93,21.9,21.93,201084.0,21.0208,21.0496,21.0208,21.0496,201084.0
2017-05-16 15:30:00,21.93,21.95,21.92,21.93,567132.0,21.0496,21.0688,21.04,21.0496,567132.0
2017-05-17 09:30:00,21.57,21.66,21.49,21.5,2198016.0,20.7041,20.7905,20.6273,20.6369,2198016.0
2017-05-17 10:00:00,21.5,21.54,21.46,21.48,950236.0,20.6369,20.6753,20.5985,20.6177,950236.0
2017-05-17 10:30:00,21.48,21.51,21.36,21.37,1417632.0,20.6177,20.6465,20.5025,20.5121,1417632.0
2017-05-17 11:00:00,21.38,21.48,21.35,21.46,1085856.0,20.5217,20.6177,20.4929,20.5985,1085856.0
2017-05-17 11:30:00,21.46,21.5,21.42,21.5,805076.0,20.5985,20.6369,20.5601,20.6369,805076.0
2017-05-17 12:00:00,21.49,21.5,21.43,21.43,399412.0,20.6273,20.6369,20.5697,20.5697,399412.0
2017-05-17 12:30:00,21.43,21.48,21.41,21.48,354260.0,20.5697,20.6177,20.5505,20.6177,354260.0
2017-05-17 13:00:00,21.48,21.48,21.4,21.42,683028.0,20.6177,20.6177,20.5409,20.5601,683028.0
2017-05-17 13:30:00,21.42,21.43,21.34,21.36,845256.0,20.5601,20.5697,20.4833,20.5025,845256.0
2017-05-17 14:00:00,21.36,21.4,21.27,21.27,1122408.0,20.5025,20.5409,20.4161,20.4161,1122408.0
2017-05-17 14:30:00,21.28,21.31,21.19,21.28,843876.0,20.4257,20.4545,20.3393,20.4257,843876.0
2017-05-17 15:00:00,21.28,21.35,21.23,21.28,943084.0,20.4257,20.4929,20.3777,20.4257,943084.0
2017-05-17 15:30:00,21.28,21.33,21.14,21.16,2125408.0,20.4257,20.4737,20.2914,20.3106,2125408.0
2017-05-18 09:30:00,21.13,21.21,21.08,21.12,1922788.0,20.2818,20.3585,20.2338,20.2722,1922788.0
2017-05-18 10:00:00,21.13,21.33,21.13,21.32,1116132.0,20.2818,20.4737,20.2818,20.4641,1116132.0
2017-05-18 10:30:00,21.32,21.36,21.25,21.29,622816.0,20.4641,20.5025,20.3969,20.4353,622816.0
2017-05-18 11:00:00,21.31,21.34,21.28,21.3,485664.0,20.4545,20.4833,20.4257,20.4449,485664.0
2017-05-18 11:30:00,21.31,21.32,21.22,21.22,344156.0,20.4545,20.4641,20.3681,20.3681,344156.0
2017-05-18 12:00:00,21.22,21.26,21.18,21.24,421716.0,20.3681,20.4065,20.3297,20.3873,421716.0
2017-05-18 12:30:00,21.24,21.3,21.21,21.24,255616.0,20.3873,20.4449,20.3585,20.3873,255616.0
2017-05-18 13:00:00,21.25,21.26,21.2,21.22,349064.0,20.3969,20.4065,20.3489,20.3681,349064.0
2017-05-18 13:30:00,21.22,21.34,21.2,21.31,658172.0,20.3681,20.4833,20.3489,20.4545,658172.0
2017-05-18 14:00:00,21.31,21.44,21.31,21.42,1412408.0,20.4545,20.5793,20.4545,20.5601,1412408.0
2017-05-18 14:30:00,21.43,21.49,21.38,21.39,736924.0,20.5697,20.6273,20.5217,20.5313,736924.0
2017-05-18 15:00:00,21.39,21.42,21.35,21.36,495844.0,20.5313,20.5601,20.4929,20.5025,495844.0
2017-05-18 15:30:00,21.37,21.41,21.29,21.31,938400.0,20.5121,20.5505,20.4353,20.4545,938400.0
2017-05-19 09:30:00,21.42,21.57,21.41,21.53,1869316.0,20.5601,20.7041,20.5505,20.6657,1869316.0
2017-05-19 10:00:00,21.54,21.62,21.53,21.6,706824.0,20.6753,20.7521,20.6657,20.7329,706824.0
2017-05-19 10:30:00,21.61,21.62,21.57,21.61,411980.0,20.7425,20.7521,20.7041,20.7425,411980.0
2017-05-19 11:00:00,21.62,21.64,21.6,21.62,417216.0,20.7521,20.7713,20.7329,20.7521,417216.0
2017-05-19 11:30:00,21.62,21.64,21.59,21.64,210668.0,20.7521,20.7713,20.7233,20.7713,210668.0
2017-05-19 12:00:00,21.64,21.67,21.64,21.66,291492.0,20.7713,20.8001,20.7713,20.7905,291492.0
2017-05-19 12:30:00,21.66,21.71,21.66,21.7,219468.0,20.7905,20.8385,20.7905,20.8289,219468.0
2017-05-19 13:00:00,21.69,21.69,21.65,21.67,271816.0,20.8193,20.8193,20.7809,20.8001,271816.0
2017-05-19 13:30:00,21.67,21.68,21.65,21.68,164516.0,20.8001,20.8097,20.7809,20.8097,164516.0
2017-05-19 14:00:00,21.68,21.7,21.66,21.69,444480.0,20.8097,20.8289,20.7905,20.8193,444480.0
2017-05-19 14:30:00,21.69,21.73,21.69,21.69,465524.0,20.8193,20.8577,20.8193,20.8193,465524.0
2017-05-19 15:00:00,21.69,21.69,21.57,21.58,1264764.0,20.8193,20.8193,20.7041,20.7137,1264764.0
2017-05-19 15:30:00,21.58,21.6,21.55,21.59,1695256.0,20.7137,20.7329,20.6849,20.7233,1695256.0
2017-05-22 09:30:00,21.69,21.78,21.69,21.76,980252.0,20.8193,20.9057,20.8193,20.8865,980252.0
2017-05-22 10:00:00,21.76,21.78,21.72,21.75,307832.0,20.8865,20.9057,20.8481,20.8769,307832.0
2017-05-22 10:30:00,21.75,21.76,21.68,21.71,533632.0,20.8769,20.8865,20.8097,20.8385,533632.0
2017-05-22 11:00:00,21.7,21.75,21.7,21.75,271124.0,20.8289,20.8769,20.8289,20.8769,271124.0
2017-05-22 11:30:00,21.75,21.76,21.74,21.76,114924.0,20.8769,20.8865,20.8673,20.8865,114924.0
2017-05-22 12:00:00,21.76,21.83,21.76,21.81,436472.0,20.8865,20.9537,20.8865,20.9345,436472.0
2017-05-22 12:30:00,21.81,21.81,21.79,21.79,246364.0,20.9345,20.9345,20.9153,20.9153,246364.0
2017-05-22 13:00:00,21.79,21.81,21.78,21.8,164992.0,20.9153,20.9345,20.9057,20.9249,164992.0
2017-05-22 13:30:00,21.81,21.81,21.78,21.78,211532.0,20.9345,20.9345,20.9057,20.9057,211532.0
2017-05-22 14:00:00,21.78,21.8,21.77,21.8,92648.0,20.9057,20.9249,20.8961,20.9249,92648.0
2017-05-22 14:30:00,21.8,21.81,21.79,21.8,122800.0,20.9249,20.9345,20.9153,20.9249,122800.0
2017-05-22 15:00:00,21.8,21.82,21.79,21.81,176416.0,20.9249,20.9441,20.9153,20.9345,176416.0
2017-05-22 15:30:00,21.81,21.84,21.79,21.81,575496.0,20.9345,20.9633,20.9153,20.9345,575496.0
2017-05-23 09:30:00,21.88,21.9,21.82,21.84,1233232.0,21.0016,21.0208,20.9441,20.9633,1233232.0
2017-05-23 10:00:00,21.83,21.88,21.81,21.87,417984.0,20.9537,21.0016,20.9345,20.992,417984.0
2017-05-23 10:30:00,21.87,21.89,21.85,21.87,327412.0,20.992,21.0112,20.9729,20.992,327412.0
2017-05-23 11:00:00,21.88,21.9,21.87,21.9,397020.0,21.0016,21.0208,20.992,21.0208,397020.0
2017-05-23 11:30:00,21.9,21.92,21.89,21.92,215960.0,21.0208,21.04,21.0112,21.04,215960.0
2017-05-23 12:00:00,21.92,21.94,21.89,21.89,309804.0,21.04,21.0592,21.0112,21.0112,309804.0
2017-05-23 12:30:00,21.88,21.9,21.86,21.87,205520.0,21.0016,21.0208,20.9825,20.992,205520.0
2017-05-23 13:00:00,21.88,21.91,21.88,21.91,171696.0,21.0016,21.0304,21.0016,21.0304,171696.0
2017-05-23 13:30:00,21.91,21.91,21.88,21.89,98392.0,21.0304,21.0304,21.0016,21.0112,98392.0
2017-05-23 14:00:00,21.9,21.91,21.88,21.89,89616.0,21.0208,21.0304,21.0016,21.0112,89616.0
2017-05-23 14:30:00,21.89,21.93,21.88,21.91,370652.0,21.0112,21.0496,21.0016,21.0304,370652.0
2017-05-23 15:00:00,21.91,21.93,21.89,21.9,174208.0,21.0304,21.0496,21.0112,21.0208,174208.0
2017-05-23 15:30:00,21.9,21.9,21.87,21.9,890656.0,21.0208,21.0208,20.992,21.0208,890656.0
2017-05-24 09:30:00,21.95,21.96,21.91,21.93,566056.0,21.0688,21.0784,21.0304,21.0496,566056.0
2017-05-24 10:00:00,21.93,21.94,21.9,21.93,490152.0,21.0496,21.0592,21.0208,21.0496,490152.0
2017-05-24 10:30:00,21.94,21.95,21.92,21.92,178244.0,21.0592,21.0688,21.04,21.04,178244.0
2017-05-24 11:00:00,21.93,21.93,21.9,21.93,312060.0,21.0496,21.0496,21.0208,21.0496,312060.0
2017-05-24 11:30:00,21.93,21.95,21.91,21.92,285232.0,21.0496,21.0688,21.0304,21.04,285232.0
2017-05-24 12:00:00,21.92,21.93,21.91,21.93,394540.0,21.04,21.0496,21.0304,21.0496,394540.0
2017-05-24 12:30:00,21.93,21.94,21.93,21.93,108876.0,21.0496,21.0592,21.0496,21.0496,108876.0
2017-05-24 13:00:00,21.93,21.93,21.91,21.91,153352.0,21.0496,21.0496,21.0304,21.0304,153352.0
2017-05-24 13:30:00,21.91,21.93,21.91,21.92,112172.0,21.0304,21.0496,21.0304,21.04,112172.0
2017-05-24 14:00:00,21.92,21.99,21.88,21.97,879460.0,21.04,21.1072,21.0016,21.088,879460.0
2017-05-24 14:30:00,21.97,21.97,21.94,21.95,171828.0,21.088,21.088,21.0592,21.0688,171828.0
2017-05-24 15:00:00,21.96,21.97,21.93,21.97,404368.0,21.0784,21.088,21.0496,21.088,404368.0
2017-05-24 15:30:00,21.97,22.03,21.97,22.0,791848.0,21.088,21.1456,21.088,21.1168,791848.0
2017-05-25 09:30:00,22.11,22.17,22.08,22.14,639252.0,21.2224,21.28,21.1936,21.2512,639252.0
2017-05-25 10:00:00,22.15,22.2,22.14,22.19,374136.0,21.2608,21.3088,21.2512,21.2992,374136.0
2017-05-25 10:30:00,22.19,22.22,22.19,22.2,415348.0,21.2992,21.328,21.2992,21.3088,415348.0
2017-05-25 11:00:00,22.2,22.25,22.2,22.23,306772.0,21.3088,21.3568,21.3088,21.3376,306772.0
2017-05-25 11:30:00,22.24,22.24,22.16,22.16,326828.0,21.3472,21.3472,21.2704,21.2704,326828.0
2017-05-25 12:00:00,22.16,22.2,22.15,22.2,169876.0,21.2704,21.3088,21.2608,21.3088,169876.0
2017-05-25 12:30:00,22.19,22.24,22.19,22.23,78172.0,21.2992,21.3472,21.2992,21.3376,78172.0
2017-05-25 13:00:00,22.23,22.23,22.2,22.21,142260.0,21.3376,21.3376,21.3088,21.3184,142260.0
2017-05-25 13:30:00,22.2,22.23,22.18,22.23,413960.0,21.3088,21.3376,21.2896,21.3376,413960.0
2017-05-25 14:00:00,22.23,22.23,22.21,22.22,271984.0,21.3376,21.3376,21.3184,21.328,271984.0
2017-05-25 14:30:00,22.22,22.25,22.22,22.24,239852.0,21.328,21.3568,21.328,21.3472,239852.0
2017-05-25 15:00:00,22.23,22.24,22.21,22.21,568252.0,21.3376,21.3472,21.3184,21.3184,568252.0
2017-05-25 15:30:00,22.21,22.27,22.18,22.21,1520436.0,21.3184,21.376,21.2896,21.3184,1520436.0
2017-05-26 09:30:00,22.18,22.22,22.16,22.21,505172.0,21.2896,21.328,21.2704,21.3184,505172.0
2017-05-26 10:00:00,22.21,22.23,22.18,22.2,175796.0,21.3184,21.3376,21.2896,21.3088,175796.0
2017-05-26 10:30:00,22.2,22.24,22.18,22.18,83580.0,21.3088,21.3472,21.2896,21.2896,83580.0
2017-05-26 11:00:00,22.19,22.22,22.19,22.21,87512.0,21.2992,21.328,21.2992,21.3184,87512.0
2017-05-26 11:30:00,22.21,22.22,22.17,22.17,144036.0,21.3184,21.328,21.28,21.28,144036.0
2017-05-26 12:00:00,22.18,22.22,22.18,22.22,43948.0,21.2896,21.328,21.2896,21.328,43948.0
2017-05-26 12:30:00,22.21,22.22,22.2,22.21,74008.0,21.3184,21.328,21.3088,21.3184,74008.0
2017-05-26 13:00:00,22.22,22.22,22.2,22.21,76816.0,21.328,21.328,21.3088,21.3184,76816.0
2017-05-26 13:30:00,22.21,22.21,22.19,22.2,94984.0,21.3184,21.3184,21.2992,21.3088,94984.0
2017-05-26 14:00:00,22.2,22.22,22.19,22.22,69896.0,21.3088,21.328,21.2992,21.328,69896.0
2017-05-26 14:30:00,22.21,22.22,22.21,22.21,57000.0,21.3184,21.328,21.3184,21.3184,57000.0
2017-05-26 15:00:00,22.21,22.22,22.2,22.21,167604.0,21.3184,21.328,21.3088,21.3184,167604.0
2017-05-26 15:30:00,22.2,22.22,22.19,22.21,464176.0,21.3088,21.328,21.2992,21.3184,464176.0
2017-05-30 09:30:00,22.13,22.2,22.11,22.16,336856.0,21.2416,21.3088,21.2224,21.2704,336856.0
2017-05-30 10:00:00,22.16,22.18,22.1,22.13,551848.0,21.2704,21.2896,21.2128,21.2416,551848.0
2017-05-30 10:30:00,22.13,22.18,22.13,22.17,173164.0,21.2416,21.2896,21.2416,21.28,173164.0
2017-05-30 11:00:00,22.18,22.19,22.15,22.16,324480.0,21.2896,21.2992,21.2608,21.2704,324480.0
2017-05-30 11:30:00,22.17,22.18,22.16,22.17,170420.0,21.28,21.2896,21.2704,21.28,170420.0
2017-05-30 12:00:00,22.17,22.21,22.17,22.2,99164.0,21.28,21.3184,21.28,21.3088,99164.0
2017-05-30 12:30:00,22.2,22.22,22.19,22.2,61156.0,21.3088,21.328,21.2992,21.3088,61156.0
2017-05-30 13:00:00,22.2,22.21,22.18,22.18,163556.0,21.3088,21.3184,21.2896,21.2896,163556.0
2017-05-30 13:30:00,22.18,22.2,22.18,22.19,84668.0,21.2896,21.3088,21.2896,21.2992,84668.0
2017-05-30 14:00:00,22.18,22.2,22.18,22.18,110540.0,21.2896,21.3088,21.2896,21.2896,110540.0
2017-05-30 14:30:00,22.18,22.19,22.17,22.19,195468.0,21.2896,21.2992,21.28,21.2992,195468.0
2017-05-30 15:00:00,22.19,22.21,22.18,22.18,147800.0,21.2992,21.3184,21.2896,21.2896,147800.0
2017-05-30 15:30:00,22.18,22.2,22.17,22.17,419584.0,21.2896,21.3088,21.28,21.28,419584.0
2017-05-31 09:30:00,22.23,22.23,22.05,22.06,1197188.0,21.3376,21.3376,21.1648,21.1744,1197188.0
2017-05-31 10:00:00,22.07,22.07,22.0,22.06,810748.0,21.184,21.184,21.1168,21.1744,810748.0
2017-05-31 10:30:00,22.06,22.13,22.04,22.13,555436.0,21.1744,21.2416,21.1552,21.2416,555436.0
2017-05-31 11:00:00,22.13,22.14,22.06,22.07,711800.0,21.2416,21.2512,21.1744,21.184,711800.0
2017-05-31 11:30:00,22.08,22.09,22.03,22.08,531956.0,21.1936,21.2032,21.1456,21.1936,531956.0
2017-05-31 12:00:00,22.08,22.12,22.08,22.08,283268.0,21.1936,21.232,21.1936,21.1936,283268.0
2017-05-31 12:30:00,22.08,22.1,22.06,22.07,117700.0,21.1936,21.2128,21.1744,21.184,117700.0
2017-05-31 13:00:00,22.07,22.13,22.07,22.08,296300.0,21.184,21.2416,21.184,21.1936,296300.0
2017-05-31 13:30:00,22.08,22.09,22.06,22.07,205916.0,21.1936,21.2032,21.1744,21.184,205916.0
2017-05-31 14:00:00,22.08,22.09,22.03,22.09,392320.0,21.1936,21.2032,21.1456,21.2032,392320.0
2017-05-31 14:30:00,22.09,22.11,22.08,22.08,191344.0,21.2032,21.2224,21.1936,21.1936,191344.0
2017-05-31 15:00:00,22.09,22.14,22.07,22.13,421548.0,21.2032,21.2512,21.184,21.2416,421548.0
2017-05-31 15:30:00,22.13,22.17,22.13,22.15,862944.0,21.2416,21.28,21.2416,21.2608,862944.0
2017-06-01 09:30:00,22.24,22.27,22.19,22.24,613040.0,21.3472,21.376,21.2992,21.3472,613040.0
2017-06-01 10:00:00,22.24,22.26,22.21,22.24,504224.0,21.3472,21.3664,21.3184,21.3472,504224.0
2017-06-01 10:30:00,22.24,22.24,22.2,22.22,774068.0,21.3472,21.3472,21.3088,21.328,774068.0
2017-06-01 11:00:00,22.22,22.26,22.21,22.25,465784.0,21.328,21.3664,21.3184,21.3568,465784.0
2017-06-01 11:30:00,22.25,22.32,22.25,22.31,336960.0,21.3568,21.424,21.3568,21.4144,336960.0
2017-06-01 12:00:00,22.32,22.34,22.31,22.32,260904.0,21.424,21.4432,21.4144,21.424,260904.0
2017-06-01 12:30:00,22.32,22.38,22.32,22.37,549072.0,21.424,21.4816,21.424,21.472,549072.0
2017-06-01 13:00:00,22.38,22.42,22.37,22.42,192924.0,21.4816,21.52,21.472,21.52,192924.0
2017-06-01 13:30:00,22.42,22.42,22.39,22.4,179044.0,21.52,21.52,21.4912,21.5008,179044.0
2017-06-01 14:00:00,22.4,22.44,22.4,22.42,587004.0,21.5008,21.5392,21.5008,21.52,587004.0
2017-06-01 14:30:00,22.42,22.42,22.4,22.4,177760.0,21.52,21.52,21.5008,21.5008,177760.0
2017-06-01 15:00:00,22.4,22.43,22.38,22.41,305080.0,21.5008,21.5296,21.4816,21.5104,305080.0
2017-06-01 15:30:00,22.41,22.5,22.4,22.5,831944.0,21.5104,21.5968,21.5008,21.5968,831944.0
2017-06-02 09:30:00,22.51,22.56,22.45,22.47,1036708.0,21.6064,21.6544,21.5488,21.568,1036708.0
2017-06-02 10:00:00,22.48,22.52,22.47,22.52,389284.0,21.5776,21.616,21.568,21.616,389284.0
2017-06-02 10:30:00,22.52,22.57,22.51,22.56,545520.0,21.616,21.6639,21.6064,21.6544,545520.0
2017-06-02 11:00:00,22.56,22.57,22.54,22.56,243284.0,21.6544,21.6639,21.6352,21.6544,243284.0
2017-06-02 11:30:00,22.58,22.63,22.56,22.62,272036.0,21.6735,21.7215,21.6544,21.7119,272036.0
2017-06-02 12:00:00,22.62,22.63,22.59,22.63,205356.0,21.7119,21.7215,21.6831,21.7215,205356.0
2017-06-02 12:30:00,22.63,22.64,22.61,22.62,93088.0,21.7215,21.7311,21.7023,21.7119,93088.0
2017-06-02 13:00:00,22.62,22.63,22.6,22.63,100720.0,21.7119,21.7215,21.6927,21.7215,100720.0
2017-06-02 13:30:00,22.63,22.67,22.63,22.66,249128.0,21.7215,21.7599,21.7215,21.7503,249128.0
2017-06-02 14:00:00,22.65,22.67,22.61,22.61,213980.0,21.7407,21.7599,21.7023,21.7023,213980.0
2017-06-02 14:30:00,22.63,22.65,22.61,22.64,218732.0,21.7215,21.7407,21.7023,21.7311,218732.0
2017-06-02 15:00:00,22.64,22.66,22.64,22.65,332776.0,21.7311,21.7503,21.7311,21.7407,332776.0
2017-06-02 15:30:00,22.65,22.68,22.61,22.64,983604.0,21.7407,21.7695,21.7023,21.7311,983604.0
2017-06-05 09:30:00,22.61,22.64,22.57,22.63,668884.0,21.7023,21.7311,21.6639,21.7215,668884.0
2017-06-05 10:00:00,22.63,22.67,22.63,22.64,234944.0,21.7215,21.7599,21.7215,21.7311,234944.0
2017-06-05 10:30:00,22.65,22.66,22.64,22.64,403200.0,21.7407,21.7503,21.7311,21.7311,403200.0
2017-06-05 11:00:00,22.64,22.64,22.6,22.6,339064.0,21.7311,21.7311,21.6927,21.6927,339064.0
2017-06-05 11:30:00,22.6,22.64,22.59,22.64,189528.0,21.6927,21.7311,21.6831,21.7311,189528.0
2017-06-05 12:00:00,22.64,22.66,22.63,22.64,95704.0,21.7311,21.7503,21.7215,21.7311,95704.0
2017-06-05 12:30:00,22.65,22.65,22.62,22.63,145080.0,21.7407,21.7407,21.7119,21.7215,145080.0
2017-06-05 13:00:00,22.64,22.67,22.64,22.66,306016.0,21.7311,21.7599,21.7311,21.7503,306016.0
2017-06-05 13:30:00,22.66,22.66,22.63,22.64,285000.0,21.7503,21.7503,21.7215,21.7311,285000.0
2017-06-05 14:00:00,22.63,22.64,22.62,22.64,130624.0,21.7215,21.7311,21.7119,21.7311,130624.0
2017-06-05 14:30:00,22.63,22.65,22.63,22.63,100172.0,21.7215,21.7407,21.7215,21.7215,100172.0
2017-06-05 15:00:00,22.63,22.65,22.62,22.64,180600.0,21.7215,21.7407,21.7119,21.7311,180600.0
2017-06-05 15:30:00,22.63,22.65,22.6,22.61,576608.0,21.7215,21.7407,21.6927,21.7023,576608.0
2017-06-06 09:30:00,22.49,22.56,22.45,22.55,1018452.0,21.5872,21.6544,21.5488,21.6448,1018452.0
2017-06-06 10:00:00,22.55,22.58,22.52,22.56,529464.0,21.6448,21.6735,21.616,21.6544,529464.0
2017-06-06 10:30:00,22.56,22.56,22.53,22.53,210448.0,21.6544,21.6544,21.6256,21.6256,210448.0
2017-06-06 11:00:00,22.53,22.53,22.5,22.51,241144.0,21.6256,21.6256,21.5968,21.6064,241144.0
2017-06-06 11:30:00,22.51,22.58,22.5,22.55,244912.0,21.6064,21.6735,21.5968,21.6448,244912.0
2017-06-06 12:00:00,22.55,22.56,22.54,22.54,76736.0,21.6448,21.6544,21.6352,21.6352,76736.0
2017-06-06 12:30:00,22.54,22.56,22.53,22.55,70336.0,21.6352,21.6544,21.6256,21.6448,70336.0
2017-06-06 13:00:00,22.55,22.55,22.51,22.52,98844.0,21.6448,21.6448,21.6064,21.616,98844.0
2017-06-06 13:30:00,22.52,22.53,22.5,22.52,146420.0,21.616,21.6256,21.5968,21.616,146420.0
2017-06-06 14:00:00,22.53,22.56,22.53,22.56,90456.0,21.6256,21.6544,21.6256,21.6544,90456.0
2017-06-06 14:30:00,22.55,22.61,22.55,22.59,347448.0,21.6448,21.7023,21.6448,21.6831,347448.0
2017-06-06 15:00:00,22.59,22.6,22.51,22.52,314164.0,21.6831,21.6927,21.6064,21.616,314164.0
2017-06-06 15:30:00,22.53,22.53,22.46,22.48,835924.0,21.6256,21.6256,21.5584,21.5776,835924.0
2017-06-07 09:30:00,22.54,22.57,22.52,22.56,465844.0,21.6352,21.6639,21.616,21.6544,465844.0
2017-06-07 10:00:00,22.58,22.59,22.54,22.54,262356.0,21.6735,21.6831,21.6352,21.6352,262356.0
2017-06-07 10:30:00,22.54,22.54,22.46,22.51,1228464.0,21.6352,21.6352,21.5584,21.6064,1228464.0
2017-06-07 11:00:00,22.51,22.54,22.48,22.48,721544.0,21.6064,21.6352,21.5776,21.5776,721544.0
2017-06-07 11:30:00,22.48,22.52,22.48,22.51,149464.0,21.5776,21.616,21.5776,21.6064,149464.0
2017-06-07 12:00:00,22.5,22.5,22.48,22.49,459208.0,21.5968,21.5968,21.5776,21.5872,459208.0
2017-06-07 12:30:00,22.49,22.5,22.4,22.45,274704.0,21.5872,21.5968,21.5008,21.5488,274704.0
2017-06-07 13:00:00,22.45,22.49,22.44,22.48,202024.0,21.5488,21.5872,21.5392,21.5776,202024.0
2017-06-07 13:30:00,22.48,22.53,22.47,22.52,209552.0,21.5776,21.6256,21.568,21.616,209552.0
2017-06-07 14:00:00,22.52,22.56,22.5,22.54,286692.0,21.616,21.6544,21.5968,21.6352,286692.0
2017-06-07 14:30:00,22.54,22.57,22.54,22.55,224748.0,21.6352,21.6639,21.6352,21.6448,224748.0
2017-06-07 15:00:00,22.55,22.57,22.53,22.56,456272.0,21.6448,21.6639,21.6256,21.6544,456272.0
2017-06-07 15:30:00,22.56,22.59,22.52,22.54,1116344.0,21.6544,21.6831,21.616,21.6352,1116344.0
2017-06-08 09:30:00,22.57,22.61,22.49,22.53,612200.0,21.6639,21.7023,21.5872,21.6256,612200.0
2017-06-08 10:00:00,22.54,22.57,22.46,22.48,618576.0,21.6352,21.6639,21.5584,21.5776,618576.0
2017-06-08 10:30:00,22.48,22.55,22.48,22.53,387152.0,21.5776,21.6448,21.5776,21.6256,387152.0
2017-06-08 11:00:00,22.53,22.59,22.53,22.56,393908.0,21.6256,21.6831,21.6256,21.6544,393908.0
2017-06-08 11:30:00,22.56,22.58,22.54,22.58,571772.0,21.6544,21.6735,21.6352,21.6735,571772.0
2017-06-08 12:00:00,22.58,22.67,22.58,22.63,343472.0,21.6735,21.7599,21.6735,21.7215,343472.0
2017-06-08 12:30:00,22.62,22.64,22.61,22.64,185568.0,21.7119,21.7311,21.7023,21.7311,185568.0
2017-06-08 13:00:00,22.64,22.65,22.55,22.56,340424.0,21.7311,21.7407,21.6448,21.6544,340424.0
2017-06-08 13:30:00,22.56,22.61,22.55,22.61,253084.0,21.6544,21.7023,21.6448,21.7023,253084.0
2017-06-08 14:00:00,22.61,22.61,22.5,22.51,348112.0,21.7023,21.7023,21.5968,21.6064,348112.0
2017-06-08 14:30:00,22.51,22.54,22.46,22.49,261916.0,21.6064,21.6352,21.5584,21.5872,261916.0
2017-06-08 15:00:00,22.49,22.55,22.49,22.54,653044.0,21.5872,21.6448,21.5872,21.6352,653044.0
2017-06-08 15:30:00,22.54,22.58,22.52,22.57,764224.0,21.6352,21.6735,21.616,21.6639,764224.0
2017-06-09 09:30:00,22.63,22.72,22.61,22.7,680912.0,21.7215,21.8079,21.7023,21.7887,680912.0
2017-06-09 10:00:00,22.69,22.78,22.69,22.78,595204.0,21.7791,21.8655,21.7791,21.8655,595204.0
2017-06-09 10:30:00,22.78,22.79,22.75,22.76,337928.0,21.8655,21.8751,21.8367,21.8463,337928.0
2017-06-09 11:00:00,22.76,22.79,22.74,22.76,358056.0,21.8463,21.8751,21.8271,21.8463,358056.0
2017-06-09 11:30:00,22.76,22.78,22.74,22.74,262512.0,21.8463,21.8655,21.8271,21.8271,262512.0
2017-06-09 12:00:00,22.74,22.75,22.64,22.66,463928.0,21.8271,21.8367,21.7311,21.7503,463928.0
2017-06-09 12:30:00,22.67,22.68,22.59,22.66,366296.0,21.7599,21.7695,21.6831,21.7503,366296.0
2017-06-09 13:00:00,22.66,22.68,22.57,22.61,439120.0,21.7503,21.7695,21.6639,21.7023,439120.0
2017-06-09 13:30:00,22.62,22.62,22.48,22.48,888068.0,21.7119,21.7119,21.5776,21.5776,888068.0
2017-06-09 14:00:00,22.48,22.56,22.47,22.51,865908.0,21.5776,21.6544,21.568,21.6064,865908.0
2017-06-09 14:30:00,22.5,22.52,22.23,22.32,1654844.0,21.5968,21.616,21.3376,21.424,1654844.0
2017-06-09 15:00:00,22.32,22.52,22.32,22.51,1206400.0,21.424,21.616,21.424,21.6064,1206400.0
2017-06-09 15:30:00,22.51,22.53,22.38,22.51,1596040.0,21.6064,21.6256,21.4816,21.6064,1596040.0
2017-06-12 09:30:00,22.44,22.5,22.33,22.35,945124.0,21.5392,21.5968,21.4336,21.4528,945124.0
2017-06-12 10:00:00,22.35,22.42,22.3,22.39,608256.0,21.4528,21.52,21.4048,21.4912,608256.0
2017-06-12 10:30:00,22.39,22.45,22.34,22.43,650468.0,21.4912,21.5488,21.4432,21.5296,650468.0
2017-06-12 11:00:00,22.43,22.47,22.42,22.43,298456.0,21.5296,21.568,21.52,21.5296,298456.0
2017-06-12 11:30:00,22.43,22.46,22.39,22.41,510940.0,21.5296,21.5584,21.4912,21.5104,510940.0
2017-06-12 12:00:00,22.41,22.42,22.36,22.36,466820.0,21.5104,21.52,21.4624,21.4624,466820.0
2017-06-12 12:30:00,22.38,22.39,22.33,22.33,377864.0,21.4816,21.4912,21.4336,21.4336,377864.0
2017-06-12 13:00:00,22.33,22.39,22.32,22.39,283684.0,21.4336,21.4912,21.424,21.4912,283684.0
2017-06-12 13:30:00,22.4,22.41,22.33,22.34,220748.0,21.5008,21.5104,21.4336,21.4432,220748.0
2017-06-12 14:00:00,22.33,22.4,22.33,22.36,208816.0,21.4336,21.5008,21.4336,21.4624,208816.0
2017-06-12 14:30:00,22.36,22.43,22.35,22.42,293760.0,21.4624,21.5296,21.4528,21.52,293760.0
2017-06-12 15:00:00,22.42,22.45,22.39,22.4,451324.0,21.52,21.5488,21.4912,21.5008,451324.0
2017-06-12 15:30:00,22.4,22.49,22.39,22.49,880056.0,21.5008,21.5872,21.4912,21.5872,880056.0
2017-06-13 09:30:00,22.6,22.66,22.59,22.62,801760.0,21.6927,21.7503,21.6831,21.7119,801760.0
2017-06-13 10:00:00,22.61,22.62,22.58,22.61,353632.0,21.7023,21.7119,21.6735,21.7023,353632.0
2017-06-13 10:30:00,22.62,22.63,22.55,22.55,238320.0,21.7119,21.7215,21.6448,21.6448,238320.0
2017-06-13 11:00:00,22.55,22.6,22.53,22.6,156356.0,21.6448,21.6927,21.6256,21.6927,156356.0
2017-06-13 11:30:00,22.6,22.65,22.58,22.64,237668.0,21.6927,21.7407,21.6735,21.7311,237668.0
2017-06-13 12:00:00,22.64,22.64,22.61,22.62,322476.0,21.7311,21.7311,21.7023,21.7119,322476.0
2017-06-13 12:30:00,22.62,22.68,22.62,22.67,258828.0,21.7119,21.7695,21.7119,21.7599,258828.0
2017-06-13 13:00:00,22.67,22.69,22.66,22.68,136128.0,21.7599,21.7791,21.7503,21.7695,136128.0
2017-06-13 13:30:00,22.68,22.68,22.63,22.66,411924.0,21.7695,21.7695,21.7215,21.7503,411924.0
2017-06-13 14:00:00,22.67,22.7,22.67,22.67,163900.0,21.7599,21.7887,21.7599,21.7599,163900.0
2017-06-13 14:30:00,22.67,22.69,22.65,22.66,126676.0,21.7599,21.7791,21.7407,21.7503,126676.0
2017-06-13 15:00:00,22.66,22.71,22.66,22.71,303892.0,21.7503,21.7983,21.7503,21.7983,303892.0
2017-06-13 15:30:00,22.71,22.72,22.65,22.7,807524.0,21.7983,21.8079,21.7407,21.7887,807524.0
2017-06-14 09:30:00,22.76,22.77,22.66,22.71,708504.0,21.8463,21.8559,21.7503,21.7983,708504.0
2017-06-14 10:00:00,22.71,22.72,22.65,22.69,579380.0,21.7983,21.8079,21.7407,21.7791,579380.0
2017-06-14 10:30:00,22.67,22.68,22.59,22.63,526136.0,21.7599,21.7695,21.6831,21.7215,526136.0
2017-06-14 11:00:00,22.63,22.67,22.61,22.66,463264.0,21.7215,21.7599,21.7023,21.7503,463264.0
2017-06-14 11:30:00,22.65,22.67,22.62,22.67,215636.0,21.7407,21.7599,21.7119,21.7599,215636.0
2017-06-14 12:00:00,22.67,22.67,22.63,22.65,202176.0,21.7599,21.7599,21.7215,21.7407,202176.0
2017-06-14 12:30:00,22.65,22.69,22.65,22.66,178240.0,21.7407,21.7791,21.7407,21.7503,178240.0
2017-06-14 13:00:00,22.66,22.7,22.66,22.66,143556.0,21.7503,21.7887,21.7503,21.7503,143556.0
2017-06-14 13:30:00,22.66,22.68,22.64,22.67,215628.0,21.7503,21.7695,21.7311,21.7599,215628.0
2017-06-14 14:00:00,22.66,22.75,22.62,22.68,623504.0,21.7503,21.8367,21.7119,21.7695,623504.0
2017-06-14 14:30:00,22.68,22.7,22.53,22.55,1897644.0,21.7695,21.7887,21.6256,21.6448,1897644.0
2017-06-14 15:00:00,22.55,22.58,22.47,22.56,1292084.0,21.6448,21.6735,21.568,21.6544,1292084.0
2017-06-14 15:30:00,22.57,22.68,22.54,22.65,1410056.0,21.6639,21.7695,21.6352,21.7407,1410056.0
2017-06-15 09:30:00,22.36,22.43,22.33,22.42,985956.0,21.4624,21.5296,21.4336,21.52,985956.0
2017-06-15 10:00:00,22.41,22.45,22.3,22.34,285484.0,21.5104,21.5488,21.4048,21.4432,285484.0
2017-06-15 10:30:00,22.34,22.41,22.33,22.4,286740.0,21.4432,21.5104,21.4336,21.5008,286740.0
2017-06-15 11:00:00,22.42,22.5,22.4,22.5,370148.0,21.52,21.5968,21.5008,21.5968,370148.0
2017-06-15 11:30:00,22.5,22.51,22.45,22.45,347316.0,21.5968,21.6064,21.5488,21.5488,347316.0
2017-06-15 12:00:00,22.45,22.47,22.42,22.43,248972.0,21.5488,21.568,21.52,21.5296,248972.0
2017-06-15 12:30:00,22.43,22.49,22.43,22.49,180992.0,21.5296,21.5872,21.5296,21.5872,180992.0
2017-06-15 13:00:00,22.49,22.53,22.47,22.48,304580.0,21.5872,21.6256,21.568,21.5776,304580.0
2017-06-15 13:30:00,22.48,22.5,22.46,22.48,361608.0,21.5776,21.5968,21.5584,21.5776,361608.0
2017-06-15 14:00:00,22.48,22.55,22.46,22.53,293440.0,21.5776,21.6448,21.5584,21.6256,293440.0
2017-06-15 14:30:00,22.53,22.55,22.51,22.52,370904.0,21.6256,21.6448,21.6064,21.616,370904.0
2017-06-15 15:00:00,22.53,22.58,22.53,22.56,274384.0,21.6256,21.6735,21.6256,21.6544,274384.0
2017-06-15 15:30:00,22.57,22.57,22.49,22.56,1013712.0,21.6639,21.6639,21.5872,21.6544,1013712.0
2017-06-16 09:30:00,22.6,22.6,22.41,22.48,1140164.0,21.6927,21.6927,21.5104,21.5776,1140164.0
2017-06-16 10:00:00,22.48,22.49,22.4,22.43,345396.0,21.5776,21.5872,21.5008,21.5296,345396.0
2017-06-16 10:30:00,22.43,22.46,22.38,22.41,388672.0,21.5296,21.5584,21.4816,21.5104,388672.0
2017-06-16 11:00:00,22.42,22.45,22.4,22.45,219344.0,21.52,21.5488,21.5008,21.5488,219344.0
2017-06-16 11:30:00,22.45,22.5,22.44,22.5,437328.0,21.5488,21.5968,21.5392,21.5968,437328.0
2017-06-16 12:00:00,22.5,22.52,22.5,22.52,536532.0,21.5968,21.616,21.5968,21.616,536532.0
2017-06-16 12:30:00,22.52,22.53,22.5,22.5,78688.0,21.616,21.6256,21.5968,21.5968,78688.0
2017-06-16 13:00:00,22.5,22.51,22.47,22.49,86588.0,21.5968,21.6064,21.568,21.5872,86588.0
2017-06-16 13:30:00,22.49,22.51,22.47,22.5,66796.0,21.5872,21.6064,21.568,21.5968,66796.0
2017-06-16 14:00:00,22.5,22.53,22.5,22.5,138652.0,21.5968,21.6256,21.5968,21.5968,138652.0
2017-06-16 14:30:00,22.51,22.54,22.5,22.53,185556.0,21.6064,21.6352,21.5968,21.6256,185556.0
2017-06-16 15:00:00,22.53,22.54,22.48,22.5,181072.0,21.6256,21.6352,21.5776,21.5968,181072.0
2017-06-16 15:30:00,22.51,22.57,22.49,22.57,1083332.0,21.6064,21.6639,21.5872,21.6639,1083332.0
2017-06-19 09:30:00,22.74,22.8,22.72,22.8,794768.0,21.8271,21.8847,21.8079,21.8847,794768.0
2017-06-19 10:00:00,22.8,22.89,22.79,22.88,1016032.0,21.8847,21.9711,21.8751,21.9615,1016032.0
2017-06-19 10:30:00,22.88,22.92,22.85,22.85,463748.0,21.9615,21.9999,21.9327,21.9327,463748.0
2017-06-19 11:00:00,22.86,22.87,22.83,22.84,317084.0,21.9423,21.9519,21.9135,21.9231,317084.0
2017-06-19 11:30:00,22.85,22.88,22.85,22.87,313928.0,21.9327,21.9615,21.9327,21.9519,313928.0
2017-06-19 12:00:00,22.87,22.9,22.87,22.9,168048.0,21.9519,21.9807,21.9519,21.9807,168048.0
2017-06-19 12:30:00,22.9,22.9,22.87,22.89,235276.0,21.9807,21.9807,21.9519,21.9711,235276.0
2017-06-19 13:00:00,22.89,22.91,22.89,22.91,98984.0,21.9711,21.9903,21.9711,21.9903,98984.0
2017-06-19 13:30:00,22.91,22.94,22.9,22.9,272500.0,21.9903,22.0191,21.9807,21.9807,272500.0
2017-06-19 14:00:00,22.9,22.9,22.86,22.87,451572.0,21.9807,21.9807,21.9423,21.9519,451572.0
2017-06-19 14:30:00,22.87,22.89,22.85,22.86,249288.0,21.9519,21.9711,21.9327,21.9423,249288.0
2017-06-19 15:00:00,22.86,22.9,22.86,22.89,374612.0,21.9423,21.9807,21.9423,21.9711,374612.0
2017-06-19 15:30:00,22.9,22.95,22.89,22.93,1150568.0,21.9807,22.0287,21.9711,22.0095,1150568.0
2017-06-20 09:30:00,22.86,22.86,22.79,22.79,933144.0,21.9423,21.9423,21.8751,21.8751,933144.0
2017-06-20 10:00:00,22.78,22.83,22.77,22.79,559168.0,21.8655,21.9135,21.8559,21.8751,559168.0
2017-06-20 10:30:00,22.79,22.84,22.78,22.82,406272.0,21.8751,21.9231,21.8655,21.9039,406272.0
2017-06-20 11:00:00,22.82,22.82,22.77,22.77,423096.0,21.9039,21.9039,21.8559,21.8559,423096.0
2017-06-20 11:30:00,22.77,22.8,22.76,22.77,378864.0,21.8559,21.8847,21.8463,21.8559,378864.0
2017-06-20 12:00:00,22.77,22.79,22.69,22.71,989444.0,21.8559,21.8751,21.7791,21.7983,989444.0
2017-06-20 12:30:00,22.71,22.78,22.71,22.77,511992.0,21.7983,21.8655,21.7983,21.8559,511992.0
2017-06-20 13:00:00,22.77,22.79,22.75,22.75,486728.0,21.8559,21.8751,21.8367,21.8367,486728.0
2017-06-20 13:30:00,22.76,22.77,22.75,22.76,241168.0,21.8463,21.8559,21.8367,21.8463,241168.0
2017-06-20 14:00:00,22.76,22.78,22.72,22.72,218284.0,21.8463,21.8655,21.8079,21.8079,218284.0
2017-06-20 14:30:00,22.71,22.74,22.7,22.73,234980.0,21.7983,21.8271,21.7887,21.8175,234980.0
2017-06-20 15:00:00,22.73,22.76,22.7,22.73,329260.0,21.8175,21.8463,21.7887,21.8175,329260.0
2017-06-20 15:30:00,22.72,22.72,22.63,22.63,1686908.0,21.8079,21.8079,21.7215,21.7215,1686908.0
2017-06-21 09:30:00,22.67,22.68,22.61,22.62,697556.0,21.7797,21.7893,21.722,21.7316,697556.0
2017-06-21 10:00:00,22.62,22.66,22.61,22.63,528576.0,21.7316,21.77,21.722,21.7412,528576.0
2017-06-21 10:30:00,22.64,22.71,22.64,22.66,387492.0,21.7508,21.8181,21.7508,21.77,387492.0
2017-06-21 11:00:00,22.65,22.65,22.54,22.58,646772.0,21.7604,21.7604,21.6548,21.6932,646772.0
2017-06-21 11:30:00,22.58,22.64,22.57,22.64,166392.0,21.6932,21.7508,21.6836,21.7508,166392.0
2017-06-21 12:00:00,22.64,22.64,22.59,22.62,152492.0,21.7508,21.7508,21.7028,21.7316,152492.0
2017-06-21 12:30:00,22.62,22.64,22.54,22.54,462904.0,21.7316,21.7508,21.6548,21.6548,462904.0
2017-06-21 13:00:00,22.55,22.58,22.54,22.56,270872.0,21.6644,21.6932,21.6548,21.674,270872.0
2017-06-21 13:30:00,22.57,22.58,22.5,22.52,665572.0,21.6836,21.6932,21.6163,21.6355,665572.0
2017-06-21 14:00:00,22.52,22.56,22.5,22.53,424612.0,21.6355,21.674,21.6163,21.6451,424612.0
2017-06-21 14:30:00,22.53,22.61,22.53,22.6,366588.0,21.6451,21.722,21.6451,21.7124,366588.0
2017-06-21 15:00:00,22.59,22.6,22.57,22.6,448716.0,21.7028,21.7124,21.6836,21.7124,448716.0
2017-06-21 15:30:00,22.59,22.61,22.55,22.59,921636.0,21.7028,21.722,21.6644,21.7028,921636.0
2017-06-22 09:30:00,22.6,22.6,22.54,22.59,361228.0,21.7124,21.7124,21.6548,21.7028,361228.0
2017-06-22 10:00:00,22.58,22.6,22.55,22.57,190952.0,21.6932,21.7124,21.6644,21.6836,190952.0
2017-06-22 10:30:00,22.57,22.65,22.54,22.63,331176.0,21.6836,21.7604,21.6548,21.7412,331176.0
2017-06-22 11:00:00,22.64,22.69,22.63,22.68,324276.0,21.7508,21.7989,21.7412,21.7893,324276.0
2017-06-22 11:30:00,22.68,22.68,22.64,22.67,150632.0,21.7893,21.7893,21.7508,21.7797,150632.0
2017-06-22 12:00:00,22.67,22.68,22.63,22.66,206816.0,21.7797,21.7893,21.7412,21.77,206816.0
2017-06-22 12:30:00,22.65,22.7,22.65,22.67,169264.0,21.7604,21.8085,21.7604,21.7797,169264.0
2017-06-22 13:00:00,22.68,22.7,22.66,22.68,130700.0,21.7893,21.8085,21.77,21.7893,130700.0
2017-06-22 13:30:00,22.68,22.68,22.67,22.68,126360.0,21.7893,21.7893,21.7797,21.7893,126360.0
2017-06-22 14:00:00,22.67,22.69,22.65,22.67,149972.0,21.7797,21.7989,21.7604,21.7797,149972.0
2017-06-22 14:30:00,22.66,22.67,22.65,22.67,79932.0,21.77,21.7797,21.7604,21.7797,79932.0
2017-06-22 15:00:00,22.67,22.69,22.65,22.66,249060.0,21.7797,21.7989,21.7604,21.77,249060.0
2017-06-22 15:30:00,22.66,22.66,22.57,22.57,741208.0,21.77,21.77,21.6836,21.6836,741208.0
2017-06-23 09:30:00,22.59,22.59,22.5,22.56,867804.0,21.7028,21.7028,21.6163,21.674,867804.0
2017-06-23 10:00:00,22.57,22.6,22.56,22.59,232900.0,21.6836,21.7124,21.674,21.7028,232900.0
2017-06-23 10:30:00,22.6,22.67,22.6,22.65,190040.0,21.7124,21.7797,21.7124,21.7604,190040.0
2017-06-23 11:00:00,22.65,22.67,22.64,22.66,70768.0,21.7604,21.7797,21.7508,21.77,70768.0
2017-06-23 11:30:00,22.65,22.66,22.64,22.65,101784.0,21.7604,21.77,21.7508,21.7604,101784.0
2017-06-23 12:00:00,22.66,22.67,22.65,22.67,91812.0,21.77,21.7797,21.7604,21.7797,91812.0
2017-06-23 12:30:00,22.67,22.69,22.66,22.66,88740.0,21.7797,21.7989,21.77,21.77,88740.0
2017-06-23 13:00:00,22.66,22.67,22.64,22.66,168584.0,21.77,21.7797,21.7508,21.77,168584.0
2017-06-23 13:30:00,22.67,22.7,22.66,22.67,131068.0,21.7797,21.8085,21.77,21.7797,131068.0
2017-06-23 14:00:00,22.68,22.68,22.64,22.65,332368.0,21.7893,21.7893,21.7508,21.7604,332368.0
2017-06-23 14:30:00,22.65,22.66,22.62,22.62,199224.0,21.7604,21.77,21.7316,21.7316,199224.0
2017-06-23 15:00:00,22.62,22.62,22.55,22.56,463192.0,21.7316,21.7316,21.6644,21.674,463192.0
2017-06-23 15:30:00,22.55,22.66,22.55,22.63,1101192.0,21.6644,21.77,21.6644,21.7412,1101192.0
2017-06-26 09:30:00,22.76,22.86,22.76,22.85,891736.0,21.8661,21.9622,21.8661,21.9526,891736.0
2017-06-26 10:00:00,22.85,22.85,22.79,22.81,619884.0,21.9526,21.9526,21.8949,21.9142,619884.0
2017-06-26 10:30:00,22.82,22.82,22.64,22.68,789328.0,21.9238,21.9238,21.7508,21.7893,789328.0
2017-06-26 11:00:00,22.68,22.69,22.61,22.67,620052.0,21.7893,21.7989,21.722,21.7797,620052.0
2017-06-26 11:30:00,22.67,22.72,22.63,22.72,558380.0,21.7797,21.8277,21.7412,21.8277,558380.0
2017-06-26 12:00:00,22.72,22.73,22.68,22.69,242204.0,21.8277,21.8373,21.7893,21.7989,242204.0
2017-06-26 12:30:00,22.7,22.75,22.69,22.73,414284.0,21.8085,21.8565,21.7989,21.8373,414284.0
2017-06-26 13:00:00,22.73,22.74,22.69,22.71,495592.0,21.8373,21.8469,21.7989,21.8181,495592.0
2017-06-26 13:30:00,22.71,22.72,22.69,22.71,178488.0,21.8181,21.8277,21.7989,21.8181,178488.0
2017-06-26 14:00:00,22.71,22.71,22.67,22.7,234428.0,21.8181,21.8181,21.7797,21.8085,234428.0
2017-06-26 14:30:00,22.69,22.72,22.68,22.71,211896.0,21.7989,21.8277,21.7893,21.8181,211896.0
2017-06-26 15:00:00,22.71,22.73,22.68,22.7,619112.0,21.8181,21.8373,21.7893,21.8085,619112.0
2017-06-26 15:30:00,22.7,22.71,22.63,22.64,1155616.0,21.8085,21.8181,21.7412,21.7508,1155616.0
2017-06-27 09:30:00,22.6,22.61,22.52,22.56,685964.0,21.7124,21.722,21.6355,21.674,685964.0
2017-06-27 10:00:00,22.57,22.61,22.56,22.56,428652.0,21.6836,21.722,21.674,21.674,428652.0
2017-06-27 10:30:00,22.56,22.66,22.56,22.64,439072.0,21.674,21.77,21.674,21.7508,439072.0
2017-06-27 11:00:00,22.64,22.67,22.62,22.62,270192.0,21.7508,21.7797,21.7316,21.7316,270192.0
2017-06-27 11:30:00,22.63,22.66,22.63,22.64,240356.0,21.7412,21.77,21.7412,21.7508,240356.0
2017-06-27 12:00:00,22.64,22.65,22.61,22.62,141676.0,21.7508,21.7604,21.722,21.7316,141676.0
2017-06-27 12:30:00,22.62,22.62,22.54,22.55,290620.0,21.7316,21.7316,21.6548,21.6644,290620.0
2017-06-27 13:00:00,22.55,22.56,22.51,22.53,1011440.0,21.6644,21.674,21.6259,21.6451,1011440.0
2017-06-27 13:30:00,22.54,22.55,22.37,22.43,1723480.0,21.6548,21.6644,21.4914,21.5491,1723480.0
2017-06-27 14:00:00,22.44,22.47,22.36,22.46,642144.0,21.5587,21.5875,21.4818,21.5779,642144.0
2017-06-27 14:30:00,22.46,22.49,22.43,22.44,663968.0,21.5779,21.6067,21.5491,21.5587,663968.0
2017-06-27 15:00:00,22.44,22.46,22.38,22.4,1467012.0,21.5587,21.5779,21.501,21.5203,1467012.0
2017-06-27 15:30:00,22.4,22.41,22.29,22.29,2079096.0,21.5203,21.5299,21.4146,21.4146,2079096.0
2017-06-28 09:30:00,22.49,22.54,22.45,22.47,656476.0,21.6067,21.6548,21.5683,21.5875,656476.0
2017-06-28 10:00:00,22.47,22.57,22.46,22.52,634592.0,21.5875,21.6836,21.5779,21.6355,634592.0
2017-06-28 10:30:00,22.53,22.64,22.53,22.61,311852.0,21.6451,21.7508,21.6451,21.722,311852.0
2017-06-28 11:00:00,22.61,22.63,22.6,22.61,164572.0,21.722,21.7412,21.7124,21.722,164572.0
2017-06-28 11:30:00,22.62,22.68,22.61,22.66,170916.0,21.7316,21.7893,21.722,21.77,170916.0
2017-06-28 12:00:00,22.64,22.67,22.64,22.64,310280.0,21.7508,21.7797,21.7508,21.7508,310280.0
2017-06-28 12:30:00,22.64,22.69,22.64,22.68,208588.0,21.7508,21.7989,21.7508,21.7893,208588.0
2017-06-28 13:00:00,22.69,22.71,22.67,22.71,342860.0,21.7989,21.8181,21.7797,21.8181,342860.0
2017-06-28 13:30:00,22.71,22.72,22.69,22.71,270628.0,21.8181,21.8277,21.7989,21.8181,270628.0
2017-06-28 14:00:00,22.7,22.71,22.66,22.66,271460.0,21.8085,21.8181,21.77,21.77,271460.0
2017-06-28 14:30:00,22.67,22.68,22.66,22.68,158104.0,21.7797,21.7893,21.77,21.7893,158104.0
2017-06-28 15:00:00,22.68,22.71,22.68,22.71,263516.0,21.7893,21.8181,21.7893,21.8181,263516.0
2017-06-28 15:30:00,22.71,22.72,22.65,22.68,1015136.0,21.8181,21.8277,21.7604,21.7893,1015136.0
2017-06-29 09:30:00,22.71,22.72,22.55,22.58,647848.0,21.8181,21.8277,21.6644,21.6932,647848.0
2017-06-29 10:00:00,22.58,22.59,22.46,22.54,721644.0,21.6932,21.7028,21.5779,21.6548,721644.0
2017-06-29 10:30:00,22.51,22.59,22.5,22.52,851632.0,21.6259,21.7028,21.6163,21.6355,851632.0
2017-06-29 11:00:00,22.53,22.53,22.36,22.38,676960.0,21.6451,21.6451,21.4818,21.501,676960.0
2017-06-29 11:30:00,22.38,22.38,22.27,22.28,1875520.0,21.501,21.501,21.3954,21.405,1875520.0
2017-06-29 12:00:00,22.28,22.36,22.23,22.3,999464.0,21.405,21.4818,21.3569,21.4242,999464.0
2017-06-29 12:30:00,22.3,22.32,22.22,22.22,890736.0,21.4242,21.4434,21.3473,21.3473,890736.0
2017-06-29 13:00:00,22.22,22.27,22.02,22.05,1101828.0,21.3473,21.3954,21.1552,21.184,1101828.0
2017-06-29 13:30:00,22.05,22.21,22.05,22.19,1000028.0,21.184,21.3377,21.184,21.3185,1000028.0
2017-06-29 14:00:00,22.19,22.31,22.14,22.31,719668.0,21.3185,21.4338,21.2705,21.4338,719668.0
2017-06-29 14:30:00,22.31,22.32,22.25,22.3,1015792.0,21.4338,21.4434,21.3761,21.4242,1015792.0
2017-06-29 15:00:00,22.3,22.38,22.28,22.31,1033664.0,21.4242,21.501,21.405,21.4338,1033664.0
2017-06-29 15:30:00,22.31,22.4,22.28,22.29,1420512.0,21.4338,21.5203,21.405,21.4146,1420512.0
2017-06-30 09:30:00,22.45,22.5,22.41,22.42,1397928.0,21.5683,21.6163,21.5299,21.5395,1397928.0
2017-06-30 10:00:00,22.42,22.42,22.33,22.38,684164.0,21.5395,21.5395,21.453,21.501,684164.0
2017-06-30 10:30:00,22.39,22.4,22.33,22.38,538752.0,21.5106,21.5203,21.453,21.501,538752.0
2017-06-30 11:00:00,22.39,22.4,22.34,22.35,272440.0,21.5106,21.5203,21.4626,21.4722,272440.0
2017-06-30 11:30:00,22.34,22.42,22.33,22.41,609268.0,21.4626,21.5395,21.453,21.5299,609268.0
2017-06-30 12:00:00,22.41,22.43,22.4,22.4,232332.0,21.5299,21.5491,21.5203,21.5203,232332.0
2017-06-30 12:30:00,22.41,22.42,22.37,22.39,264864.0,21.5299,21.5395,21.4914,21.5106,264864.0
2017-06-30 13:00:00,22.39,22.43,22.39,22.43,157488.0,21.5106,21.5491,21.5106,21.5491,157488.0
2017-06-30 13:30:00,22.43,22.43,22.41,22.42,140044.0,21.5491,21.5491,21.5299,21.5395,140044.0
2017-06-30 14:00:00,22.41,22.46,22.4,22.46,371224.0,21.5299,21.5779,21.5203,21.5779,371224.0
2017-06-30 14:30:00,22.46,22.5,22.45,22.49,566748.0,21.5779,21.6163,21.5683,21.6067,566748.0
2017-06-30 15:00:00,22.49,22.5,22.46,22.49,426816.0,21.6067,21.6163,21.5779,21.6067,426816.0
2017-06-30 15:30:00,22.48,22.53,22.35,22.36,1283392.0,21.5971,21.6451,21.4722,21.4818,1283392.0
2017-07-03 09:30:00,22.56,22.61,22.56,22.6,1056344.0,21.674,21.722,21.674,21.7124,1056344.0
2017-07-03 10:00:00,22.6,22.65,22.57,22.59,810352.0,21.7124,21.7604,21.6836,21.7028,810352.0
2017-07-03 10:30:00,22.59,22.64,22.59,22.62,514144.0,21.7028,21.7508,21.7028,21.7316,514144.0
2017-07-03 11:00:00,22.62,22.63,22.58,22.61,741264.0,21.7316,21.7412,21.6932,21.722,741264.0
2017-07-03 11:30:00,22.61,22.62,22.59,22.61,650412.0,21.722,21.7316,21.7028,21.722,650412.0
2017-07-03 12:00:00,22.61,22.61,22.48,22.52,801700.0,21.722,21.722,21.5971,21.6355,801700.0
2017-07-03 12:30:00,22.52,22.55,22.45,22.46,1011716.0,21.6355,21.6644,21.5683,21.5779,1011716.0
2017-07-05 09:30:00,22.51,22.53,22.4,22.43,1195216.0,21.6259,21.6451,21.5203,21.5491,1195216.0
2017-07-05 10:00:00,22.43,22.43,22.34,22.39,743476.0,21.5491,21.5491,21.4626,21.5106,743476.0
2017-07-05 10:30:00,22.39,22.49,22.37,22.47,842300.0,21.5106,21.6067,21.4914,21.5875,842300.0
2017-07-05 11:00:00,22.48,22.53,22.48,22.51,282632.0,21.5971,21.6451,21.5971,21.6259,282632.0
2017-07-05 11:30:00,22.51,22.51,22.47,22.48,107196.0,21.6259,21.6259,21.5875,21.5971,107196.0
2017-07-05 12:00:00,22.47,22.52,22.47,22.5,186952.0,21.5875,21.6355,21.5875,21.6163,186952.0
2017-07-05 12:30:00,22.5,22.53,22.49,22.52,143324.0,21.6163,21.6451,21.6067,21.6355,143324.0
2017-07-05 13:00:00,22.52,22.56,22.52,22.54,112068.0,21.6355,21.674,21.6355,21.6548,112068.0
2017-07-05 13:30:00,22.54,22.55,22.51,22.51,121008.0,21.6548,21.6644,21.6259,21.6259,121008.0
2017-07-05 14:00:00,22.52,22.56,22.48,22.56,299024.0,21.6355,21.674,21.5971,21.674,299024.0
2017-07-05 14:30:00,22.55,22.58,22.5,22.5,384656.0,21.6644,21.6932,21.6163,21.6163,384656.0
2017-07-05 15:00:00,22.5,22.54,22.48,22.53,310472.0,21.6163,21.6548,21.5971,21.6451,310472.0
2017-07-05 15:30:00,22.53,22.56,22.53,22.53,630532.0,21.6451,21.674,21.6451,21.6451,630532.0
2017-07-06 09:30:00,22.37,22.4,22.25,22.27,1562196.0,21.4914,21.5203,21.3761,21.3954,1562196.0
2017-07-06 10:00:00,22.26,22.29,22.18,22.24,1381460.0,21.3858,21.4146,21.3089,21.3665,1381460.0
2017-07-06 10:30:00,22.24,22.28,22.22,22.25,763384.0,21.3665,21.405,21.3473,21.3761,763384.0
2017-07-06 11:00:00,22.25,22.33,22.25,22.3,1269556.0,21.3761,21.453,21.3761,21.4242,1269556.0
2017-07-06 11:30:00,22.31,22.35,22.3,22.34,189272.0,21.4338,21.4722,21.4242,21.4626,189272.0
2017-07-06 12:00:00,22.34,22.35,22.28,22.28,330952.0,21.4626,21.4722,21.405,21.405,330952.0
2017-07-06 12:30:00,22.28,22.34,22.28,22.33,428380.0,21.405,21.4626,21.405,21.453,428380.0
2017-07-06 13:00:00,22.33,22.38,22.33,22.36,325504.0,21.453,21.501,21.453,21.4818,325504.0
2017-07-06 13:30:00,22.35,22.35,22.26,22.27,685484.0,21.4722,21.4722,21.3858,21.3954,685484.0
2017-07-06 14:00:00,22.27,22.27,22.2,22.23,471612.0,21.3954,21.3954,21.3281,21.3569,471612.0
2017-07-06 14:30:00,22.23,22.23,22.18,22.23,395640.0,21.3569,21.3569,21.3089,21.3569,395640.0
2017-07-06 15:00:00,22.22,22.23,22.14,22.14,872172.0,21.3473,21.3569,21.2705,21.2705,872172.0
2017-07-06 15:30:00,22.14,22.15,22.09,22.13,1179720.0,21.2705,21.2801,21.2224,21.2609,1179720.0
2017-07-07 09:30:00,22.24,22.31,22.21,22.29,955240.0,21.3665,21.4338,21.3377,21.4146,955240.0
2017-07-07 10:00:00,22.29,22.3,22.22,22.27,230444.0,21.4146,21.4242,21.3473,21.3954,230444.0
2017-07-07 10:30:00,22.28,22.31,22.25,22.26,377660.0,21.405,21.4338,21.3761,21.3858,377660.0
2017-07-07 11:00:00,22.27,22.35,22.25,22.34,848152.0,21.3954,21.4722,21.3761,21.4626,848152.0
2017-07-07 11:30:00,22.34,22.39,22.33,22.38,1216816.0,21.4626,21.5106,21.453,21.501,1216816.0
2017-07-07 12:00:00,22.38,22.43,22.37,22.41,837164.0,21.501,21.5491,21.4914,21.5299,837164.0
2017-07-07 12:30:00,22.41,22.42,22.41,22.42,98576.0,21.5299,21.5395,21.5299,21.5395,98576.0
2017-07-07 13:00:00,22.42,22.43,22.4,22.43,170508.0,21.5395,21.5491,21.5203,21.5491,170508.0
2017-07-07 13:30:00,22.43,22.44,22.41,22.42,116936.0,21.5491,21.5587,21.5299,21.5395,116936.0
2017-07-07 14:00:00,22.41,22.43,22.4,22.4,105936.0,21.5299,21.5491,21.5203,21.5203,105936.0
2017-07-07 14:30:00,22.4,22.42,22.39,22.4,154352.0,21.5203,21.5395,21.5106,21.5203,154352.0
2017-07-07 15:00:00,22.4,22.41,22.38,22.41,586064.0,21.5203,21.5299,21.501,21.5299,586064.0
2017-07-07 15:30:00,22.41,22.43,22.39,22.4,829304.0,21.5299,21.5491,21.5106,21.5203,829304.0
2017-07-10 09:30:00,22.38,22.43,22.35,22.35,701868.0,21.501,21.5491,21.4722,21.4722,701868.0
2017-07-10 10:00:00,22.36,22.43,22.36,22.42,271860.0,21.4818,21.5491,21.4818,21.5395,271860.0
2017-07-10 10:30:00,22.42,22.47,22.39,22.47,159044.0,21.5395,21.5875,21.5106,21.5875,159044.0
2017-07-10 11:00:00,22.47,22.49,22.46,22.46,127224.0,21.5875,21.6067,21.5779,21.5779,127224.0
2017-07-10 11:30:00,22.46,22.49,22.46,22.49,110040.0,21.5779,21.6067,21.5779,21.6067,110040.0
2017-07-10 12:00:00,22.49,22.51,22.48,22.49,217908.0,21.6067,21.6259,21.5971,21.6067,217908.0
2017-07-10 12:30:00,22.49,22.5,22.49,22.5,32320.0,21.6067,21.6163,21.6067,21.6163,32320.0
2017-07-10 13:00:00,22.51,22.52,22.5,22.5,98068.0,21.6259,21.6355,21.6163,21.6163,98068.0
2017-07-10 13:30:00,22.5,22.52,22.49,22.52,125056.0,21.6163,21.6355,21.6067,21.6355,125056.0
2017-07-10 14:00:00,22.52,22.52,22.5,22.5,91848.0,21.6355,21.6355,21.6163,21.6163,91848.0
2017-07-10 14:30:00,22.49,22.5,22.48,22.49,267572.0,21.6067,21.6163,21.5971,21.6067,267572.0
2017-07-10 15:00:00,22.49,22.5,22.47,22.49,152924.0,21.6067,21.6163,21.5875,21.6067,152924.0
2017-07-10 15:30:00,22.49,22.53,22.45,22.45,667040.0,21.6067,21.6451,21.5683,21.5683,667040.0
2017-07-11 09:30:00,22.41,22.43,22.36,22.39,433548.0,21.5299,21.5491,21.4818,21.5106,433548.0
2017-07-11 10:00:00,22.4,22.44,22.38,22.44,309824.0,21.5203,21.5587,21.501,21.5587,309824.0
2017-07-11 10:30:00,22.43,22.46,22.43,22.45,137936.0,21.5491,21.5779,21.5491,21.5683,137936.0
2017-07-11 11:00:00,22.45,22.46,22.17,22.25,1077112.0,21.5683,21.5779,21.2993,21.3761,1077112.0
2017-07-11 11:30:00,22.25,22.36,22.24,22.35,996628.0,21.3761,21.4818,21.3665,21.4722,996628.0
2017-07-11 12:00:00,22.35,22.37,22.29,22.32,844824.0,21.4722,21.4914,21.4146,21.4434,844824.0
2017-07-11 12:30:00,22.32,22.37,22.31,22.35,686868.0,21.4434,21.4914,21.4338,21.4722,686868.0
2017-07-11 13:00:00,22.35,22.36,22.33,22.33,387356.0,21.4722,21.4818,21.453,21.453,387356.0
2017-07-11 13:30:00,22.33,22.43,22.32,22.43,747096.0,21.453,21.5491,21.4434,21.5491,747096.0
2017-07-11 14:00:00,22.43,22.45,22.4,22.42,584384.0,21.5491,21.5683,21.5203,21.5395,584384.0
2017-07-11 14:30:00,22.42,22.43,22.4,22.41,354348.0,21.5395,21.5491,21.5203,21.5299,354348.0
2017-07-11 15:00:00,22.41,22.45,22.39,22.43,668464.0,21.5299,21.5683,21.5106,21.5491,668464.0
2017-07-11 15:30:00,22.43,22.48,22.41,22.41,1561568.0,21.5491,21.5971,21.5299,21.5299,1561568.0
2017-07-12 09:30:00,22.63,22.75,22.63,22.73,651188.0,21.7412,21.8565,21.7412,21.8373,651188.0
2017-07-12 10:00:00,22.73,22.77,22.71,22.76,444776.0,21.8373,21.8757,21.8181,21.8661,444776.0
2017-07-12 10:30:00,22.75,22.75,22.68,22.69,352932.0,21.8565,21.8565,21.7893,21.7989,352932.0
2017-07-12 11:00:00,22.68,22.73,22.67,22.72,240024.0,21.7893,21.8373,21.7797,21.8277,240024.0
2017-07-12 11:30:00,22.72,22.72,22.69,22.72,212312.0,21.8277,21.8277,21.7989,21.8277,212312.0
2017-07-12 12:00:00,22.72,22.74,22.67,22.71,402812.0,21.8277,21.8469,21.7797,21.8181,402812.0
2017-07-12 12:30:00,22.71,22.72,22.69,22.72,117708.0,21.8181,21.8277,21.7989,21.8277,117708.0
2017-07-12 13:00:00,22.73,22.74,22.71,22.72,169132.0,21.8373,21.8469,21.8181,21.8277,169132.0
2017-07-12 13:30:00,22.73,22.77,22.72,22.76,258976.0,21.8373,21.8757,21.8277,21.8661,258976.0
2017-07-12 14:00:00,22.76,22.79,22.74,22.78,207720.0,21.8661,21.8949,21.8469,21.8853,207720.0
2017-07-12 14:30:00,22.78,22.78,22.75,22.76,241148.0,21.8853,21.8853,21.8565,21.8661,241148.0
2017-07-12 15:00:00,22.76,22.79,22.76,22.77,248412.0,21.8661,21.8949,21.8661,21.8757,248412.0
2017-07-12 15:30:00,22.77,22.78,22.73,22.75,961708.0,21.8757,21.8853,21.8373,21.8565,961708.0
2017-07-13 09:30:00,22.76,22.81,22.73,22.8,564716.0,21.8661,21.9142,21.8373,21.9045,564716.0
2017-07-13 10:00:00,22.8,22.81,22.72,22.72,316460.0,21.9045,21.9142,21.8277,21.8277,316460.0
2017-07-13 10:30:00,22.72,22.76,22.71,22.75,281428.0,21.8277,21.8661,21.8181,21.8565,281428.0
2017-07-13 11:00:00,22.75,22.81,22.75,22.79,375820.0,21.8565,21.9142,21.8565,21.8949,375820.0
2017-07-13 11:30:00,22.79,22.83,22.78,22.82,269936.0,21.8949,21.9334,21.8853,21.9238,269936.0
2017-07-13 12:00:00,22.82,22.84,22.81,22.83,164888.0,21.9238,21.943,21.9142,21.9334,164888.0
2017-07-13 12:30:00,22.83,22.84,22.81,22.83,262636.0,21.9334,21.943,21.9142,21.9334,262636.0
2017-07-13 13:00:00,22.83,22.84,22.81,22.82,125544.0,21.9334,21.943,21.9142,21.9238,125544.0
2017-07-13 13:30:00,22.82,22.83,22.8,22.81,201316.0,21.9238,21.9334,21.9045,21.9142,201316.0
2017-07-13 14:00:00,22.81,22.82,22.78,22.81,318116.0,21.9142,21.9238,21.8853,21.9142,318116.0
2017-07-13 14:30:00,22.8,22.83,22.8,22.83,276428.0,21.9045,21.9334,21.9045,21.9334,276428.0
2017-07-13 15:00:00,22.83,22.83,22.81,22.83,264212.0,21.9334,21.9334,21.9142,21.9334,264212.0
2017-07-13 15:30:00,22.83,22.85,22.82,22.83,903700.0,21.9334,21.9526,21.9238,21.9334,903700.0
2017-07-14 09:30:00,22.83,22.91,22.81,22.88,890076.0,21.9334,22.0102,21.9142,21.9814,890076.0
2017-07-14 10:00:00,22.88,22.9,22.86,22.88,198320.0,21.9814,22.0006,21.9622,21.9814,198320.0
2017-07-14 10:30:00,22.89,22.91,22.88,22.9,202556.0,21.991,22.0102,21.9814,22.0006,202556.0
2017-07-14 11:00:00,22.9,22.91,22.87,22.89,171908.0,22.0006,22.0102,21.9718,21.991,171908.0
2017-07-14 11:30:00,22.89,22.91,22.89,22.91,116448.0,21.991,22.0102,21.991,22.0102,116448.0
2017-07-14 12:00:00,22.91,22.93,22.9,22.93,109824.0,22.0102,22.0294,22.0006,22.0294,109824.0
2017-07-14 12:30:00,22.93,22.99,22.93,22.97,300860.0,22.0294,22.0871,22.0294,22.0679,300860.0
2017-07-14 13:00:00,22.97,23.01,22.97,23.01,188868.0,22.0679,22.1063,22.0679,22.1063,188868.0
2017-07-14 13:30:00,23.01,23.03,22.99,23.02,168236.0,22.1063,22.1255,22.0871,22.1159,168236.0
2017-07-14 14:00:00,23.03,23.06,23.02,23.05,267916.0,22.1255,22.1543,22.1159,22.1447,267916.0
2017-07-14 14:30:00,23.05,23.05,23.03,23.03,126908.0,22.1447,22.1447,22.1255,22.1255,126908.0
2017-07-14 15:00:00,23.03,23.09,23.03,23.09,326960.0,22.1255,22.1832,22.1255,22.1832,326960.0
2017-07-14 15:30:00,23.09,23.11,23.01,23.04,978576.0,22.1832,22.2024,22.1063,22.1351,978576.0
2017-07-17 09:30:00,23.03,23.06,23.0,23.06,432940.0,22.1255,22.1543,22.0967,22.1543,432940.0
2017-07-17 10:00:00,23.05,23.08,23.04,23.06,309940.0,22.1447,22.1735,22.1351,22.1543,309940.0
2017-07-17 10:30:00,23.06,23.09,23.03,23.08,325020.0,22.1543,22.1832,22.1255,22.1735,325020.0
2017-07-17 11:00:00,23.08,23.09,23.07,23.08,205536.0,22.1735,22.1832,22.1639,22.1735,205536.0
2017-07-17 11:30:00,23.08,23.08,23.03,23.04,308212.0,22.1735,22.1735,22.1255,22.1351,308212.0
2017-07-17 12:00:00,23.05,23.08,23.05,23.07,180212.0,22.1447,22.1735,22.1447,22.1639,180212.0
2017-07-17 12:30:00,23.07,23.09,23.06,23.08,120848.0,22.1639,22.1832,22.1543,22.1735,120848.0
2017-07-17 13:00:00,23.09,23.1,23.07,23.07,93516.0,22.1832,22.1928,22.1639,22.1639,93516.0
2017-07-17 13:30:00,23.07,23.08,23.06,23.07,57200.0,22.1639,22.1735,22.1543,22.1639,57200.0
2017-07-17 14:00:00,23.06,23.07,23.03,23.06,241512.0,22.1543,22.1639,22.1255,22.1543,241512.0
2017-07-17 14:30:00,23.05,23.06,23.03,23.04,176968.0,22.1447,22.1543,22.1255,22.1351,176968.0
2017-07-17 15:00:00,23.04,23.05,23.01,23.02,251468.0,22.1351,22.1447,22.1063,22.1159,251468.0
2017-07-17 15:30:00,23.02,23.05,23.01,23.03,600256.0,22.1159,22.1447,22.1063,22.1255,600256.0
2017-07-18 09:30:00,22.95,22.97,22.91,22.96,692344.0,22.0487,22.0679,22.0102,22.0583,692344.0
2017-07-18 10:00:00,22.96,22.99,22.93,22.97,276752.0,22.0583,22.0871,22.0294,22.0679,276752.0
2017-07-18 10:30:00,22.97,22.98,22.86,22.97,509660.0,22.0679,22.0775,21.9622,22.0679,509660.0
2017-07-18 11:00:00,22.97,22.99,22.95,22.99,230728.0,22.0679,22.0871,22.0487,22.0871,230728.0
2017-07-18 11:30:00,22.98,23.02,22.98,23.0,196384.0,22.0775,22.1159,22.0775,22.0967,196384.0
2017-07-18 12:00:00,23.0,23.02,22.98,23.0,221604.0,22.0967,22.1159,22.0775,22.0967,221604.0
2017-07-18 12:30:00,23.0,23.01,22.97,22.98,141560.0,22.0967,22.1063,22.0679,22.0775,141560.0
2017-07-18 13:00:00,22.98,23.0,22.95,22.99,279120.0,22.0775,22.0967,22.0487,22.0871,279120.0
2017-07-18 13:30:00,22.99,23.02,22.99,23.01,252516.0,22.0871,22.1159,22.0871,22.1063,252516.0
2017-07-18 14:00:00,23.01,23.03,23.0,23.0,108944.0,22.1063,22.1255,22.0967,22.0967,108944.0
2017-07-18 14:30:00,23.01,23.03,23.01,23.02,160656.0,22.1063,22.1255,22.1063,22.1159,160656.0
2017-07-18 15:00:00,23.02,23.05,23.01,23.05,310192.0,22.1159,22.1447,22.1063,22.1447,310192.0
2017-07-18 15:30:00,23.05,23.06,23.03,23.06,663132.0,22.1447,22.1543,22.1255,22.1543,663132.0
2017-07-19 09:30:00,23.13,23.19,23.12,23.19,536832.0,22.2216,22.2792,22.212,22.2792,536832.0
2017-07-19 10:00:00,23.19,23.21,23.16,23.18,292040.0,22.2792,22.2984,22.2504,22.2696,292040.0
2017-07-19 10:30:00,23.17,23.2,23.14,23.18,214696.0,22.26,22.2888,22.2312,22.2696,214696.0
2017-07-19 11:00:00,23.18,23.21,23.18,23.18,204604.0,22.2696,22.2984,22.2696,22.2696,204604.0
2017-07-19 11:30:00,23.18,23.23,23.18,23.21,322408.0,22.2696,22.3177,22.2696,22.2984,322408.0
2017-07-19 12:00:00,23.22,23.24,23.22,23.22,221040.0,22.308,22.3273,22.308,22.308,221040.0
2017-07-19 12:30:00,23.22,23.23,23.22,23.23,200608.0,22.308,22.3177,22.308,22.3177,200608.0
2017-07-19 13:00:00,23.23,23.25,23.22,23.24,157720.0,22.3177,22.3369,22.308,22.3273,157720.0
2017-07-19 13:30:00,23.24,23.26,23.24,23.26,130300.0,22.3273,22.3465,22.3273,22.3465,130300.0
2017-07-19 14:00:00,23.25,23.27,23.25,23.27,119432.0,22.3369,22.3561,22.3369,22.3561,119432.0
2017-07-19 14:30:00,23.27,23.27,23.26,23.27,213220.0,22.3561,22.3561,22.3465,22.3561,213220.0
2017-07-19 15:00:00,23.27,23.3,23.26,23.3,228296.0,22.3561,22.3849,22.3465,22.3849,228296.0
2017-07-19 15:30:00,23.29,23.3,23.27,23.3,654004.0,22.3753,22.3849,22.3561,22.3849,654004.0
2017-07-20 09:30:00,23.36,23.38,23.32,23.36,523124.0,22.4426,22.4618,22.4041,22.4426,523124.0
2017-07-20 10:00:00,23.35,23.36,23.29,23.31,442636.0,22.4329,22.4426,22.3753,22.3945,442636.0
2017-07-20 10:30:00,23.31,23.33,23.21,23.32,672152.0,22.3945,22.4137,22.2984,22.4041,672152.0
2017-07-20 11:00:00,23.31,23.35,23.27,23.28,307168.0,22.3945,22.4329,22.3561,22.3657,307168.0
2017-07-20 11:30:00,23.27,23.3,23.24,23.3,557740.0,22.3561,22.3849,22.3273,22.3849,557740.0
2017-07-20 12:00:00,23.29,23.35,23.29,23.34,305732.0,22.3753,22.4329,22.3753,22.4233,305732.0
2017-07-20 12:30:00,23.34,23.36,23.34,23.35,222760.0,22.4233,22.4426,22.4233,22.4329,222760.0
2017-07-20 13:00:00,23.35,23.36,23.32,23.35,258600.0,22.4329,22.4426,22.4041,22.4329,258600.0
2017-07-20 13:30:00,23.35,23.37,23.35,23.36,461716.0,22.4329,22.4522,22.4329,22.4426,461716.0
2017-07-20 14:00:00,23.36,23.36,23.33,23.34,299892.0,22.4426,22.4426,22.4137,22.4233,299892.0
2017-07-20 14:30:00,23.34,23.35,23.3,23.35,337664.0,22.4233,22.4329,22.3849,22.4329,337664.0
2017-07-20 15:00:00,23.35,23.36,23.34,23.36,329176.0,22.4329,22.4426,22.4233,22.4426,329176.0
2017-07-20 15:30:00,23.36,23.37,23.3,23.31,891672.0,22.4426,22.4522,22.3849,22.3945,891672.0
2017-07-21 09:30:00,23.19,23.23,23.16,23.18,799444.0,22.2792,22.3177,22.2504,22.2696,799444.0
2017-07-21 10:00:00,23.17,23.21,23.15,23.2,531152.0,22.26,22.2984,22.2408,22.2888,531152.0
2017-07-21 10:30:00,23.2,23.21,23.16,23.16,481444.0,22.2888,22.2984,22.2504,22.2504,481444.0
2017-07-21 11:00:00,23.16,23.21,23.16,23.2,391788.0,22.2504,22.2984,22.2504,22.2888,391788.0
2017-07-21 11:30:00,23.2,23.24,23.2,23.24,172360.0,22.2888,22.3273,22.2888,22.3273,172360.0
2017-07-21 12:00:00,23.25,23.25,23.22,23.23,248844.0,22.3369,22.3369,22.308,22.3177,248844.0
2017-07-21 12:30:00,23.23,23.26,23.22,23.26,178916.0,22.3177,22.3465,22.308,22.3465,178916.0
2017-07-21 13:00:00,23.26,23.28,23.25,23.25,122708.0,22.3465,22.3657,22.3369,22.3369,122708.0
2017-07-21 13:30:00,23.26,23.26,23.24,23.25,215772.0,22.3465,22.3465,22.3273,22.3369,215772.0
2017-07-21 14:00:00,23.25,23.25,23.22,23.24,75664.0,22.3369,22.3369,22.308,22.3273,75664.0
2017-07-21 14:30:00,23.24,23.25,23.24,23.24,86292.0,22.3273,22.3369,22.3273,22.3273,86292.0
2017-07-21 15:00:00,23.24,23.25,23.21,23.22,236960.0,22.3273,22.3369,22.2984,22.308,236960.0
2017-07-21 15:30:00,23.22,23.28,23.22,23.28,980708.0,22.308,22.3657,22.308,22.3657,980708.0
2017-07-24 09:30:00,23.26,23.27,23.19,23.23,520416.0,22.3465,22.3561,22.2792,22.3177,520416.0
2017-07-24 10:00:00,23.22,23.23,23.19,23.2,258404.0,22.308,22.3177,22.2792,22.2888,258404.0
2017-07-24 10:30:00,23.19,23.21,23.18,23.19,434960.0,22.2792,22.2984,22.2696,22.2792,434960.0
2017-07-24 11:00:00,23.19,23.2,23.16,23.18,268996.0,22.2792,22.2888,22.2504,22.2696,268996.0
2017-07-24 11:30:00,23.19,23.22,23.19,23.22,177544.0,22.2792,22.308,22.2792,22.308,177544.0
2017-07-24 12:00:00,23.22,23.25,23.22,23.24,144136.0,22.308,22.3369,22.308,22.3273,144136.0
2017-07-24 12:30:00,23.24,23.24,23.22,23.24,77672.0,22.3273,22.3273,22.308,22.3273,77672.0
2017-07-24 13:00:00,23.24,23.24,23.22,23.24,50148.0,22.3273,22.3273,22.308,22.3273,50148.0
2017-07-24 13:30:00,23.23,23.24,23.22,23.23,75448.0,22.3177,22.3273,22.308,22.3177,75448.0
2017-07-24 14:00:00,23.23,23.26,23.23,23.25,124448.0,22.3177,22.3465,22.3177,22.3369,124448.0
2017-07-24 14:30:00,23.25,23.27,23.25,23.26,262032.0,22.3369,22.3561,22.3369,22.3465,262032.0
2017-07-24 15:00:00,23.26,23.29,23.25,23.29,298528.0,22.3465,22.3753,22.3369,22.3753,298528.0
2017-07-24 15:30:00,23.29,23.29,23.24,23.26,582640.0,22.3753,22.3753,22.3273,22.3465,582640.0
2017-07-25 09:30:00,23.43,23.43,23.35,23.38,599180.0,22.5098,22.5098,22.4329,22.4618,599180.0
2017-07-25 10:00:00,23.38,23.4,23.33,23.39,405344.0,22.4618,22.481,22.4137,22.4714,405344.0
2017-07-25 10:30:00,23.39,23.4,23.36,23.38,217616.0,22.4714,22.481,22.4426,22.4618,217616.0
2017-07-25 11:00:00,23.38,23.42,23.38,23.41,271624.0,22.4618,22.5002,22.4618,22.4906,271624.0
2017-07-25 11:30:00,23.41,23.44,23.4,23.43,369308.0,22.4906,22.5194,22.481,22.5098,369308.0
2017-07-25 12:00:00,23.43,23.45,23.41,23.42,279648.0,22.5098,22.529,22.4906,22.5002,279648.0
2017-07-25 12:30:00,23.42,23.43,23.41,23.42,217408.0,22.5002,22.5098,22.4906,22.5002,217408.0
2017-07-25 13:00:00,23.42,23.43,23.41,23.42,321360.0,22.5002,22.5098,22.4906,22.5002,321360.0
2017-07-25 13:30:00,23.42,23.44,23.42,23.42,366440.0,22.5002,22.5194,22.5002,22.5002,366440.0
2017-07-25 14:00:00,23.42,23.43,23.41,23.42,424804.0,22.5002,22.5098,22.4906,22.5002,424804.0
2017-07-25 14:30:00,23.42,23.42,23.39,23.41,347632.0,22.5002,22.5002,22.4714,22.4906,347632.0
2017-07-25 15:00:00,23.41,23.42,23.36,23.38,327272.0,22.4906,22.5002,22.4426,22.4618,327272.0
2017-07-25 15:30:00,23.37,23.38,23.35,23.37,909336.0,22.4522,22.4618,22.4329,22.4522,909336.0
2017-07-26 09:30:00,23.43,23.43,23.38,23.41,416644.0,22.5098,22.5098,22.4618,22.4906,416644.0
2017-07-26 10:00:00,23.41,23.44,23.39,23.4,255980.0,22.4906,22.5194,22.4714,22.481,255980.0
2017-07-26 10:30:00,23.41,23.42,23.38,23.38,178816.0,22.4906,22.5002,22.4618,22.4618,178816.0
2017-07-26 11:00:00,23.39,23.4,23.38,23.4,114256.0,22.4714,22.481,22.4618,22.481,114256.0
2017-07-26 11:30:00,23.4,23.4,23.39,23.4,81312.0,22.481,22.481,22.4714,22.481,81312.0
2017-07-26 12:00:00,23.4,23.42,23.4,23.4,116020.0,22.481,22.5002,22.481,22.481,116020.0
2017-07-26 12:30:00,23.4,23.41,23.39,23.4,160940.0,22.481,22.4906,22.4714,22.481,160940.0
2017-07-26 13:00:00,23.39,23.39,23.36,23.36,138072.0,22.4714,22.4714,22.4426,22.4426,138072.0
2017-07-26 13:30:00,23.36,23.39,23.36,23.36,92700.0,22.4426,22.4714,22.4426,22.4426,92700.0
2017-07-26 14:00:00,23.37,23.42,23.35,23.42,254328.0,22.4522,22.5002,22.4329,22.5002,254328.0
2017-07-26 14:30:00,23.41,23.42,23.37,23.37,259168.0,22.4906,22.5002,22.4522,22.4522,259168.0
2017-07-26 15:00:00,23.36,23.39,23.36,23.38,177020.0,22.4426,22.4714,22.4426,22.4618,177020.0
2017-07-26 15:30:00,23.38,23.38,23.32,23.38,430120.0,22.4618,22.4618,22.4041,22.4618,430120.0
2017-07-27 09:30:00,23.47,23.48,23.39,23.4,552240.0,22.5482,22.5578,22.4714,22.481,552240.0
2017-07-27 10:00:00,23.4,23.46,23.4,23.45,278492.0,22.481,22.5386,22.481,22.529,278492.0
2017-07-27 10:30:00,23.46,23.47,23.44,23.46,148012.0,22.5386,22.5482,22.5194,22.5386,148012.0
2017-07-27 11:00:00,23.46,23.46,23.43,23.43,136964.0,22.5386,22.5386,22.5098,22.5098,136964.0
2017-07-27 11:30:00,23.43,23.47,23.43,23.47,149160.0,22.5098,22.5482,22.5098,22.5482,149160.0
2017-07-27 12:00:00,23.46,23.47,23.45,23.45,130000.0,22.5386,22.5482,22.529,22.529,130000.0
2017-07-27 12:30:00,23.45,23.46,23.27,23.3,501692.0,22.529,22.5386,22.3561,22.3849,501692.0
2017-07-27 13:00:00,23.3,23.33,23.11,23.17,1140248.0,22.3849,22.4137,22.2024,22.26,1140248.0
2017-07-27 13:30:00,23.17,23.2,23.05,23.15,1051844.0,22.26,22.2888,22.1447,22.2408,1051844.0
2017-07-27 14:00:00,23.18,23.24,23.13,23.2,1065912.0,22.2696,22.3273,22.2216,22.2888,1065912.0
2017-07-27 14:30:00,23.2,23.21,23.11,23.19,317240.0,22.2888,22.2984,22.2024,22.2792,317240.0
2017-07-27 15:00:00,23.19,23.24,23.14,23.23,388236.0,22.2792,22.3273,22.2312,22.3177,388236.0
2017-07-27 15:30:00,23.23,23.34,23.21,23.33,1369444.0,22.3177,22.4233,22.2984,22.4137,1369444.0
2017-07-28 09:30:00,23.22,23.27,23.18,23.19,774112.0,22.308,22.3561,22.2696,22.2792,774112.0
2017-07-28 10:00:00,23.2,23.22,23.15,23.17,481760.0,22.2888,22.308,22.2408,22.26,481760.0
2017-07-28 10:30:00,23.17,23.19,23.14,23.17,117644.0,22.26,22.2792,22.2312,22.26,117644.0
2017-07-28 11:00:00,23.17,23.22,23.13,23.18,594736.0,22.26,22.308,22.2216,22.2696,594736.0
2017-07-28 11:30:00,23.19,23.23,23.18,23.23,337900.0,22.2792,22.3177,22.2696,22.3177,337900.0
2017-07-28 12:00:00,23.23,23.25,23.22,23.23,226444.0,22.3177,22.3369,22.308,22.3177,226444.0
2017-07-28 12:30:00,23.23,23.24,23.21,23.22,131140.0,22.3177,22.3273,22.2984,22.308,131140.0
2017-07-28 13:00:00,23.23,23.23,23.21,23.22,133748.0,22.3177,22.3177,22.2984,22.308,133748.0
2017-07-28 13:30:00,23.22,23.24,23.22,23.22,165596.0,22.308,22.3273,22.308,22.308,165596.0
2017-07-28 14:00:00,23.23,23.24,23.21,23.24,105448.0,22.3177,22.3273,22.2984,22.3273,105448.0
2017-07-28 14:30:00,23.23,23.26,23.23,23.25,218672.0,22.3177,22.3465,22.3177,22.3369,218672.0
2017-07-28 15:00:00,23.26,23.26,23.23,23.24,155420.0,22.3465,22.3465,22.3177,22.3273,155420.0
2017-07-28 15:30:00,23.24,23.3,23.24,23.27,856980.0,22.3273,22.3849,22.3273,22.3561,856980.0
2017-07-31 09:30:00,23.35,23.38,23.29,23.29,784756.0,22.4329,22.4618,22.3753,22.3753,784756.0
2017-07-31 10:00:00,23.3,23.3,23.24,23.26,334320.0,22.3849,22.3849,22.3273,22.3465,334320.0
2017-07-31 10:30:00,23.25,23.25,23.2,23.22,512940.0,22.3369,22.3369,22.2888,22.308,512940.0
2017-07-31 11:00:00,23.23,23.26,23.23,23.26,292836.0,22.3177,22.3465,22.3177,22.3465,292836.0
2017-07-31 11:30:00,23.27,23.29,23.26,23.29,261192.0,22.3561,22.3753,22.3465,22.3753,261192.0
2017-07-31 12:00:00,23.28,23.31,23.25,23.3,118376.0,22.3657,22.3945,22.3369,22.3849,118376.0
2017-07-31 12:30:00,23.3,23.31,23.29,23.3,62088.0,22.3849,22.3945,22.3753,22.3849,62088.0
2017-07-31 13:00:00,23.29,23.32,23.26,23.3,228400.0,22.3753,22.4041,22.3465,22.3849,228400.0
2017-07-31 13:30:00,23.29,23.3,23.27,23.29,102740.0,22.3753,22.3849,22.3561,22.3753,102740.0
2017-07-31 14:00:00,23.3,23.3,23.27,23.3,162876.0,22.3849,22.3849,22.3561,22.3849,162876.0
2017-07-31 14:30:00,23.3,23.3,23.25,23.26,178296.0,22.3849,22.3849,22.3369,22.3465,178296.0
2017-07-31 15:00:00,23.26,23.3,23.25,23.3,237048.0,22.3465,22.3849,22.3369,22.3849,237048.0
2017-07-31 15:30:00,23.3,23.33,23.23,23.24,825032.0,22.3849,22.4137,22.3177,22.3273,825032.0
2017-08-01 09:30:00,23.37,23.38,23.27,23.29,801264.0,22.4522,22.4618,22.3561,22.3753,801264.0
2017-08-01 10:00:00,23.29,23.34,23.26,23.28,497364.0,22.3753,22.4233,22.3465,22.3657,497364.0
2017-08-01 10:30:00,23.29,23.35,23.28,23.34,469836.0,22.3753,22.4329,22.3657,22.4233,469836.0
2017-08-01 11:00:00,23.34,23.34,23.25,23.27,438116.0,22.4233,22.4233,22.3369,22.3561,438116.0
2017-08-01 11:30:00,23.27,23.34,23.27,23.34,296896.0,22.3561,22.4233,22.3561,22.4233,296896.0
2017-08-01 12:00:00,23.34,23.36,23.33,23.34,136936.0,22.4233,22.4426,22.4137,22.4233,136936.0
2017-08-01 12:30:00,23.33,23.34,23.33,23.33,41000.0,22.4137,22.4233,22.4137,22.4137,41000.0
2017-08-01 13:00:00,23.34,23.36,23.34,23.35,57908.0,22.4233,22.4426,22.4233,22.4329,57908.0
2017-08-01 13:30:00,23.35,23.35,23.33,23.35,124672.0,22.4329,22.4329,22.4137,22.4329,124672.0
2017-08-01 14:00:00,23.35,23.35,23.34,23.35,138672.0,22.4329,22.4329,22.4233,22.4329,138672.0
2017-08-01 14:30:00,23.35,23.35,23.33,23.35,61352.0,22.4329,22.4329,22.4137,22.4329,61352.0
2017-08-01 15:00:00,23.35,23.35,23.31,23.33,157360.0,22.4329,22.4329,22.3945,22.4137,157360.0
2017-08-01 15:30:00,23.33,23.35,23.32,23.34,492508.0,22.4137,22.4329,22.4041,22.4233,492508.0
2017-08-02 09:30:00,23.37,23.4,23.31,23.32,1181500.0,22.4522,22.481,22.3945,22.4041,1181500.0
2017-08-02 10:00:00,23.32,23.37,23.21,23.22,932328.0,22.4041,22.4522,22.2984,22.308,932328.0
2017-08-02 10:30:00,23.23,23.26,23.16,23.18,584564.0,22.3177,22.3465,22.2504,22.2696,584564.0
2017-08-02 11:00:00,23.19,23.26,23.17,23.26,575248.0,22.2792,22.3465,22.26,22.3465,575248.0
2017-08-02 11:30:00,23.26,23.28,23.23,23.25,212660.0,22.3465,22.3657,22.3177,22.3369,212660.0
2017-08-02 12:00:00,23.25,23.25,23.22,23.22,119628.0,22.3369,22.3369,22.308,22.308,119628.0
2017-08-02 12:30:00,23.22,23.24,23.21,23.23,165140.0,22.308,22.3273,22.2984,22.3177,165140.0
2017-08-02 13:00:00,23.23,23.27,23.21,23.27,294384.0,22.3177,22.3561,22.2984,22.3561,294384.0
2017-08-02 13:30:00,23.26,23.32,23.25,23.32,211436.0,22.3465,22.4041,22.3369,22.4041,211436.0
2017-08-02 14:00:00,23.32,23.33,23.3,23.31,238084.0,22.4041,22.4137,22.3849,22.3945,238084.0
2017-08-02 14:30:00,23.32,23.36,23.32,23.35,331152.0,22.4041,22.4426,22.4041,22.4329,331152.0
2017-08-02 15:00:00,23.35,23.36,23.32,23.33,120160.0,22.4329,22.4426,22.4041,22.4137,120160.0
2017-08-02 15:30:00,23.33,23.37,23.31,23.36,738908.0,22.4137,22.4522,22.3945,22.4426,738908.0
2017-08-03 09:30:00,23.34,23.34,23.27,23.27,460164.0,22.4233,22.4233,22.3561,22.3561,460164.0
2017-08-03 10:00:00,23.27,23.32,23.26,23.32,265256.0,22.3561,22.4041,22.3465,22.4041,265256.0
2017-08-03 10:30:00,23.32,23.34,23.3,23.32,256476.0,22.4041,22.4233,22.3849,22.4041,256476.0
2017-08-03 11:00:00,23.33,23.34,23.29,23.29,188084.0,22.4137,22.4233,22.3753,22.3753,188084.0
2017-08-03 11:30:00,23.29,23.29,23.27,23.27,165200.0,22.3753,22.3753,22.3561,22.3561,165200.0
2017-08-03 12:00:00,23.27,23.3,23.26,23.3,87880.0,22.3561,22.3849,22.3465,22.3849,87880.0
2017-08-03 12:30:00,23.3,23.3,23.28,23.28,74948.0,22.3849,22.3849,22.3657,22.3657,74948.0
2017-08-03 13:00:00,23.28,23.29,23.25,23.26,122168.0,22.3657,22.3753,22.3369,22.3465,122168.0
2017-08-03 13:30:00,23.27,23.31,23.24,23.3,251116.0,22.3561,22.3945,22.3273,22.3849,251116.0
2017-08-03 14:00:00,23.3,23.31,23.29,23.31,122544.0,22.3849,22.3945,22.3753,22.3945,122544.0
2017-08-03 14:30:00,23.3,23.31,23.27,23.28,115408.0,22.3849,22.3945,22.3561,22.3657,115408.0
2017-08-03 15:00:00,23.28,23.32,23.28,23.31,132676.0,22.3657,22.4041,22.3657,22.3945,132676.0
2017-08-03 15:30:00,23.32,23.32,23.22,23.28,1019336.0,22.4041,22.4041,22.308,22.3657,1019336.0
2017-08-04 09:30:00,23.38,23.43,23.33,23.33,673012.0,22.4618,22.5098,22.4137,22.4137,673012.0
2017-08-04 10:00:00,23.32,23.38,23.27,23.37,333364.0,22.4041,22.4618,22.3561,22.4522,333364.0
2017-08-04 10:30:00,23.37,23.39,23.31,23.33,391652.0,22.4522,22.4714,22.3945,22.4137,391652.0
2017-08-04 11:00:00,23.34,23.36,23.31,23.34,133892.0,22.4233,22.4426,22.3945,22.4233,133892.0
2017-08-04 11:30:00,23.35,23.37,23.33,23.35,49740.0,22.4329,22.4522,22.4137,22.4329,49740.0
2017-08-04 12:00:00,23.35,23.36,23.34,23.35,29708.0,22.4329,22.4426,22.4233,22.4329,29708.0
2017-08-04 12:30:00,23.35,23.35,23.32,23.34,136572.0,22.4329,22.4329,22.4041,22.4233,136572.0
2017-08-04 13:00:00,23.34,23.35,23.33,23.34,66400.0,22.4233,22.4329,22.4137,22.4233,66400.0
2017-08-04 13:30:00,23.35,23.36,23.34,23.36,72672.0,22.4329,22.4426,22.4233,22.4426,72672.0
2017-08-04 14:00:00,23.35,23.36,23.32,23.32,280816.0,22.4329,22.4426,22.4041,22.4041,280816.0
2017-08-04 14:30:00,23.31,23.34,23.3,23.32,121456.0,22.3945,22.4233,22.3849,22.4041,121456.0
2017-08-04 15:00:00,23.32,23.34,23.32,23.33,130524.0,22.4041,22.4233,22.4041,22.4137,130524.0
2017-08-04 15:30:00,23.33,23.36,23.31,23.35,1097500.0,22.4137,22.4426,22.3945,22.4329,1097500.0
2017-08-07 09:30:00,23.36,23.39,23.35,23.38,458216.0,22.4426,22.4714,22.4329,22.4618,458216.0
2017-08-07 10:00:00,23.38,23.39,23.37,23.37,168484.0,22.4618,22.4714,22.4522,22.4522,168484.0
2017-08-07 10:30:00,23.37,23.38,23.35,23.37,153216.0,22.4522,22.4618,22.4329,22.4522,153216.0
2017-08-07 11:00:00,23.36,23.38,23.36,23.37,73732.0,22.4426,22.4618,22.4426,22.4522,73732.0
2017-08-07 11:30:00,23.37,23.4,23.37,23.39,167272.0,22.4522,22.481,22.4522,22.4714,167272.0
2017-08-07 12:00:00,23.39,23.41,23.39,23.4,133624.0,22.4714,22.4906,22.4714,22.481,133624.0
2017-08-07 12:30:00,23.4,23.41,23.4,23.41,52096.0,22.481,22.4906,22.481,22.4906,52096.0
2017-08-07 13:00:00,23.42,23.42,23.41,23.42,316280.0,22.5002,22.5002,22.4906,22.5002,316280.0
2017-08-07 13:30:00,23.42,23.42,23.39,23.4,290800.0,22.5002,22.5002,22.4714,22.481,290800.0
2017-08-07 14:00:00,23.4,23.42,23.4,23.41,50500.0,22.481,22.5002,22.481,22.4906,50500.0
2017-08-07 14:30:00,23.41,23.42,23.41,23.41,130016.0,22.4906,22.5002,22.4906,22.4906,130016.0
2017-08-07 15:00:00,23.41,23.44,23.4,23.44,105836.0,22.4906,22.5194,22.481,22.5194,105836.0
2017-08-07 15:30:00,23.44,23.44,23.41,23.43,661052.0,22.5194,22.5194,22.4906,22.5098,661052.0
2017-08-08 09:30:00,23.36,23.4,23.34,23.39,464320.0,22.4426,22.481,22.4233,22.4714,464320.0
2017-08-08 10:00:00,23.39,23.43,23.38,23.42,158252.0,22.4714,22.5098,22.4618,22.5002,158252.0
2017-08-08 10:30:00,23.42,23.52,23.41,23.52,321332.0,22.5002,22.5963,22.4906,22.5963,321332.0
2017-08-08 11:00:00,23.52,23.54,23.51,23.53,289412.0,22.5963,22.6155,22.5867,22.6059,289412.0
2017-08-08 11:30:00,23.53,23.61,23.53,23.61,297644.0,22.6059,22.6827,22.6059,22.6827,297644.0
2017-08-08 12:00:00,23.61,23.64,23.59,23.59,389984.0,22.6827,22.7116,22.6635,22.6635,389984.0
2017-08-08 12:30:00,23.59,23.6,23.52,23.52,260452.0,22.6635,22.6731,22.5963,22.5963,260452.0
2017-08-08 13:00:00,23.52,23.53,23.47,23.48,233608.0,22.5963,22.6059,22.5482,22.5578,233608.0
2017-08-08 13:30:00,23.47,23.5,23.44,23.49,341816.0,22.5482,22.5771,22.5194,22.5674,341816.0
2017-08-08 14:00:00,23.49,23.49,23.45,23.48,204204.0,22.5674,22.5674,22.529,22.5578,204204.0
2017-08-08 14:30:00,23.48,23.48,23.42,23.42,179380.0,22.5578,22.5578,22.5002,22.5002,179380.0
2017-08-08 15:00:00,23.43,23.43,23.3,23.34,448888.0,22.5098,22.5098,22.3849,22.4233,448888.0
2017-08-08 15:30:00,23.33,23.34,23.24,23.33,1159716.0,22.4137,22.4233,22.3273,22.4137,1159716.0
2017-08-09 09:30:00,23.16,23.25,23.09,23.23,1270968.0,22.2504,22.3369,22.1832,22.3177,1270968.0
2017-08-09 10:00:00,23.23,23.23,23.14,23.21,353272.0,22.3177,22.3177,22.2312,22.2984,353272.0
2017-08-09 10:30:00,23.2,23.27,23.19,23.25,270168.0,22.2888,22.3561,22.2792,22.3369,270168.0
2017-08-09 11:00:00,23.25,23.25,23.17,23.19,236576.0,22.3369,22.3369,22.26,22.2792,236576.0
2017-08-09 11:30:00,23.2,23.29,23.2,23.29,439540.0,22.2888,22.3753,22.2888,22.3753,439540.0
2017-08-09 12:00:00,23.29,23.3,23.26,23.27,161560.0,22.3753,22.3849,22.3465,22.3561,161560.0
2017-08-09 12:30:00,23.27,23.28,23.23,23.24,147804.0,22.3561,22.3657,22.3177,22.3273,147804.0
2017-08-09 13:00:00,23.24,23.27,23.23,23.23,97536.0,22.3273,22.3561,22.3177,22.3177,97536.0
2017-08-09 13:30:00,23.24,23.26,23.22,23.23,112252.0,22.3273,22.3465,22.308,22.3177,112252.0
2017-08-09 14:00:00,23.24,23.24,23.18,23.2,144620.0,22.3273,22.3273,22.2696,22.2888,144620.0
2017-08-09 14:30:00,23.2,23.21,23.15,23.2,340724.0,22.2888,22.2984,22.2408,22.2888,340724.0
2017-08-09 15:00:00,23.2,23.25,23.18,23.23,398800.0,22.2888,22.3369,22.2696,22.3177,398800.0
2017-08-09 15:30:00,23.24,23.33,23.22,23.32,742204.0,22.3273,22.4137,22.308,22.4041,742204.0
2017-08-10 09:30:00,23.14,23.16,23.03,23.06,1187064.0,22.2312,22.2504,22.1255,22.1543,1187064.0
2017-08-10 10:00:00,23.06,23.06,22.9,22.99,1169908.0,22.1543,22.1543,22.0006,22.0871,1169908.0
2017-08-10 10:30:00,23.0,23.03,22.97,22.98,439832.0,22.0967,22.1255,22.0679,22.0775,439832.0
2017-08-10 11:00:00,22.97,23.0,22.89,22.94,462380.0,22.0679,22.0967,21.991,22.039,462380.0
2017-08-10 11:30:00,22.95,22.97,22.87,22.9,695320.0,22.0487,22.0679,21.9718,22.0006,695320.0
2017-08-10 12:00:00,22.89,22.91,22.83,22.84,765732.0,21.991,22.0102,21.9334,21.943,765732.0
2017-08-10 12:30:00,22.84,22.87,22.79,22.87,696064.0,21.943,21.9718,21.8949,21.9718,696064.0
2017-08-10 13:00:00,22.88,22.91,22.86,22.91,314912.0,21.9814,22.0102,21.9622,22.0102,314912.0
2017-08-10 13:30:00,22.91,22.91,22.82,22.85,215232.0,22.0102,22.0102,21.9238,21.9526,215232.0
2017-08-10 14:00:00,22.85,22.94,22.81,22.91,487016.0,21.9526,22.039,21.9142,22.0102,487016.0
2017-08-10 14:30:00,22.91,22.98,22.87,22.89,615204.0,22.0102,22.0775,21.9718,21.991,615204.0
2017-08-10 15:00:00,22.89,22.91,22.73,22.77,700716.0,21.991,22.0102,21.8373,21.8757,700716.0
2017-08-10 15:30:00,22.77,22.78,22.65,22.66,2097652.0,21.8757,21.8853,21.7604,21.77,2097652.0
2017-08-11 09:30:00,22.71,22.77,22.65,22.73,1248316.0,21.8181,21.8757,21.7604,21.8373,1248316.0
2017-08-11 10:00:00,22.73,22.83,22.71,22.78,905788.0,21.8373,21.9334,21.8181,21.8853,905788.0
2017-08-11 10:30:00,22.78,22.85,22.75,22.82,416032.0,21.8853,21.9526,21.8565,21.9238,416032.0
2017-08-11 11:00:00,22.81,22.81,22.7,22.71,441300.0,21.9142,21.9142,21.8085,21.8181,441300.0
2017-08-11 11:30:00,22.72,22.79,22.71,22.74,362084.0,21.8277,21.8949,21.8181,21.8469,362084.0
2017-08-11 12:00:00,22.75,22.79,22.73,22.76,221844.0,21.8565,21.8949,21.8373,21.8661,221844.0
2017-08-11 12:30:00,22.76,22.8,22.75,22.76,177416.0,21.8661,21.9045,21.8565,21.8661,177416.0
2017-08-11 13:00:00,22.76,22.8,22.76,22.77,283376.0,21.8661,21.9045,21.8661,21.8757,283376.0
2017-08-11 13:30:00,22.77,22.79,22.75,22.78,218836.0,21.8757,21.8949,21.8565,21.8853,218836.0
2017-08-11 14:00:00,22.78,22.83,22.78,22.78,150916.0,21.8853,21.9334,21.8853,21.8853,150916.0
2017-08-11 14:30:00,22.79,22.79,22.68,22.68,470104.0,21.8949,21.8949,21.7893,21.7893,470104.0
2017-08-11 15:00:00,22.7,22.73,22.66,22.7,562644.0,21.8085,21.8373,21.77,21.8085,562644.0
2017-08-11 15:30:00,22.71,22.77,22.68,22.72,1237224.0,21.8181,21.8757,21.7893,21.8277,1237224.0
2017-08-14 09:30:00,23.0,23.11,22.99,23.11,1295112.0,22.0967,22.2024,22.0871,22.2024,1295112.0
2017-08-14 10:00:00,23.11,23.14,23.1,23.12,600036.0,22.2024,22.2312,22.1928,22.212,600036.0
2017-08-14 10:30:00,23.13,23.22,23.12,23.18,777152.0,22.2216,22.308,22.212,22.2696,777152.0
2017-08-14 11:00:00,23.18,23.2,23.16,23.18,230244.0,22.2696,22.2888,22.2504,22.2696,230244.0
2017-08-14 11:30:00,23.18,23.2,23.17,23.18,134112.0,22.2696,22.2888,22.26,22.2696,134112.0
2017-08-14 12:00:00,23.18,23.21,23.17,23.17,110980.0,22.2696,22.2984,22.26,22.26,110980.0
2017-08-14 12:30:00,23.17,23.18,23.15,23.17,190024.0,22.26,22.2696,22.2408,22.26,190024.0
2017-08-14 13:00:00,23.18,23.2,23.17,23.18,140216.0,22.2696,22.2888,22.26,22.2696,140216.0
2017-08-14 13:30:00,23.18,23.18,23.16,23.18,365624.0,22.2696,22.2696,22.2504,22.2696,365624.0
2017-08-14 14:00:00,23.19,23.2,23.15,23.18,241652.0,22.2792,22.2888,22.2408,22.2696,241652.0
2017-08-14 14:30:00,23.18,23.19,23.11,23.14,491264.0,22.2696,22.2792,22.2024,22.2312,491264.0
2017-08-14 15:00:00,23.14,23.2,23.12,23.19,232044.0,22.2312,22.2888,22.212,22.2792,232044.0
2017-08-14 15:30:00,23.19,23.21,23.15,23.16,1354876.0,22.2792,22.2984,22.2408,22.2504,1354876.0
2017-08-15 09:30:00,23.25,23.25,23.15,23.21,1158260.0,22.3369,22.3369,22.2408,22.2984,1158260.0
2017-08-15 10:00:00,23.21,23.22,23.11,23.15,397044.0,22.2984,22.308,22.2024,22.2408,397044.0
2017-08-15 10:30:00,23.14,23.18,23.1,23.16,365128.0,22.2312,22.2696,22.1928,22.2504,365128.0
2017-08-15 11:00:00,23.15,23.19,23.14,23.18,172360.0,22.2408,22.2792,22.2312,22.2696,172360.0
2017-08-15 11:30:00,23.18,23.19,23.14,23.14,212796.0,22.2696,22.2792,22.2312,22.2312,212796.0
2017-08-15 12:00:00,23.14,23.18,23.14,23.18,132284.0,22.2312,22.2696,22.2312,22.2696,132284.0
2017-08-15 12:30:00,23.18,23.19,23.17,23.17,78732.0,22.2696,22.2792,22.26,22.26,78732.0
2017-08-15 13:00:00,23.17,23.17,23.11,23.14,321636.0,22.26,22.26,22.2024,22.2312,321636.0
2017-08-15 13:30:00,23.14,23.16,23.13,23.14,245528.0,22.2312,22.2504,22.2216,22.2312,245528.0
2017-08-15 14:00:00,23.14,23.19,23.14,23.19,213376.0,22.2312,22.2792,22.2312,22.2792,213376.0
2017-08-15 14:30:00,23.19,23.2,23.17,23.19,111888.0,22.2792,22.2888,22.26,22.2792,111888.0
2017-08-15 15:00:00,23.19,23.23,23.18,23.2,470408.0,22.2792,22.3177,22.2696,22.2888,470408.0
2017-08-15 15:30:00,23.2,23.24,23.16,23.17,634416.0,22.2888,22.3273,22.2504,22.26,634416.0
2017-08-16 09:30:00,23.27,23.3,23.24,23.28,690012.0,22.3561,22.3849,22.3273,22.3657,690012.0
2017-08-16 10:00:00,23.29,23.3,23.27,23.3,355872.0,22.3753,22.3849,22.3561,22.3849,355872.0
2017-08-16 10:30:00,23.31,23.34,23.29,23.32,297656.0,22.3945,22.4233,22.3753,22.4041,297656.0
2017-08-16 11:00:00,23.33,23.34,23.27,23.29,728980.0,22.4137,22.4233,22.3561,22.3753,728980.0
2017-08-16 11:30:00,23.29,23.33,23.29,23.32,172764.0,22.3753,22.4137,22.3753,22.4041,172764.0
2017-08-16 12:00:00,23.33,23.36,23.33,23.35,247536.0,22.4137,22.4426,22.4137,22.4329,247536.0
2017-08-16 12:30:00,23.34,23.35,23.27,23.28,182932.0,22.4233,22.4329,22.3561,22.3657,182932.0
2017-08-16 13:00:00,23.29,23.31,23.21,23.25,424440.0,22.3753,22.3945,22.2984,22.3369,424440.0
2017-08-16 13:30:00,23.25,23.25,23.21,23.24,465724.0,22.3369,22.3369,22.2984,22.3273,465724.0
2017-08-16 14:00:00,23.24,23.29,23.15,23.18,626408.0,22.3273,22.3753,22.2408,22.2696,626408.0
2017-08-16 14:30:00,23.18,23.25,23.16,23.23,463364.0,22.2696,22.3369,22.2504,22.3177,463364.0
2017-08-16 15:00:00,23.23,23.24,23.21,23.24,253064.0,22.3177,22.3273,22.2984,22.3273,253064.0
2017-08-16 15:30:00,23.24,23.25,23.2,23.24,654112.0,22.3273,22.3369,22.2888,22.3273,654112.0
2017-08-17 09:30:00,23.11,23.18,23.07,23.08,1009416.0,22.2024,22.2696,22.1639,22.1735,1009416.0
2017-08-17 10:00:00,23.08,23.09,22.91,22.96,1363288.0,22.1735,22.1832,22.0102,22.0583,1363288.0
2017-08-17 10:30:00,22.95,23.04,22.92,22.97,663568.0,22.0487,22.1351,22.0198,22.0679,663568.0
2017-08-17 11:00:00,22.98,23.06,22.98,22.99,390564.0,22.0775,22.1543,22.0775,22.0871,390564.0
2017-08-17 11:30:00,22.99,23.0,22.91,22.94,543768.0,22.0871,22.0967,22.0102,22.039,543768.0
2017-08-17 12:00:00,22.93,22.96,22.85,22.86,441052.0,22.0294,22.0583,21.9526,21.9622,441052.0
2017-08-17 12:30:00,22.88,22.88,22.78,22.8,306276.0,21.9814,21.9814,21.8853,21.9045,306276.0
2017-08-17 13:00:00,22.8,22.8,22.74,22.78,562788.0,21.9045,21.9045,21.8469,21.8853,562788.0
2017-08-17 13:30:00,22.79,22.83,22.75,22.8,428720.0,21.8949,21.9334,21.8565,21.9045,428720.0
2017-08-17 14:00:00,22.8,22.81,22.7,22.77,750288.0,21.9045,21.9142,21.8085,21.8757,750288.0
2017-08-17 14:30:00,22.77,22.77,22.7,22.74,358384.0,21.8757,21.8757,21.8085,21.8469,358384.0
2017-08-17 15:00:00,22.74,22.74,22.61,22.62,1111472.0,21.8469,21.8469,21.722,21.7316,1111472.0
2017-08-17 15:30:00,22.61,22.67,22.52,22.52,2104116.0,21.722,21.7797,21.6355,21.6355,2104116.0
2017-08-18 09:30:00,22.48,22.49,22.35,22.35,1549760.0,21.5971,21.6067,21.4722,21.4722,1549760.0
2017-08-18 10:00:00,22.35,22.49,22.35,22.44,457868.0,21.4722,21.6067,21.4722,21.5587,457868.0
2017-08-18 10:30:00,22.43,22.47,22.39,22.44,599676.0,21.5491,21.5875,21.5106,21.5587,599676.0
2017-08-18 11:00:00,22.44,22.56,22.36,22.54,768780.0,21.5587,21.674,21.4818,21.6548,768780.0
2017-08-18 11:30:00,22.53,22.64,22.52,22.6,483116.0,21.6451,21.7508,21.6355,21.7124,483116.0
2017-08-18 12:00:00,22.6,22.61,22.54,22.6,340308.0,21.7124,21.722,21.6548,21.7124,340308.0
2017-08-18 12:30:00,22.6,22.71,22.59,22.65,775548.0,21.7124,21.8181,21.7028,21.7604,775548.0
2017-08-18 13:00:00,22.65,22.67,22.58,22.6,678252.0,21.7604,21.7797,21.6932,21.7124,678252.0
2017-08-18 13:30:00,22.59,22.61,22.51,22.51,237300.0,21.7028,21.722,21.6259,21.6259,237300.0
2017-08-18 14:00:00,22.51,22.59,22.51,22.56,165188.0,21.6259,21.7028,21.6259,21.674,165188.0
2017-08-18 14:30:00,22.57,22.58,22.53,22.53,158084.0,21.6836,21.6932,21.6451,21.6451,158084.0
2017-08-18 15:00:00,22.53,22.58,22.49,22.52,230980.0,21.6451,21.6932,21.6067,21.6355,230980.0
2017-08-18 15:30:00,22.51,22.55,22.43,22.43,1629208.0,21.6259,21.6644,21.5491,21.5491,1629208.0
2017-08-21 09:30:00,22.42,22.46,22.36,22.36,711032.0,21.5395,21.5779,21.4818,21.4818,711032.0
2017-08-21 10:00:00,22.36,22.37,22.28,22.33,679880.0,21.4818,21.4914,21.405,21.453,679880.0
2017-08-21 10:30:00,22.33,22.41,22.33,22.4,406984.0,21.453,21.5299,21.453,21.5203,406984.0
2017-08-21 11:00:00,22.4,22.46,22.36,22.43,357716.0,21.5203,21.5779,21.4818,21.5491,357716.0
2017-08-21 11:30:00,22.43,22.5,22.43,22.46,314360.0,21.5491,21.6163,21.5491,21.5779,314360.0
2017-08-21 12:00:00,22.46,22.52,22.46,22.52,287880.0,21.5779,21.6355,21.5779,21.6355,287880.0
2017-08-21 12:30:00,22.5,22.53,22.48,22.49,278296.0,21.6163,21.6451,21.5971,21.6067,278296.0
2017-08-21 13:00:00,22.49,22.49,22.46,22.46,102508.0,21.6067,21.6067,21.5779,21.5779,102508.0
2017-08-21 13:30:00,22.46,22.47,22.42,22.42,133228.0,21.5779,21.5875,21.5395,21.5395,133228.0
2017-08-21 14:00:00,22.42,22.44,22.41,22.43,114800.0,21.5395,21.5587,21.5299,21.5491,114800.0
2017-08-21 14:30:00,22.43,22.45,22.4,22.43,111928.0,21.5491,21.5683,21.5203,21.5491,111928.0
2017-08-21 15:00:00,22.43,22.48,22.39,22.48,311300.0,21.5491,21.5971,21.5106,21.5971,311300.0
2017-08-21 15:30:00,22.48,22.52,22.47,22.48,899532.0,21.5971,21.6355,21.5875,21.5971,899532.0
2017-08-22 09:30:00,22.6,22.76,22.59,22.73,1423512.0,21.7124,21.8661,21.7028,21.8373,1423512.0
2017-08-22 10:00:00,22.73,22.78,22.73,22.76,472056.0,21.8373,21.8853,21.8373,21.8661,472056.0
2017-08-22 10:30:00,22.77,22.8,22.75,22.79,282888.0,21.8757,21.9045,21.8565,21.8949,282888.0
2017-08-22 11:00:00,22.79,22.8,22.76,22.79,207536.0,21.8949,21.9045,21.8661,21.8949,207536.0
2017-08-22 11:30:00,22.79,22.85,22.79,22.84,285924.0,21.8949,21.9526,21.8949,21.943,285924.0
2017-08-22 12:00:00,22.83,22.88,22.83,22.84,289996.0,21.9334,21.9814,21.9334,21.943,289996.0
2017-08-22 12:30:00,22.85,22.86,22.83,22.86,147084.0,21.9526,21.9622,21.9334,21.9622,147084.0
2017-08-22 13:00:00,22.86,22.88,22.85,22.87,221924.0,21.9622,21.9814,21.9526,21.9718,221924.0
2017-08-22 13:30:00,22.87,22.88,22.85,22.85,125068.0,21.9718,21.9814,21.9526,21.9526,125068.0
2017-08-22 14:00:00,22.85,22.91,22.84,22.91,339600.0,21.9526,22.0102,21.943,22.0102,339600.0
2017-08-22 14:30:00,22.91,22.93,22.9,22.92,258984.0,22.0102,22.0294,22.0006,22.0198,258984.0
2017-08-22 15:00:00,22.92,22.94,22.91,22.93,227652.0,22.0198,22.039,22.0102,22.0294,227652.0
2017-08-22 15:30:00,22.93,22.98,22.92,22.93,1093660.0,22.0294,22.0775,22.0198,22.0294,1093660.0
2017-08-23 09:30:00,22.74,22.83,22.7,22.82,822972.0,21.8469,21.9334,21.8085,21.9238,822972.0
2017-08-23 10:00:00,22.82,22.84,22.75,22.8,368724.0,21.9238,21.943,21.8565,21.9045,368724.0
2017-08-23 10:30:00,22.8,22.85,22.77,22.8,267040.0,21.9045,21.9526,21.8757,21.9045,267040.0
2017-08-23 11:00:00,22.8,22.85,22.77,22.85,240300.0,21.9045,21.9526,21.8757,21.9526,240300.0
2017-08-23 11:30:00,22.84,22.86,22.82,22.85,318720.0,21.943,21.9622,21.9238,21.9526,318720.0
2017-08-23 12:00:00,22.84,22.86,22.83,22.83,87840.0,21.943,21.9622,21.9334,21.9334,87840.0
2017-08-23 12:30:00,22.83,22.83,22.79,22.81,77664.0,21.9334,21.9334,21.8949,21.9142,77664.0
2017-08-23 13:00:00,22.81,22.82,22.76,22.79,89208.0,21.9142,21.9238,21.8661,21.8949,89208.0
2017-08-23 13:30:00,22.79,22.79,22.75,22.77,151676.0,21.8949,21.8949,21.8565,21.8757,151676.0
2017-08-23 14:00:00,22.78,22.82,22.77,22.78,66588.0,21.8853,21.9238,21.8757,21.8853,66588.0
2017-08-23 14:30:00,22.78,22.83,22.78,22.82,220720.0,21.8853,21.9334,21.8853,21.9238,220720.0
2017-08-23 15:00:00,22.82,22.85,22.81,22.83,184476.0,21.9238,21.9526,21.9142,21.9334,184476.0
2017-08-23 15:30:00,22.84,22.86,22.77,22.77,621904.0,21.943,21.9622,21.8757,21.8757,621904.0
2017-08-24 09:30:00,22.86,22.89,22.69,22.71,1083608.0,21.9622,21.991,21.7989,21.8181,1083608.0
2017-08-24 10:00:00,22.71,22.78,22.67,22.77,675904.0,21.8181,21.8853,21.7797,21.8757,675904.0
2017-08-24 10:30:00,22.77,22.84,22.77,22.8,192652.0,21.8757,21.943,21.8757,21.9045,192652.0
2017-08-24 11:00:00,22.8,22.81,22.66,22.69,286248.0,21.9045,21.9142,21.77,21.7989,286248.0
2017-08-24 11:30:00,22.69,22.71,22.62,22.71,333428.0,21.7989,21.8181,21.7316,21.8181,333428.0
2017-08-24 12:00:00,22.72,22.73,22.7,22.72,140176.0,21.8277,21.8373,21.8085,21.8277,140176.0
2017-08-24 12:30:00,22.73,22.74,22.69,22.72,117296.0,21.8373,21.8469,21.7989,21.8277,117296.0
2017-08-24 13:00:00,22.72,22.79,22.7,22.77,188084.0,21.8277,21.8949,21.8085,21.8757,188084.0
2017-08-24 13:30:00,22.77,22.77,22.74,22.74,200104.0,21.8757,21.8757,21.8469,21.8469,200104.0
2017-08-24 14:00:00,22.74,22.75,22.67,22.71,167028.0,21.8469,21.8565,21.7797,21.8181,167028.0
2017-08-24 14:30:00,22.7,22.74,22.68,22.73,132056.0,21.8085,21.8469,21.7893,21.8373,132056.0
2017-08-24 15:00:00,22.73,22.75,22.68,22.73,143156.0,21.8373,21.8565,21.7893,21.8373,143156.0
2017-08-24 15:30:00,22.73,22.74,22.66,22.67,580048.0,21.8373,21.8469,21.77,21.7797,580048.0
2017-08-25 09:30:00,22.84,22.93,22.82,22.91,692292.0,21.943,22.0294,21.9238,22.0102,692292.0
2017-08-25 10:00:00,22.9,22.97,22.9,22.92,573540.0,22.0006,22.0679,22.0006,22.0198,573540.0
2017-08-25 10:30:00,22.93,22.93,22.82,22.83,333152.0,22.0294,22.0294,21.9238,21.9334,333152.0
2017-08-25 11:00:00,22.83,22.83,22.75,22.78,768028.0,21.9334,21.9334,21.8565,21.8853,768028.0
2017-08-25 11:30:00,22.78,22.82,22.74,22.78,618760.0,21.8853,21.9238,21.8469,21.8853,618760.0
2017-08-25 12:00:00,22.79,22.83,22.79,22.82,130448.0,21.8949,21.9334,21.8949,21.9238,130448.0
2017-08-25 12:30:00,22.82,22.83,22.8,22.82,149884.0,21.9238,21.9334,21.9045,21.9238,149884.0
2017-08-25 13:00:00,22.83,22.86,22.83,22.84,105192.0,21.9334,21.9622,21.9334,21.943,105192.0
2017-08-25 13:30:00,22.84,22.85,22.82,22.83,41100.0,21.943,21.9526,21.9238,21.9334,41100.0
2017-08-25 14:00:00,22.83,22.86,22.83,22.84,84788.0,21.9334,21.9622,21.9334,21.943,84788.0
2017-08-25 14:30:00,22.86,22.86,22.85,22.86,77568.0,21.9622,21.9622,21.9526,21.9622,77568.0
2017-08-25 15:00:00,22.86,22.9,22.82,22.86,373468.0,21.9622,22.0006,21.9238,21.9622,373468.0
2017-08-25 15:30:00,22.86,22.86,22.75,22.77,899376.0,21.9622,21.9622,21.8565,21.8757,899376.0
2017-08-28 09:30:00,22.88,22.89,22.78,22.78,563152.0,21.9814,21.991,21.8853,21.8853,563152.0
2017-08-28 10:00:00,22.78,22.8,22.74,22.75,323772.0,21.8853,21.9045,21.8469,21.8565,323772.0
2017-08-28 10:30:00,22.75,22.81,22.73,22.81,146128.0,21.8565,21.9142,21.8373,21.9142,146128.0
2017-08-28 11:00:00,22.81,22.82,22.77,22.78,123084.0,21.9142,21.9238,21.8757,21.8853,123084.0
2017-08-28 11:30:00,22.78,22.79,22.74,22.78,182428.0,21.8853,21.8949,21.8469,21.8853,182428.0
2017-08-28 12:00:00,22.77,22.78,22.71,22.71,156452.0,21.8757,21.8853,21.8181,21.8181,156452.0
2017-08-28 12:30:00,22.71,22.72,22.68,22.71,330984.0,21.8181,21.8277,21.7893,21.8181,330984.0
2017-08-28 13:00:00,22.71,22.74,22.71,22.72,185872.0,21.8181,21.8469,21.8181,21.8277,185872.0
2017-08-28 13:30:00,22.72,22.75,22.71,22.75,146432.0,21.8277,21.8565,21.8181,21.8565,146432.0
2017-08-28 14:00:00,22.75,22.76,22.73,22.74,200776.0,21.8565,21.8661,21.8373,21.8469,200776.0
2017-08-28 14:30:00,22.74,22.75,22.72,22.74,299256.0,21.8469,21.8565,21.8277,21.8469,299256.0
2017-08-28 15:00:00,22.74,22.76,22.72,22.75,265452.0,21.8469,21.8661,21.8277,21.8565,265452.0
2017-08-28 15:30:00,22.75,22.78,22.74,22.77,496028.0,21.8565,21.8853,21.8469,21.8757,496028.0
2017-08-29 09:30:00,22.49,22.64,22.47,22.61,1090576.0,21.6067,21.7508,21.5875,21.722,1090576.0
2017-08-29 10:00:00,22.63,22.64,22.57,22.63,410668.0,21.7412,21.7508,21.6836,21.7412,410668.0
2017-08-29 10:30:00,22.63,22.72,22.63,22.71,640288.0,21.7412,21.8277,21.7412,21.8181,640288.0
2017-08-29 11:00:00,22.7,22.75,22.69,22.7,182676.0,21.8085,21.8565,21.7989,21.8085,182676.0
2017-08-29 11:30:00,22.7,22.77,22.69,22.74,284816.0,21.8085,21.8757,21.7989,21.8469,284816.0
2017-08-29 12:00:00,22.74,22.76,22.72,22.76,154496.0,21.8469,21.8661,21.8277,21.8661,154496.0
2017-08-29 12:30:00,22.76,22.79,22.75,22.77,212320.0,21.8661,21.8949,21.8565,21.8757,212320.0
2017-08-29 13:00:00,22.78,22.8,22.74,22.79,222196.0,21.8853,21.9045,21.8469,21.8949,222196.0
2017-08-29 13:30:00,22.79,22.81,22.76,22.78,206788.0,21.8949,21.9142,21.8661,21.8853,206788.0
2017-08-29 14:00:00,22.78,22.8,22.77,22.78,71932.0,21.8853,21.9045,21.8757,21.8853,71932.0
2017-08-29 14:30:00,22.78,22.84,22.78,22.83,284964.0,21.8853,21.943,21.8853,21.9334,284964.0
2017-08-29 15:00:00,22.84,22.88,22.82,22.86,492040.0,21.943,21.9814,21.9238,21.9622,492040.0
2017-08-29 15:30:00,22.86,22.87,22.81,22.83,445032.0,21.9622,21.9718,21.9142,21.9334,445032.0
2017-08-30 09:30:00,22.82,22.87,22.78,22.86,442808.0,21.9238,21.9718,21.8853,21.9622,442808.0
2017-08-30 10:00:00,22.87,22.89,22.85,22.89,234708.0,21.9718,21.991,21.9526,21.991,234708.0
2017-08-30 10:30:00,22.89,22.93,22.86,22.93,320080.0,21.991,22.0294,21.9622,22.0294,320080.0
2017-08-30 11:00:00,22.93,22.94,22.91,22.93,140520.0,22.0294,22.039,22.0102,22.0294,140520.0
2017-08-30 11:30:00,22.93,22.96,22.92,22.93,305004.0,22.0294,22.0583,22.0198,22.0294,305004.0
2017-08-30 12:00:00,22.94,22.96,22.93,22.95,466436.0,22.039,22.0583,22.0294,22.0487,466436.0
2017-08-30 12:30:00,22.95,23.0,22.95,23.0,324344.0,22.0487,22.0967,22.0487,22.0967,324344.0
2017-08-30 13:00:00,23.0,23.08,23.0,23.06,366848.0,22.0967,22.1735,22.0967,22.1543,366848.0
2017-08-30 13:30:00,23.06,23.09,23.05,23.08,252720.0,22.1543,22.1832,22.1447,22.1735,252720.0
2017-08-30 14:00:00,23.07,23.08,23.05,23.07,222592.0,22.1639,22.1735,22.1447,22.1639,222592.0
2017-08-30 14:30:00,23.08,23.09,23.04,23.08,422156.0,22.1735,22.1832,22.1351,22.1735,422156.0
2017-08-30 15:00:00,23.08,23.08,23.04,23.07,267968.0,22.1735,22.1735,22.1351,22.1639,267968.0
2017-08-30 15:30:00,23.06,23.07,22.97,23.04,755684.0,22.1543,22.1639,22.0679,22.1351,755684.0
2017-08-31 09:30:00,23.17,23.22,23.15,23.22,1027784.0,22.26,22.308,22.2408,22.308,1027784.0
2017-08-31 10:00:00,23.22,23.28,23.21,23.25,548052.0,22.308,22.3657,22.2984,22.3369,548052.0
2017-08-31 10:30:00,23.25,23.26,23.18,23.21,330120.0,22.3369,22.3465,22.2696,22.2984,330120.0
2017-08-31 11:00:00,23.21,23.24,23.19,23.22,271720.0,22.2984,22.3273,22.2792,22.308,271720.0
2017-08-31 11:30:00,23.22,23.24,23.16,23.23,421212.0,22.308,22.3273,22.2504,22.3177,421212.0
2017-08-31 12:00:00,23.23,23.27,23.23,23.26,167884.0,22.3177,22.3561,22.3177,22.3465,167884.0
2017-08-31 12:30:00,23.26,23.27,23.25,23.27,134516.0,22.3465,22.3561,22.3369,22.3561,134516.0
2017-08-31 13:00:00,23.26,23.27,23.24,23.24,145768.0,22.3465,22.3561,22.3273,22.3273,145768.0
2017-08-31 13:30:00,23.24,23.26,23.23,23.26,117644.0,22.3273,22.3465,22.3177,22.3465,117644.0
2017-08-31 14:00:00,23.26,23.27,23.23,23.27,163568.0,22.3465,22.3561,22.3177,22.3561,163568.0
2017-08-31 14:30:00,23.27,23.32,23.27,23.32,283868.0,22.3561,22.4041,22.3561,22.4041,283868.0
2017-08-31 15:00:00,23.32,23.33,23.29,23.32,251540.0,22.4041,22.4137,22.3753,22.4041,251540.0
2017-08-31 15:30:00,23.32,23.36,23.26,23.3,1268084.0,22.4041,22.4426,22.3465,22.3849,1268084.0
2017-09-01 09:30:00,23.39,23.43,23.35,23.38,667044.0,22.4714,22.5098,22.4329,22.4618,667044.0
2017-09-01 10:00:00,23.38,23.39,23.35,23.39,474408.0,22.4618,22.4714,22.4329,22.4714,474408.0
2017-09-01 10:30:00,23.39,23.44,23.38,23.43,419992.0,22.4714,22.5194,22.4618,22.5098,419992.0
2017-09-01 11:00:00,23.43,23.44,23.39,23.4,482544.0,22.5098,22.5194,22.4714,22.481,482544.0
2017-09-01 11:30:00,23.39,23.43,23.38,23.42,304992.0,22.4714,22.5098,22.4618,22.5002,304992.0
2017-09-01 12:00:00,23.43,23.45,23.42,23.44,261808.0,22.5098,22.529,22.5002,22.5194,261808.0
2017-09-01 12:30:00,23.44,23.47,23.43,23.46,191360.0,22.5194,22.5482,22.5098,22.5386,191360.0
2017-09-01 13:00:00,23.46,23.47,23.44,23.45,265376.0,22.5386,22.5482,22.5194,22.529,265376.0
2017-09-01 13:30:00,23.46,23.46,23.43,23.44,155448.0,22.5386,22.5386,22.5098,22.5194,155448.0
2017-09-01 14:00:00,23.44,23.46,23.43,23.43,215116.0,22.5194,22.5386,22.5098,22.5098,215116.0
2017-09-01 14:30:00,23.43,23.45,23.43,23.44,241220.0,22.5098,22.529,22.5098,22.5194,241220.0
2017-09-01 15:00:00,23.43,23.45,23.43,23.44,179856.0,22.5098,22.529,22.5098,22.5194,179856.0
2017-09-01 15:30:00,23.44,23.44,23.39,23.39,814996.0,22.5194,22.5194,22.4714,22.4714,814996.0
2017-09-05 09:30:00,23.25,23.31,23.2,23.28,945872.0,22.3369,22.3945,22.2888,22.3657,945872.0
2017-09-05 10:00:00,23.28,23.3,23.23,23.23,464040.0,22.3657,22.3849,22.3177,22.3177,464040.0
2017-09-05 10:30:00,23.24,23.24,23.14,23.18,692960.0,22.3273,22.3273,22.2312,22.2696,692960.0
2017-09-05 11:00:00,23.18,23.19,23.11,23.15,485916.0,22.2696,22.2792,22.2024,22.2408,485916.0
2017-09-05 11:30:00,23.14,23.18,23.13,23.17,222356.0,22.2312,22.2696,22.2216,22.26,222356.0
2017-09-05 12:00:00,23.16,23.16,22.97,22.97,1166460.0,22.2504,22.2504,22.0679,22.0679,1166460.0
2017-09-05 12:30:00,22.97,22.97,22.89,22.94,1262496.0,22.0679,22.0679,21.991,22.039,1262496.0
2017-09-05 13:00:00,22.93,22.94,22.83,22.91,1327712.0,22.0294,22.039,21.9334,22.0102,1327712.0
2017-09-05 13:30:00,22.91,22.98,22.87,22.97,1268568.0,22.0102,22.0775,21.9718,22.0679,1268568.0
2017-09-05 14:00:00,22.97,23.05,22.96,23.03,318124.0,22.0679,22.1447,22.0583,22.1255,318124.0
2017-09-05 14:30:00,23.03,23.05,22.97,22.99,497492.0,22.1255,22.1447,22.0679,22.0871,497492.0
2017-09-05 15:00:00,22.99,23.04,22.95,23.04,457856.0,22.0871,22.1351,22.0487,22.1351,457856.0
2017-09-05 15:30:00,23.04,23.07,22.99,23.04,1355156.0,22.1351,22.1639,22.0871,22.1351,1355156.0
2017-09-06 09:30:00,23.19,23.21,23.13,23.16,797292.0,22.2792,22.2984,22.2216,22.2504,797292.0
2017-09-06 10:00:00,23.17,23.22,23.12,23.15,313504.0,22.26,22.308,22.212,22.2408,313504.0
2017-09-06 10:30:00,23.15,23.17,23.07,23.15,452268.0,22.2408,22.26,22.1639,22.2408,452268.0
2017-09-06 11:00:00,23.15,23.16,23.07,23.12,322428.0,22.2408,22.2504,22.1639,22.212,322428.0
2017-09-06 11:30:00,23.11,23.13,23.1,23.13,309576.0,22.2024,22.2216,22.1928,22.2216,309576.0
2017-09-06 12:00:00,23.13,23.16,23.1,23.15,134476.0,22.2216,22.2504,22.1928,22.2408,134476.0
2017-09-06 12:30:00,23.13,23.18,23.13,23.17,142396.0,22.2216,22.2696,22.2216,22.26,142396.0
2017-09-06 13:00:00,23.18,23.21,23.17,23.18,170536.0,22.2696,22.2984,22.26,22.2696,170536.0
2017-09-06 13:30:00,23.19,23.21,23.18,23.18,62308.0,22.2792,22.2984,22.2696,22.2696,62308.0
2017-09-06 14:00:00,23.19,23.25,23.19,23.23,289104.0,22.2792,22.3369,22.2792,22.3177,289104.0
2017-09-06 14:30:00,23.23,23.24,23.2,23.22,146884.0,22.3177,22.3273,22.2888,22.308,146884.0
2017-09-06 15:00:00,23.23,23.26,23.21,23.25,229056.0,22.3177,22.3465,22.2984,22.3369,229056.0
2017-09-06 15:30:00,23.25,23.25,23.18,23.19,670644.0,22.3369,22.3369,22.2696,22.2792,670644.0
2017-09-07 09:30:00,23.25,23.25,23.18,23.19,667128.0,22.3369,22.3369,22.2696,22.2792,667128.0
2017-09-07 10:00:00,23.17,23.17,23.1,23.11,550700.0,22.26,22.26,22.1928,22.2024,550700.0
2017-09-07 10:30:00,23.11,23.23,23.1,23.21,331132.0,22.2024,22.3177,22.1928,22.2984,331132.0
2017-09-07 11:00:00,23.22,23.23,23.12,23.14,293684.0,22.308,22.3177,22.212,22.2312,293684.0
2017-09-07 11:30:00,23.13,23.18,23.13,23.15,233160.0,22.2216,22.2696,22.2216,22.2408,233160.0
2017-09-07 12:00:00,23.14,23.16,23.11,23.12,456504.0,22.2312,22.2504,22.2024,22.212,456504.0
2017-09-07 12:30:00,23.12,23.15,23.09,23.15,624848.0,22.212,22.2408,22.1832,22.2408,624848.0
2017-09-07 13:00:00,23.15,23.17,23.14,23.16,165180.0,22.2408,22.26,22.2312,22.2504,165180.0
2017-09-07 13:30:00,23.15,23.18,23.15,23.16,95876.0,22.2408,22.2696,22.2408,22.2504,95876.0
2017-09-07 14:00:00,23.16,23.18,23.15,23.18,87716.0,22.2504,22.2696,22.2408,22.2696,87716.0
2017-09-07 14:30:00,23.18,23.18,23.15,23.18,124628.0,22.2696,22.2696,22.2408,22.2696,124628.0
2017-09-07 15:00:00,23.18,23.18,23.13,23.14,257548.0,22.2696,22.2696,22.2216,22.2312,257548.0
2017-09-07 15:30:00,23.14,23.19,23.13,23.18,673480.0,22.2312,22.2792,22.2216,22.2696,673480.0
2017-09-08 09:30:00,23.11,23.15,23.08,23.14,338032.0,22.2024,22.2408,22.1735,22.2312,338032.0
2017-09-08 10:00:00,23.15,23.18,23.12,23.15,454120.0,22.2408,22.2696,22.212,22.2408,454120.0
2017-09-08 10:30:00,23.13,23.18,23.12,23.18,147504.0,22.2216,22.2696,22.212,22.2696,147504.0
2017-09-08 11:00:00,23.17,23.22,23.17,23.19,228824.0,22.26,22.308,22.26,22.2792,228824.0
2017-09-08 11:30:00,23.19,23.2,23.16,23.16,194776.0,22.2792,22.2888,22.2504,22.2504,194776.0
2017-09-08 12:00:00,23.17,23.17,23.13,23.16,458856.0,22.26,22.26,22.2216,22.2504,458856.0
2017-09-08 12:30:00,23.16,23.18,23.16,23.18,93820.0,22.2504,22.2696,22.2504,22.2696,93820.0
2017-09-08 13:00:00,23.18,23.18,23.16,23.16,231548.0,22.2696,22.2696,22.2504,22.2504,231548.0
2017-09-08 13:30:00,23.16,23.16,23.13,23.16,142364.0,22.2504,22.2504,22.2216,22.2504,142364.0
2017-09-08 14:00:00,23.16,23.17,23.15,23.16,141208.0,22.2504,22.26,22.2408,22.2504,141208.0
2017-09-08 14:30:00,23.17,23.19,23.14,23.16,200772.0,22.26,22.2792,22.2312,22.2504,200772.0
2017-09-08 15:00:00,23.16,23.17,23.11,23.11,593152.0,22.2504,22.26,22.2024,22.2024,593152.0
2017-09-08 15:30:00,23.11,23.13,23.09,23.12,925904.0,22.2024,22.2216,22.1832,22.212,925904.0
2017-09-11 09:30:00,23.39,23.51,23.39,23.49,724788.0,22.4714,22.5867,22.4714,22.5674,724788.0
2017-09-11 10:00:00,23.5,23.54,23.49,23.51,332256.0,22.5771,22.6155,22.5674,22.5867,332256.0
2017-09-11 10:30:00,23.52,23.53,23.48,23.49,309284.0,22.5963,22.6059,22.5578,22.5674,309284.0
2017-09-11 11:00:00,23.49,23.51,23.49,23.5,169064.0,22.5674,22.5867,22.5674,22.5771,169064.0
2017-09-11 11:30:00,23.5,23.57,23.5,23.55,473240.0,22.5771,22.6443,22.5771,22.6251,473240.0
2017-09-11 12:00:00,23.56,23.58,23.54,23.58,258164.0,22.6347,22.6539,22.6155,22.6539,258164.0
2017-09-11 12:30:00,23.58,23.64,23.58,23.6,262368.0,22.6539,22.7116,22.6539,22.6731,262368.0
2017-09-11 13:00:00,23.6,23.62,23.6,23.61,124048.0,22.6731,22.6923,22.6731,22.6827,124048.0
2017-09-11 13:30:00,23.61,23.62,23.6,23.6,90820.0,22.6827,22.6923,22.6731,22.6731,90820.0
2017-09-11 14:00:00,23.61,23.62,23.59,23.59,136024.0,22.6827,22.6923,22.6635,22.6635,136024.0
2017-09-11 14:30:00,23.59,23.61,23.59,23.59,230560.0,22.6635,22.6827,22.6635,22.6635,230560.0
2017-09-11 15:00:00,23.59,23.61,23.58,23.6,156984.0,22.6635,22.6827,22.6539,22.6731,156984.0
2017-09-11 15:30:00,23.6,23.61,23.58,23.61,605976.0,22.6731,22.6827,22.6539,22.6827,605976.0
2017-09-12 09:30:00,23.7,23.76,23.68,23.72,526156.0,22.7692,22.8268,22.75,22.7884,526156.0
2017-09-12 10:00:00,23.73,23.74,23.68,23.69,284776.0,22.798,22.8076,22.75,22.7596,284776.0
2017-09-12 10:30:00,23.69,23.71,23.65,23.69,563668.0,22.7596,22.7788,22.7212,22.7596,563668.0
2017-09-12 11:00:00,23.68,23.7,23.67,23.7,721304.0,22.75,22.7692,22.7404,22.7692,721304.0
2017-09-12 11:30:00,23.7,23.72,23.69,23.71,389192.0,22.7692,22.7884,22.7596,22.7788,389192.0
2017-09-12 12:00:00,23.71,23.73,23.7,23.73,1252560.0,22.7788,22.798,22.7692,22.798,1252560.0
2017-09-12 12:30:00,23.73,23.75,23.73,23.75,137396.0,22.798,22.8172,22.798,22.8172,137396.0
2017-09-12 13:00:00,23.75,23.75,23.74,23.75,266456.0,22.8172,22.8172,22.8076,22.8172,266456.0
2017-09-12 13:30:00,23.75,23.77,23.73,23.73,457444.0,22.8172,22.8364,22.798,22.798,457444.0
2017-09-12 14:00:00,23.73,23.74,23.71,23.72,1127016.0,22.798,22.8076,22.7788,22.7884,1127016.0
2017-09-12 14:30:00,23.72,23.73,23.7,23.72,1134432.0,22.7884,22.798,22.7692,22.7884,1134432.0
2017-09-12 15:00:00,23.72,23.73,23.69,23.72,2231656.0,22.7884,22.798,22.7596,22.7884,2231656.0
2017-09-12 15:30:00,23.72,23.78,23.72,23.78,843984.0,22.7884,22.8461,22.7884,22.8461,843984.0
2017-09-13 09:30:00,23.71,23.75,23.69,23.75,451736.0,22.7788,22.8172,22.7596,22.8172,451736.0
2017-09-13 10:00:00,23.75,23.78,23.74,23.76,245736.0,22.8172,22.8461,22.8076,22.8268,245736.0
2017-09-13 10:30:00,23.77,23.77,23.73,23.75,239840.0,22.8364,22.8364,22.798,22.8172,239840.0
2017-09-13 11:00:00,23.75,23.78,23.75,23.75,123028.0,22.8172,22.8461,22.8172,22.8172,123028.0
2017-09-13 11:30:00,23.76,23.76,23.71,23.74,154808.0,22.8268,22.8268,22.7788,22.8076,154808.0
2017-09-13 12:00:00,23.74,23.77,23.74,23.76,79720.0,22.8076,22.8364,22.8076,22.8268,79720.0
2017-09-13 12:30:00,23.76,23.79,23.75,23.77,117684.0,22.8268,22.8557,22.8172,22.8364,117684.0
2017-09-13 13:00:00,23.77,23.77,23.74,23.76,225800.0,22.8364,22.8364,22.8076,22.8268,225800.0
2017-09-13 13:30:00,23.77,23.77,23.75,23.75,155764.0,22.8364,22.8364,22.8172,22.8172,155764.0
2017-09-13 14:00:00,23.75,23.78,23.75,23.75,74436.0,22.8172,22.8461,22.8172,22.8172,74436.0
2017-09-13 14:30:00,23.75,23.78,23.75,23.77,333396.0,22.8172,22.8461,22.8172,22.8364,333396.0
2017-09-13 15:00:00,23.77,23.78,23.75,23.76,162840.0,22.8364,22.8461,22.8172,22.8268,162840.0
2017-09-13 15:30:00,23.77,23.8,23.76,23.8,705416.0,22.8364,22.8653,22.8268,22.8653,705416.0
2017-09-14 09:30:00,23.72,23.75,23.69,23.75,525784.0,22.7884,22.8172,22.7596,22.8172,525784.0
2017-09-14 10:00:00,23.75,23.77,23.73,23.76,105108.0,22.8172,22.8364,22.798,22.8268,105108.0
2017-09-14 10:30:00,23.76,23.79,23.76,23.77,142740.0,22.8268,22.8557,22.8268,22.8364,142740.0
2017-09-14 11:00:00,23.78,23.82,23.77,23.79,155752.0,22.8461,22.8845,22.8364,22.8557,155752.0
2017-09-14 11:30:00,23.8,23.8,23.77,23.79,119256.0,22.8653,22.8653,22.8364,22.8557,119256.0
2017-09-14 12:00:00,23.79,23.79,23.76,23.77,93792.0,22.8557,22.8557,22.8268,22.8364,93792.0
2017-09-14 12:30:00,23.77,23.81,23.77,23.8,114988.0,22.8364,22.8749,22.8364,22.8653,114988.0
2017-09-14 13:00:00,23.79,23.79,23.77,23.79,129744.0,22.8557,22.8557,22.8364,22.8557,129744.0
2017-09-14 13:30:00,23.79,23.79,23.77,23.77,57992.0,22.8557,22.8557,22.8364,22.8364,57992.0
2017-09-14 14:00:00,23.76,23.8,23.76,23.78,158452.0,22.8268,22.8653,22.8268,22.8461,158452.0
2017-09-14 14:30:00,23.78,23.8,23.78,23.78,95828.0,22.8461,22.8653,22.8461,22.8461,95828.0
2017-09-14 15:00:00,23.79,23.79,23.75,23.77,250064.0,22.8557,22.8557,22.8172,22.8364,250064.0
2017-09-14 15:30:00,23.77,23.79,23.75,23.78,600968.0,22.8364,22.8557,22.8172,22.8461,600968.0
2017-09-15 09:30:00,23.75,23.77,23.74,23.74,458164.0,22.8172,22.8364,22.8076,22.8076,458164.0
2017-09-15 10:00:00,23.74,23.76,23.72,23.76,185196.0,22.8076,22.8268,22.7884,22.8268,185196.0
2017-09-15 10:30:00,23.75,23.84,23.75,23.82,216424.0,22.8172,22.9037,22.8172,22.8845,216424.0
2017-09-15 11:00:00,23.8,23.81,23.79,23.81,139748.0,22.8653,22.8749,22.8557,22.8749,139748.0
2017-09-15 11:30:00,23.82,23.82,23.79,23.82,107744.0,22.8845,22.8845,22.8557,22.8845,107744.0
2017-09-15 12:00:00,23.82,23.83,23.81,23.82,134720.0,22.8845,22.8941,22.8749,22.8845,134720.0
2017-09-15 12:30:00,23.82,23.82,23.8,23.8,131048.0,22.8845,22.8845,22.8653,22.8653,131048.0
2017-09-15 13:00:00,23.8,23.81,23.8,23.8,78000.0,22.8653,22.8749,22.8653,22.8653,78000.0
2017-09-15 13:30:00,23.8,23.81,23.79,23.8,107284.0,22.8653,22.8749,22.8557,22.8653,107284.0
2017-09-15 14:00:00,23.8,23.8,23.79,23.8,106920.0,22.8653,22.8653,22.8557,22.8653,106920.0
2017-09-15 14:30:00,23.8,23.82,23.79,23.81,275580.0,22.8653,22.8845,22.8557,22.8749,275580.0
2017-09-15 15:00:00,23.81,23.84,23.81,23.82,381992.0,22.8749,22.9037,22.8749,22.8845,381992.0
2017-09-15 15:30:00,23.83,23.86,23.82,23.85,1008116.0,22.8941,22.9229,22.8845,22.9133,1008116.0
2017-09-18 09:30:00,23.92,24.02,23.89,23.99,597296.0,22.9806,23.0766,22.9517,23.0478,597296.0
2017-09-18 10:00:00,23.99,24.0,23.96,23.99,195460.0,23.0478,23.0574,23.019,23.0478,195460.0
2017-09-18 10:30:00,23.98,23.99,23.97,23.97,115968.0,23.0382,23.0478,23.0286,23.0286,115968.0
2017-09-18 11:00:00,23.97,24.0,23.97,24.0,137856.0,23.0286,23.0574,23.0286,23.0574,137856.0
2017-09-18 11:30:00,24.0,24.0,23.97,23.97,128692.0,23.0574,23.0574,23.0286,23.0286,128692.0
2017-09-18 12:00:00,23.98,23.99,23.97,23.97,59572.0,23.0382,23.0478,23.0286,23.0286,59572.0
2017-09-18 12:30:00,23.97,23.97,23.94,23.96,205568.0,23.0286,23.0286,22.9998,23.019,205568.0
2017-09-18 13:00:00,23.97,23.97,23.95,23.95,131616.0,23.0286,23.0286,23.0094,23.0094,131616.0
2017-09-18 13:30:00,23.95,23.98,23.95,23.96,98900.0,23.0094,23.0382,23.0094,23.019,98900.0
2017-09-18 14:00:00,23.96,23.96,23.87,23.9,282192.0,23.019,23.019,22.9325,22.9613,282192.0
2017-09-18 14:30:00,23.9,23.9,23.86,23.89,277224.0,22.9613,22.9613,22.9229,22.9517,277224.0
2017-09-18 15:00:00,23.89,23.93,23.89,23.92,154924.0,22.9517,22.9902,22.9517,22.9806,154924.0
2017-09-18 15:30:00,23.92,23.95,23.91,23.93,688880.0,22.9806,23.0094,22.971,22.9902,688880.0
2017-09-19 09:30:00,23.99,24.0,23.93,23.94,291236.0,23.0478,23.0574,22.9902,22.9998,291236.0
2017-09-19 10:00:00,23.93,23.98,23.93,23.97,187488.0,22.9902,23.0382,22.9902,23.0286,187488.0
2017-09-19 10:30:00,23.97,23.98,23.94,23.97,185792.0,23.0286,23.0382,22.9998,23.0286,185792.0
2017-09-19 11:00:00,23.95,23.96,23.92,23.96,92336.0,23.0094,23.019,22.9806,23.019,92336.0
2017-09-19 11:30:00,23.96,23.99,23.96,23.97,76300.0,23.019,23.0478,23.019,23.0286,76300.0
2017-09-19 12:00:00,23.99,24.0,23.98,23.99,63316.0,23.0478,23.0574,23.0382,23.0478,63316.0
2017-09-19 12:30:00,24.0,24.0,23.98,23.98,56148.0,23.0574,23.0574,23.0382,23.0382,56148.0
2017-09-19 13:00:00,23.98,24.0,23.97,23.97,77800.0,23.0382,23.0574,23.0286,23.0286,77800.0
2017-09-19 13:30:00,23.98,24.0,23.98,24.0,31760.0,23.0382,23.0574,23.0382,23.0574,31760.0
2017-09-19 14:00:00,24.0,24.0,23.97,23.97,107788.0,23.0574,23.0574,23.0286,23.0286,107788.0
2017-09-19 14:30:00,23.97,24.0,23.97,23.98,114440.0,23.0286,23.0574,23.0286,23.0382,114440.0
2017-09-19 15:00:00,23.98,23.99,23.98,23.99,63804.0,23.0382,23.0478,23.0382,23.0478,63804.0
2017-09-19 15:30:00,23.99,24.0,23.97,23.98,314320.0,23.0478,23.0574,23.0286,23.0382,314320.0
2017-09-20 09:30:00,24.0,24.03,23.98,23.99,465728.0,23.0574,23.0862,23.0382,23.0478,465728.0
2017-09-20 10:00:00,23.99,23.99,23.96,23.98,291976.0,23.0478,23.0478,23.019,23.0382,291976.0
2017-09-20 10:30:00,23.99,23.99,23.94,23.95,153488.0,23.0478,23.0478,22.9998,23.0094,153488.0
2017-09-20 11:00:00,23.96,23.98,23.94,23.98,201036.0,23.019,23.0382,22.9998,23.0382,201036.0
2017-09-20 11:30:00,23.99,24.0,23.98,24.0,95832.0,23.0478,23.0574,23.0382,23.0574,95832.0
2017-09-20 12:00:00,24.0,24.01,23.99,24.0,98116.0,23.0574,23.067,23.0478,23.0574,98116.0
2017-09-20 12:30:00,24.0,24.02,24.0,24.0,83296.0,23.0574,23.0766,23.0574,23.0574,83296.0
2017-09-20 13:00:00,24.0,24.01,23.95,23.96,215684.0,23.0574,23.067,23.0094,23.019,215684.0
2017-09-20 13:30:00,23.96,23.98,23.95,23.96,266340.0,23.019,23.0382,23.0094,23.019,266340.0
2017-09-20 14:00:00,23.95,23.97,23.79,23.85,1325076.0,23.0094,23.0286,22.8557,22.9133,1325076.0
2017-09-20 14:30:00,23.84,23.94,23.8,23.92,1075996.0,22.9037,22.9998,22.8653,22.9806,1075996.0
2017-09-20 15:00:00,23.91,23.94,23.88,23.93,262168.0,22.971,22.9998,22.9421,22.9902,262168.0
2017-09-20 15:30:00,23.94,24.02,23.93,24.0,555060.0,22.9998,23.0766,22.9902,23.0574,555060.0
2017-09-21 09:30:00,23.96,23.98,23.83,23.87,529528.0,23.019,23.0382,22.8941,22.9325,529528.0
2017-09-21 10:00:00,23.87,23.89,23.83,23.86,272088.0,22.9325,22.9517,22.8941,22.9229,272088.0
2017-09-21 10:30:00,23.86,23.93,23.86,23.91,321348.0,22.9229,22.9902,22.9229,22.971,321348.0
2017-09-21 11:00:00,23.91,23.95,23.91,23.94,178000.0,22.971,23.0094,22.971,22.9998,178000.0
2017-09-21 11:30:00,23.94,23.95,23.92,23.92,69416.0,22.9998,23.0094,22.9806,22.9806,69416.0
2017-09-21 12:00:00,23.93,23.95,23.93,23.95,80364.0,22.9902,23.0094,22.9902,23.0094,80364.0
2017-09-21 12:30:00,23.94,23.95,23.91,23.94,50712.0,22.9998,23.0094,22.971,22.9998,50712.0
2017-09-21 13:00:00,23.93,23.95,23.93,23.94,81532.0,22.9902,23.0094,22.9902,22.9998,81532.0
2017-09-21 13:30:00,23.94,23.94,23.91,23.93,71804.0,22.9998,22.9998,22.971,22.9902,71804.0
2017-09-21 14:00:00,23.94,23.95,23.91,23.92,96372.0,22.9998,23.0094,22.971,22.9806,96372.0
2017-09-21 14:30:00,23.92,23.92,23.88,23.92,129320.0,22.9806,22.9806,22.9421,22.9806,129320.0
2017-09-21 15:00:00,23.92,23.93,23.9,23.92,128456.0,22.9806,22.9902,22.9613,22.9806,128456.0
2017-09-21 15:30:00,23.92,23.93,23.86,23.86,377256.0,22.9806,22.9902,22.9229,22.9229,377256.0
2017-09-22 09:30:00,23.8,23.85,23.8,23.82,521828.0,22.8653,22.9133,22.8653,22.8845,521828.0
2017-09-22 10:00:00,23.83,23.87,23.82,23.86,93364.0,22.8941,22.9325,22.8845,22.9229,93364.0
2017-09-22 10:30:00,23.86,23.87,23.81,23.81,175128.0,22.9229,22.9325,22.8749,22.8749,175128.0
2017-09-22 11:00:00,23.82,23.83,23.81,23.81,94148.0,22.8845,22.8941,22.8749,22.8749,94148.0
2017-09-22 11:30:00,23.81,23.84,23.81,23.84,88600.0,22.8749,22.9037,22.8749,22.9037,88600.0
2017-09-22 12:00:00,23.85,23.86,23.83,23.83,91236.0,22.9133,22.9229,22.8941,22.8941,91236.0
2017-09-22 12:30:00,23.83,23.84,23.82,23.82,39888.0,22.8941,22.9037,22.8845,22.8845,39888.0
2017-09-22 13:00:00,23.83,23.83,23.8,23.82,68168.0,22.8941,22.8941,22.8653,22.8845,68168.0
2017-09-22 13:30:00,23.81,23.84,23.81,23.84,97156.0,22.8749,22.9037,22.8749,22.9037,97156.0
2017-09-22 14:00:00,23.83,23.84,23.82,23.83,49336.0,22.8941,22.9037,22.8845,22.8941,49336.0
2017-09-22 14:30:00,23.83,23.85,23.83,23.84,45820.0,22.8941,22.9133,22.8941,22.9037,45820.0
2017-09-22 15:00:00,23.84,23.86,23.84,23.86,142276.0,22.9037,22.9229,22.9037,22.9229,142276.0
2017-09-22 15:30:00,23.86,23.91,23.86,23.87,562036.0,22.9229,22.971,22.9229,22.9325,562036.0
2017-09-25 09:30:00,23.82,23.85,23.8,23.83,352908.0,22.8845,22.9133,22.8653,22.8941,352908.0
2017-09-25 10:00:00,23.85,23.9,23.82,23.87,165796.0,22.9133,22.9613,22.8845,22.9325,165796.0
2017-09-25 10:30:00,23.87,23.87,23.71,23.72,480572.0,22.9325,22.9325,22.7788,22.7884,480572.0
2017-09-25 11:00:00,23.72,23.75,23.61,23.75,645324.0,22.7884,22.8172,22.6827,22.8172,645324.0
2017-09-25 11:30:00,23.75,23.75,23.69,23.7,127904.0,22.8172,22.8172,22.7596,22.7692,127904.0
2017-09-25 12:00:00,23.7,23.7,23.63,23.7,267400.0,22.7692,22.7692,22.7019,22.7692,267400.0
2017-09-25 12:30:00,23.7,23.75,23.68,23.73,172652.0,22.7692,22.8172,22.75,22.798,172652.0
2017-09-25 13:00:00,23.73,23.75,23.73,23.73,109856.0,22.798,22.8172,22.798,22.798,109856.0
2017-09-25 13:30:00,23.72,23.76,23.71,23.73,209944.0,22.7884,22.8268,22.7788,22.798,209944.0
2017-09-25 14:00:00,23.74,23.76,23.7,23.71,104220.0,22.8076,22.8268,22.7692,22.7788,104220.0
2017-09-25 14:30:00,23.71,23.73,23.67,23.72,195440.0,22.7788,22.798,22.7404,22.7884,195440.0
2017-09-25 15:00:00,23.73,23.77,23.7,23.75,267388.0,22.798,22.8364,22.7692,22.8172,267388.0
2017-09-25 15:30:00,23.75,23.79,23.73,23.78,676064.0,22.8172,22.8557,22.798,22.8461,676064.0
2017-09-26 09:30:00,23.86,23.92,23.85,23.9,416528.0,22.9229,22.9806,22.9133,22.9613,416528.0
2017-09-26 10:00:00,23.9,23.91,23.88,23.88,307152.0,22.9613,22.971,22.9421,22.9421,307152.0
2017-09-26 10:30:00,23.88,23.88,23.81,23.82,322552.0,22.9421,22.9421,22.8749,22.8845,322552.0
2017-09-26 11:00:00,23.82,23.83,23.75,23.78,450508.0,22.8845,22.8941,22.8172,22.8461,450508.0
2017-09-26 11:30:00,23.78,23.82,23.77,23.81,240496.0,22.8461,22.8845,22.8364,22.8749,240496.0
2017-09-26 12:00:00,23.82,23.84,23.79,23.84,212380.0,22.8845,22.9037,22.8557,22.9037,212380.0
2017-09-26 12:30:00,23.83,23.85,23.79,23.83,213636.0,22.8941,22.9133,22.8557,22.8941,213636.0
2017-09-26 13:00:00,23.83,23.86,23.82,23.85,216104.0,22.8941,22.9229,22.8845,22.9133,216104.0
2017-09-26 13:30:00,23.86,23.88,23.85,23.87,199484.0,22.9229,22.9421,22.9133,22.9325,199484.0
2017-09-26 14:00:00,23.88,23.88,23.83,23.84,129436.0,22.9421,22.9421,22.8941,22.9037,129436.0
2017-09-26 14:30:00,23.84,23.85,23.82,23.84,159268.0,22.9037,22.9133,22.8845,22.9037,159268.0
2017-09-26 15:00:00,23.84,23.87,23.84,23.87,193892.0,22.9037,22.9325,22.9037,22.9325,193892.0
2017-09-26 15:30:00,23.87,23.88,23.77,23.8,782748.0,22.9325,22.9421,22.8364,22.8653,782748.0
2017-09-27 09:30:00,23.94,23.97,23.91,23.91,611112.0,23.0214,23.0502,22.9925,22.9925,611112.0
2017-09-27 10:00:00,23.91,23.93,23.86,23.87,285200.0,22.9925,23.0118,22.9445,22.9541,285200.0
2017-09-27 10:30:00,23.87,23.87,23.74,23.78,417952.0,22.9541,22.9541,22.8291,22.8675,417952.0
2017-09-27 11:00:00,23.78,23.84,23.77,23.83,256276.0,22.8675,22.9252,22.8579,22.9156,256276.0
2017-09-27 11:30:00,23.83,23.84,23.81,23.83,47104.0,22.9156,22.9252,22.8964,22.9156,47104.0
2017-09-27 12:00:00,23.82,23.83,23.79,23.81,148588.0,22.906,22.9156,22.8771,22.8964,148588.0
2017-09-27 12:30:00,23.81,23.86,23.79,23.86,523656.0,22.8964,22.9445,22.8771,22.9445,523656.0
2017-09-27 13:00:00,23.85,23.87,23.85,23.86,158908.0,22.9348,22.9541,22.9348,22.9445,158908.0
2017-09-27 13:30:00,23.86,23.91,23.85,23.91,358552.0,22.9445,22.9925,22.9348,22.9925,358552.0
2017-09-27 14:00:00,23.91,24.02,23.91,23.98,677348.0,22.9925,23.0983,22.9925,23.0598,677348.0
2017-09-27 14:30:00,23.98,24.0,23.97,24.0,330596.0,23.0598,23.0791,23.0502,23.0791,330596.0
2017-09-27 15:00:00,24.0,24.05,24.0,24.04,431628.0,23.0791,23.1272,23.0791,23.1175,431628.0
2017-09-27 15:30:00,24.03,24.05,23.95,23.96,1195084.0,23.1079,23.1272,23.031,23.0406,1195084.0
2017-09-28 09:30:00,23.9,23.95,23.89,23.92,317024.0,22.9829,23.031,22.9733,23.0022,317024.0
2017-09-28 10:00:00,23.93,23.96,23.88,23.95,185076.0,23.0118,23.0406,22.9637,23.031,185076.0
2017-09-28 10:30:00,23.95,23.99,23.93,23.95,246904.0,23.031,23.0695,23.0118,23.031,246904.0
2017-09-28 11:00:00,23.95,23.97,23.93,23.96,153108.0,23.031,23.0502,23.0118,23.0406,153108.0
2017-09-28 11:30:00,23.97,23.99,23.95,23.96,162456.0,23.0502,23.0695,23.031,23.0406,162456.0
2017-09-28 12:00:00,23.96,24.01,23.95,23.99,329628.0,23.0406,23.0887,23.031,23.0695,329628.0
2017-09-28 12:30:00,23.99,24.01,23.97,24.0,138392.0,23.0695,23.0887,23.0502,23.0791,138392.0
2017-09-28 13:00:00,24.0,24.01,23.99,24.01,92472.0,23.0791,23.0887,23.0695,23.0887,92472.0
2017-09-28 13:30:00,24.0,24.03,24.0,24.03,117392.0,23.0791,23.1079,23.0791,23.1079,117392.0
2017-09-28 14:00:00,24.03,24.03,24.0,24.0,98956.0,23.1079,23.1079,23.0791,23.0791,98956.0
2017-09-28 14:30:00,24.0,24.0,23.98,24.0,134632.0,23.0791,23.0791,23.0598,23.0791,134632.0
2017-09-28 15:00:00,24.0,24.02,23.98,23.98,161164.0,23.0791,23.0983,23.0598,23.0598,161164.0
2017-09-28 15:30:00,23.98,24.02,23.97,24.02,364356.0,23.0598,23.0983,23.0502,23.0983,364356.0
2017-09-29 09:30:00,24.01,24.06,23.98,24.02,396144.0,23.0887,23.1368,23.0598,23.0983,396144.0
2017-09-29 10:00:00,24.01,24.05,24.0,24.05,198388.0,23.0887,23.1272,23.0791,23.1272,198388.0
2017-09-29 10:30:00,24.05,24.1,24.05,24.1,222500.0,23.1272,23.1752,23.1272,23.1752,222500.0
2017-09-29 11:00:00,24.09,24.13,24.08,24.11,162480.0,23.1656,23.2041,23.156,23.1849,162480.0
2017-09-29 11:30:00,24.11,24.14,24.1,24.14,389316.0,23.1849,23.2137,23.1752,23.2137,389316.0
2017-09-29 12:00:00,24.14,24.17,24.14,24.17,90504.0,23.2137,23.2426,23.2137,23.2426,90504.0
2017-09-29 12:30:00,24.17,24.17,24.15,24.16,84276.0,23.2426,23.2426,23.2233,23.2329,84276.0
2017-09-29 13:00:00,24.16,24.16,24.14,24.16,103216.0,23.2329,23.2329,23.2137,23.2329,103216.0
2017-09-29 13:30:00,24.15,24.16,24.14,24.15,218004.0,23.2233,23.2329,23.2137,23.2233,218004.0
2017-09-29 14:00:00,24.15,24.16,24.12,24.16,241128.0,23.2233,23.2329,23.1945,23.2329,241128.0
2017-09-29 14:30:00,24.16,24.16,24.12,24.15,246760.0,23.2329,23.2329,23.1945,23.2233,246760.0
2017-09-29 15:00:00,24.15,24.17,24.14,24.15,238936.0,23.2233,23.2426,23.2137,23.2233,238936.0
2017-09-29 15:30:00,24.15,24.2,24.14,24.18,1130792.0,23.2233,23.2714,23.2137,23.2522,1130792.0
2017-10-02 09:30:00,24.23,24.31,24.22,24.31,481620.0,23.3003,23.3772,23.2906,23.3772,481620.0
2017-10-02 10:00:00,24.3,24.37,24.29,24.31,439984.0,23.3676,23.4349,23.358,23.3772,439984.0
2017-10-02 10:30:00,24.31,24.34,24.3,24.31,301628.0,23.3772,23.406,23.3676,23.3772,301628.0
2017-10-02 11:00:00,24.31,24.32,24.26,24.28,238500.0,23.3772,23.3868,23.3291,23.3483,238500.0
2017-10-02 11:30:00,24.28,24.31,24.26,24.26,448112.0,23.3483,23.3772,23.3291,23.3291,448112.0
2017-10-02 12:00:00,24.26,24.31,24.24,24.3,217044.0,23.3291,23.3772,23.3099,23.3676,217044.0
2017-10-02 12:30:00,24.3,24.34,24.3,24.33,247224.0,23.3676,23.406,23.3676,23.3964,247224.0
2017-10-02 13:00:00,24.33,24.34,24.32,24.33,237572.0,23.3964,23.406,23.3868,23.3964,237572.0
2017-10-02 13:30:00,24.34,24.35,24.33,24.35,197312.0,23.406,23.4157,23.3964,23.4157,197312.0
2017-10-02 14:00:00,24.35,24.35,24.33,24.35,265936.0,23.4157,23.4157,23.3964,23.4157,265936.0
2017-10-02 14:30:00,24.35,24.36,24.34,24.35,253796.0,23.4157,23.4253,23.406,23.4157,253796.0
2017-10-02 15:00:00,24.35,24.36,24.33,24.36,283428.0,23.4157,23.4253,23.3964,23.4253,283428.0
2017-10-02 15:30:00,24.35,24.39,24.33,24.39,741292.0,23.4157,23.4541,23.3964,23.4541,741292.0
2017-10-03 09:30:00,24.42,24.44,24.38,24.43,657796.0,23.483,23.5022,23.4445,23.4926,657796.0
2017-10-03 10:00:00,24.43,24.43,24.38,24.39,165516.0,23.4926,23.4926,23.4445,23.4541,165516.0
2017-10-03 10:30:00,24.39,24.42,24.39,24.41,87412.0,23.4541,23.483,23.4541,23.4733,87412.0
2017-10-03 11:00:00,24.41,24.41,24.38,24.41,134512.0,23.4733,23.4733,23.4445,23.4733,134512.0
2017-10-03 11:30:00,24.41,24.43,24.4,24.42,129908.0,23.4733,23.4926,23.4637,23.483,129908.0
2017-10-03 12:00:00,24.42,24.43,24.42,24.43,91124.0,23.483,23.4926,23.483,23.4926,91124.0
2017-10-03 12:30:00,24.43,24.44,24.42,24.44,40712.0,23.4926,23.5022,23.483,23.5022,40712.0
2017-10-03 13:00:00,24.44,24.45,24.43,24.44,219440.0,23.5022,23.5118,23.4926,23.5022,219440.0
2017-10-03 13:30:00,24.43,24.45,24.43,24.44,56244.0,23.4926,23.5118,23.4926,23.5022,56244.0
2017-10-03 14:00:00,24.44,24.47,24.44,24.47,86488.0,23.5022,23.531,23.5022,23.531,86488.0
2017-10-03 14:30:00,24.47,24.47,24.46,24.47,118000.0,23.531,23.531,23.5214,23.531,118000.0
2017-10-03 15:00:00,24.46,24.47,24.45,24.47,129244.0,23.5214,23.531,23.5118,23.531,129244.0
2017-10-03 15:30:00,24.47,24.5,24.47,24.49,547292.0,23.531,23.5599,23.531,23.5503,547292.0
2017-10-04 09:30:00,24.46,24.5,24.43,24.49,607168.0,23.5214,23.5599,23.4926,23.5503,607168.0
2017-10-04 10:00:00,24.48,24.49,24.47,24.48,375396.0,23.5407,23.5503,23.531,23.5407,375396.0
2017-10-04 10:30:00,24.49,24.5,24.46,24.5,250820.0,23.5503,23.5599,23.5214,23.5599,250820.0
2017-10-04 11:00:00,24.5,24.54,24.5,24.54,262696.0,23.5599,23.5984,23.5599,23.5984,262696.0
2017-10-04 11:30:00,24.54,24.58,24.53,24.58,170672.0,23.5984,23.6368,23.5887,23.6368,170672.0
2017-10-04 12:00:00,24.58,24.61,24.57,24.59,150868.0,23.6368,23.6657,23.6272,23.6464,150868.0
2017-10-04 12:30:00,24.59,24.59,24.56,24.57,197616.0,23.6464,23.6464,23.6176,23.6272,197616.0
2017-10-04 13:00:00,24.57,24.58,24.55,24.57,116060.0,23.6272,23.6368,23.608,23.6272,116060.0
2017-10-04 13:30:00,24.57,24.57,24.5,24.54,255324.0,23.6272,23.6272,23.5599,23.5984,255324.0
2017-10-04 14:00:00,24.54,24.55,24.52,24.53,310172.0,23.5984,23.608,23.5791,23.5887,310172.0
2017-10-04 14:30:00,24.54,24.55,24.52,24.55,64032.0,23.5984,23.608,23.5791,23.608,64032.0
2017-10-04 15:00:00,24.55,24.57,24.55,24.56,130160.0,23.608,23.6272,23.608,23.6176,130160.0
2017-10-04 15:30:00,24.56,24.57,24.52,24.56,594984.0,23.6176,23.6272,23.5791,23.6176,594984.0
2017-10-05 09:30:00,24.62,24.67,24.6,24.63,536788.0,23.6753,23.7234,23.6561,23.6849,536788.0
2017-10-05 10:00:00,24.64,24.67,24.64,24.66,364860.0,23.6945,23.7234,23.6945,23.7138,364860.0
2017-10-05 10:30:00,24.66,24.68,24.64,24.67,129380.0,23.7138,23.733,23.6945,23.7234,129380.0
2017-10-05 11:00:00,24.67,24.7,24.66,24.7,139216.0,23.7234,23.7522,23.7138,23.7522,139216.0
2017-10-05 11:30:00,24.69,24.76,24.69,24.76,301696.0,23.7426,23.8099,23.7426,23.8099,301696.0
2017-10-05 12:00:00,24.76,24.83,24.76,24.81,386640.0,23.8099,23.8772,23.8099,23.858,386640.0
2017-10-05 12:30:00,24.81,24.82,24.79,24.79,239200.0,23.858,23.8676,23.8388,23.8388,239200.0
2017-10-05 13:00:00,24.79,24.83,24.79,24.83,381012.0,23.8388,23.8772,23.8388,23.8772,381012.0
2017-10-05 13:30:00,24.83,24.83,24.8,24.81,141528.0,23.8772,23.8772,23.8484,23.858,141528.0
2017-10-05 14:00:00,24.81,24.81,24.79,24.79,109628.0,23.858,23.858,23.8388,23.8388,109628.0
2017-10-05 14:30:00,24.79,24.83,24.79,24.82,125644.0,23.8388,23.8772,23.8388,23.8676,125644.0
2017-10-05 15:00:00,24.82,24.84,24.81,24.81,242092.0,23.8676,23.8868,23.858,23.858,242092.0
2017-10-05 15:30:00,24.81,24.84,24.8,24.84,332444.0,23.858,23.8868,23.8484,23.8868,332444.0
2017-10-06 09:30:00,24.74,24.78,24.73,24.77,736792.0,23.7907,23.8292,23.7811,23.8195,736792.0
2017-10-06 10:00:00,24.77,24.79,24.77,24.79,389632.0,23.8195,23.8388,23.8195,23.8388,389632.0
2017-10-06 10:30:00,24.79,24.79,24.68,24.71,829128.0,23.8388,23.8388,23.733,23.7618,829128.0
2017-10-06 11:00:00,24.71,24.74,24.71,24.74,140648.0,23.7618,23.7907,23.7618,23.7907,140648.0
2017-10-06 11:30:00,24.73,24.74,24.68,24.71,134168.0,23.7811,23.7907,23.733,23.7618,134168.0
2017-10-06 12:00:00,24.69,24.72,24.68,24.7,275312.0,23.7426,23.7715,23.733,23.7522,275312.0
2017-10-06 12:30:00,24.71,24.74,24.71,24.72,138996.0,23.7618,23.7907,23.7618,23.7715,138996.0
2017-10-06 13:00:00,24.72,24.73,24.69,24.72,94292.0,23.7715,23.7811,23.7426,23.7715,94292.0
2017-10-06 13:30:00,24.72,24.73,24.71,24.72,47380.0,23.7715,23.7811,23.7618,23.7715,47380.0
2017-10-06 14:00:00,24.72,24.75,24.72,24.74,123808.0,23.7715,23.8003,23.7715,23.7907,123808.0
2017-10-06 14:30:00,24.74,24.77,24.73,24.77,281424.0,23.7907,23.8195,23.7811,23.8195,281424.0
2017-10-06 15:00:00,24.76,24.77,24.74,24.75,272596.0,23.8099,23.8195,23.7907,23.8003,272596.0
2017-10-06 15:30:00,24.75,24.79,24.74,24.78,553100.0,23.8003,23.8388,23.7907,23.8292,553100.0
2017-10-09 09:30:00,24.83,24.84,24.74,24.75,446172.0,23.8772,23.8868,23.7907,23.8003,446172.0
2017-10-09 10:00:00,24.76,24.77,24.74,24.75,114680.0,23.8099,23.8195,23.7907,23.8003,114680.0
2017-10-09 10:30:00,24.75,24.76,24.72,24.75,159152.0,23.8003,23.8099,23.7715,23.8003,159152.0
2017-10-09 11:00:00,24.76,24.78,24.75,24.78,113892.0,23.8099,23.8292,23.8003,23.8292,113892.0
2017-10-09 11:30:00,24.78,24.79,24.77,24.78,79620.0,23.8292,23.8388,23.8195,23.8292,79620.0
2017-10-09 12:00:00,24.78,24.79,24.76,24.76,42416.0,23.8292,23.8388,23.8099,23.8099,42416.0
2017-10-09 12:30:00,24.76,24.77,24.75,24.75,123044.0,23.8099,23.8195,23.8003,23.8003,123044.0
2017-10-09 13:00:00,24.75,24.77,24.75,24.77,66848.0,23.8003,23.8195,23.8003,23.8195,66848.0
2017-10-09 13:30:00,24.77,24.77,24.75,24.76,29056.0,23.8195,23.8195,23.8003,23.8099,29056.0
2017-10-09 14:00:00,24.77,24.77,24.74,24.74,178944.0,23.8195,23.8195,23.7907,23.7907,178944.0
2017-10-09 14:30:00,24.74,24.74,24.71,24.71,143204.0,23.7907,23.7907,23.7618,23.7618,143204.0
2017-10-09 15:00:00,24.71,24.71,24.64,24.69,282868.0,23.7618,23.7618,23.6945,23.7426,282868.0
2017-10-09 15:30:00,24.69,24.71,24.64,24.7,424468.0,23.7426,23.7618,23.6945,23.7522,424468.0
2017-10-10 09:30:00,24.82,24.91,24.82,24.84,719292.0,23.8676,23.9542,23.8676,23.8868,719292.0
2017-10-10 10:00:00,24.85,24.85,24.72,24.77,748760.0,23.8965,23.8965,23.7715,23.8195,748760.0
2017-10-10 10:30:00,24.78,24.78,24.75,24.76,366180.0,23.8292,23.8292,23.8003,23.8099,366180.0
2017-10-10 11:00:00,24.77,24.78,24.74,24.75,177156.0,23.8195,23.8292,23.7907,23.8003,177156.0
2017-10-10 11:30:00,24.76,24.78,24.73,24.74,316208.0,23.8099,23.8292,23.7811,23.7907,316208.0
2017-10-10 12:00:00,24.74,24.75,24.71,24.75,223672.0,23.7907,23.8003,23.7618,23.8003,223672.0
2017-10-10 12:30:00,24.75,24.78,24.75,24.77,154520.0,23.8003,23.8292,23.8003,23.8195,154520.0
2017-10-10 13:00:00,24.78,24.81,24.77,24.78,400588.0,23.8292,23.858,23.8195,23.8292,400588.0
2017-10-10 13:30:00,24.78,24.81,24.76,24.78,140380.0,23.8292,23.858,23.8099,23.8292,140380.0
2017-10-10 14:00:00,24.77,24.79,24.75,24.77,131124.0,23.8195,23.8388,23.8003,23.8195,131124.0
2017-10-10 14:30:00,24.78,24.78,24.77,24.77,54760.0,23.8292,23.8292,23.8195,23.8195,54760.0
2017-10-10 15:00:00,24.77,24.8,24.77,24.78,88536.0,23.8195,23.8484,23.8195,23.8292,88536.0
2017-10-10 15:30:00,24.78,24.82,24.77,24.82,357128.0,23.8292,23.8676,23.8195,23.8676,357128.0
2017-10-11 09:30:00,24.8,24.83,24.77,24.79,340072.0,23.8484,23.8772,23.8195,23.8388,340072.0
2017-10-11 10:00:00,24.79,24.83,24.79,24.82,267216.0,23.8388,23.8772,23.8388,23.8676,267216.0
2017-10-11 10:30:00,24.82,24.83,24.81,24.82,122604.0,23.8676,23.8772,23.858,23.8676,122604.0
2017-10-11 11:00:00,24.81,24.84,24.8,24.81,171684.0,23.858,23.8868,23.8484,23.858,171684.0
2017-10-11 11:30:00,24.82,24.84,24.81,24.82,125804.0,23.8676,23.8868,23.858,23.8676,125804.0
2017-10-11 12:00:00,24.83,24.86,24.82,24.86,284728.0,23.8772,23.9061,23.8676,23.9061,284728.0
2017-10-11 12:30:00,24.86,24.86,24.84,24.85,73380.0,23.9061,23.9061,23.8868,23.8965,73380.0
2017-10-11 13:00:00,24.85,24.86,24.83,24.84,94944.0,23.8965,23.9061,23.8772,23.8868,94944.0
2017-10-11 13:30:00,24.84,24.84,24.83,24.83,117764.0,23.8868,23.8868,23.8772,23.8772,117764.0
2017-10-11 14:00:00,24.84,24.88,24.83,24.84,191472.0,23.8868,23.9253,23.8772,23.8868,191472.0
2017-10-11 14:30:00,24.84,24.86,24.82,24.86,109000.0,23.8868,23.9061,23.8676,23.9061,109000.0
2017-10-11 15:00:00,24.85,24.89,24.85,24.88,186852.0,23.8965,23.9349,23.8965,23.9253,186852.0
2017-10-11 15:30:00,24.88,24.9,24.88,24.9,482064.0,23.9253,23.9445,23.9253,23.9445,482064.0
2017-10-12 09:30:00,24.83,24.84,24.79,24.81,480804.0,23.8772,23.8868,23.8388,23.858,480804.0
2017-10-12 10:00:00,24.81,24.87,24.8,24.86,416692.0,23.858,23.9157,23.8484,23.9061,416692.0
2017-10-12 10:30:00,24.86,24.89,24.85,24.85,209716.0,23.9061,23.9349,23.8965,23.8965,209716.0
2017-10-12 11:00:00,24.86,24.89,24.85,24.87,138276.0,23.9061,23.9349,23.8965,23.9157,138276.0
2017-10-12 11:30:00,24.87,24.9,24.87,24.9,98884.0,23.9157,23.9445,23.9157,23.9445,98884.0
2017-10-12 12:00:00,24.9,24.91,24.88,24.88,196244.0,23.9445,23.9542,23.9253,23.9253,196244.0
2017-10-12 12:30:00,24.88,24.88,24.86,24.87,160024.0,23.9253,23.9253,23.9061,23.9157,160024.0
2017-10-12 13:00:00,24.87,24.9,24.87,24.89,138632.0,23.9157,23.9445,23.9157,23.9349,138632.0
2017-10-12 13:30:00,24.89,24.91,24.88,24.88,124000.0,23.9349,23.9542,23.9253,23.9253,124000.0
2017-10-12 14:00:00,24.88,24.89,24.87,24.88,24212.0,23.9253,23.9349,23.9157,23.9253,24212.0
2017-10-12 14:30:00,24.87,24.88,24.82,24.84,267060.0,23.9157,23.9253,23.8676,23.8868,267060.0
2017-10-12 15:00:00,24.84,24.87,24.84,24.85,123632.0,23.8868,23.9157,23.8868,23.8965,123632.0
2017-10-12 15:30:00,24.85,24.85,24.77,24.82,906052.0,23.8965,23.8965,23.8195,23.8676,906052.0
2017-10-13 09:30:00,24.92,24.92,24.85,24.88,282148.0,23.9638,23.9638,23.8965,23.9253,282148.0
2017-10-13 10:00:00,24.88,24.94,24.88,24.94,129812.0,23.9253,23.983,23.9253,23.983,129812.0
2017-10-13 10:30:00,24.94,24.95,24.9,24.92,146108.0,23.983,23.9926,23.9445,23.9638,146108.0
2017-10-13 11:00:00,24.93,24.94,24.92,24.92,103832.0,23.9734,23.983,23.9638,23.9638,103832.0
2017-10-13 11:30:00,24.91,24.92,24.88,24.92,85724.0,23.9542,23.9638,23.9253,23.9638,85724.0
2017-10-13 12:00:00,24.92,24.93,24.9,24.93,44340.0,23.9638,23.9734,23.9445,23.9734,44340.0
2017-10-13 12:30:00,24.93,24.93,24.92,24.93,81292.0,23.9734,23.9734,23.9638,23.9734,81292.0
2017-10-13 13:00:00,24.93,24.95,24.93,24.95,81100.0,23.9734,23.9926,23.9734,23.9926,81100.0
2017-10-13 13:30:00,24.95,24.95,24.91,24.91,58020.0,23.9926,23.9926,23.9542,23.9542,58020.0
2017-10-13 14:00:00,24.91,24.93,24.9,24.9,97716.0,23.9542,23.9734,23.9445,23.9445,97716.0
2017-10-13 14:30:00,24.9,24.91,24.89,24.91,137920.0,23.9445,23.9542,23.9349,23.9542,137920.0
2017-10-13 15:00:00,24.91,24.93,24.9,24.91,135668.0,23.9542,23.9734,23.9445,23.9542,135668.0
2017-10-13 15:30:00,24.91,24.91,24.85,24.88,540156.0,23.9542,23.9542,23.8965,23.9253,540156.0
2017-10-16 09:30:00,24.93,24.99,24.93,24.97,332108.0,23.9734,24.0311,23.9734,24.0119,332108.0
2017-10-16 10:00:00,24.97,24.97,24.88,24.91,246088.0,24.0119,24.0119,23.9253,23.9542,246088.0
2017-10-16 10:30:00,24.9,24.92,24.88,24.89,228760.0,23.9445,23.9638,23.9253,23.9349,228760.0
2017-10-16 11:00:00,24.89,24.93,24.89,24.93,215836.0,23.9349,23.9734,23.9349,23.9734,215836.0
2017-10-16 11:30:00,24.93,24.93,24.9,24.9,77184.0,23.9734,23.9734,23.9445,23.9445,77184.0
2017-10-16 12:00:00,24.9,24.91,24.86,24.88,221548.0,23.9445,23.9542,23.9061,23.9253,221548.0
2017-10-16 12:30:00,24.88,24.9,24.88,24.89,83192.0,23.9253,23.9445,23.9253,23.9349,83192.0
2017-10-16 13:00:00,24.89,24.91,24.88,24.91,193104.0,23.9349,23.9542,23.9253,23.9542,193104.0
2017-10-16 13:30:00,24.92,24.93,24.9,24.9,139880.0,23.9638,23.9734,23.9445,23.9445,139880.0
2017-10-16 14:00:00,24.9,24.93,24.9,24.92,55628.0,23.9445,23.9734,23.9445,23.9638,55628.0
2017-10-16 14:30:00,24.92,24.92,24.9,24.92,101248.0,23.9638,23.9638,23.9445,23.9638,101248.0
2017-10-16 15:00:00,24.91,24.93,24.91,24.92,33152.0,23.9542,23.9734,23.9542,23.9638,33152.0
2017-10-16 15:30:00,24.92,24.96,24.92,24.95,428272.0,23.9638,24.0022,23.9638,23.9926,428272.0
2017-10-17 09:30:00,24.93,24.95,24.92,24.94,184516.0,23.9734,23.9926,23.9638,23.983,184516.0
2017-10-17 10:00:00,24.94,24.96,24.92,24.93,123884.0,23.983,24.0022,23.9638,23.9734,123884.0
2017-10-17 10:30:00,24.93,24.93,24.89,24.92,303732.0,23.9734,23.9734,23.9349,23.9638,303732.0
2017-10-17 11:00:00,24.92,24.96,24.91,24.95,186636.0,23.9638,24.0022,23.9542,23.9926,186636.0
2017-10-17 11:30:00,24.95,24.95,24.91,24.92,128664.0,23.9926,23.9926,23.9542,23.9638,128664.0
2017-10-17 12:00:00,24.92,24.93,24.91,24.93,171312.0,23.9638,23.9734,23.9542,23.9734,171312.0
2017-10-17 12:30:00,24.93,24.93,24.92,24.92,57796.0,23.9734,23.9734,23.9638,23.9638,57796.0
2017-10-17 13:00:00,24.92,24.93,24.91,24.91,109996.0,23.9638,23.9734,23.9542,23.9542,109996.0
2017-10-17 13:30:00,24.91,24.91,24.89,24.91,72584.0,23.9542,23.9542,23.9349,23.9542,72584.0
2017-10-17 14:00:00,24.92,24.93,24.91,24.93,91348.0,23.9638,23.9734,23.9542,23.9734,91348.0
2017-10-17 14:30:00,24.93,24.95,24.92,24.94,61144.0,23.9734,23.9926,23.9638,23.983,61144.0
2017-10-17 15:00:00,24.94,24.96,24.94,24.95,130968.0,23.983,24.0022,23.983,23.9926,130968.0
2017-10-17 15:30:00,24.96,24.99,24.96,24.98,343768.0,24.0022,24.0311,24.0022,24.0215,343768.0
2017-10-18 09:30:00,25.07,25.07,25.02,25.03,265572.0,24.108,24.108,24.0599,24.0696,265572.0
2017-10-18 10:00:00,25.03,25.04,24.99,25.02,159528.0,24.0696,24.0792,24.0311,24.0599,159528.0
2017-10-18 10:30:00,25.02,25.04,25.0,25.03,182348.0,24.0599,24.0792,24.0407,24.0696,182348.0
2017-10-18 11:00:00,25.03,25.03,24.99,25.01,104760.0,24.0696,24.0696,24.0311,24.0503,104760.0
2017-10-18 11:30:00,25.01,25.02,25.0,25.01,58536.0,24.0503,24.0599,24.0407,24.0503,58536.0
2017-10-18 12:00:00,25.01,25.05,25.0,25.04,74092.0,24.0503,24.0888,24.0407,24.0792,74092.0
2017-10-18 12:30:00,25.04,25.05,25.04,25.04,105000.0,24.0792,24.0888,24.0792,24.0792,105000.0
2017-10-18 13:00:00,25.05,25.06,25.04,25.05,70012.0,24.0888,24.0984,24.0792,24.0888,70012.0
2017-10-18 13:30:00,25.05,25.07,25.05,25.06,100336.0,24.0888,24.108,24.0888,24.0984,100336.0
2017-10-18 14:00:00,25.06,25.08,25.05,25.05,197500.0,24.0984,24.1176,24.0888,24.0888,197500.0
2017-10-18 14:30:00,25.05,25.06,25.04,25.04,86576.0,24.0888,24.0984,24.0792,24.0792,86576.0
2017-10-18 15:00:00,25.05,25.07,25.04,25.06,106700.0,24.0888,24.108,24.0792,24.0984,106700.0
2017-10-18 15:30:00,25.06,25.07,25.0,25.02,268052.0,24.0984,24.108,24.0407,24.0599,268052.0
2017-10-19 09:30:00,24.84,24.93,24.78,24.79,686140.0,23.8868,23.9734,23.8292,23.8388,686140.0
2017-10-19 10:00:00,24.79,24.86,24.75,24.85,564700.0,23.8388,23.9061,23.8003,23.8965,564700.0
2017-10-19 10:30:00,24.86,24.92,24.82,24.91,237084.0,23.9061,23.9638,23.8676,23.9542,237084.0
2017-10-19 11:00:00,24.92,24.93,24.9,24.91,142500.0,23.9638,23.9734,23.9445,23.9542,142500.0
2017-10-19 11:30:00,24.9,24.93,24.89,24.89,124424.0,23.9445,23.9734,23.9349,23.9349,124424.0
2017-10-19 12:00:00,24.89,24.93,24.87,24.93,212792.0,23.9349,23.9734,23.9157,23.9734,212792.0
2017-10-19 12:30:00,24.93,24.93,24.9,24.93,68384.0,23.9734,23.9734,23.9445,23.9734,68384.0
2017-10-19 13:00:00,24.93,24.97,24.93,24.96,329348.0,23.9734,24.0119,23.9734,24.0022,329348.0
2017-10-19 13:30:00,24.96,24.99,24.95,24.96,106520.0,24.0022,24.0311,23.9926,24.0022,106520.0
2017-10-19 14:00:00,24.96,24.98,24.96,24.96,81092.0,24.0022,24.0215,24.0022,24.0022,81092.0
2017-10-19 14:30:00,24.96,25.0,24.96,24.99,149348.0,24.0022,24.0407,24.0022,24.0311,149348.0
2017-10-19 15:00:00,25.0,25.01,24.99,25.0,109928.0,24.0407,24.0503,24.0311,24.0407,109928.0
2017-10-19 15:30:00,25.0,25.04,24.98,25.04,379860.0,24.0407,24.0792,24.0215,24.0792,379860.0
2017-10-20 09:30:00,25.22,25.22,25.16,25.19,636636.0,24.2523,24.2523,24.1946,24.2234,636636.0
2017-10-20 10:00:00,25.18,25.22,25.18,25.18,156804.0,24.2138,24.2523,24.2138,24.2138,156804.0
2017-10-20 10:30:00,25.19,25.2,25.16,25.16,115152.0,24.2234,24.233,24.1946,24.1946,115152.0
2017-10-20 11:00:00,25.17,25.19,25.17,25.18,290832.0,24.2042,24.2234,24.2042,24.2138,290832.0
2017-10-20 11:30:00,25.18,25.21,25.18,25.21,109792.0,24.2138,24.2427,24.2138,24.2427,109792.0
2017-10-20 12:00:00,25.21,25.23,25.2,25.23,91456.0,24.2427,24.2619,24.233,24.2619,91456.0
2017-10-20 12:30:00,25.23,25.24,25.21,25.23,49112.0,24.2619,24.2715,24.2427,24.2619,49112.0
2017-10-20 13:00:00,25.23,25.27,25.23,25.26,149776.0,24.2619,24.3003,24.2619,24.2907,149776.0
2017-10-20 13:30:00,25.26,25.28,25.25,25.26,149932.0,24.2907,24.31,24.2811,24.2907,149932.0
2017-10-20 14:00:00,25.27,25.29,25.26,25.29,183824.0,24.3003,24.3196,24.2907,24.3196,183824.0
2017-10-20 14:30:00,25.29,25.3,25.25,25.25,179824.0,24.3196,24.3292,24.2811,24.2811,179824.0
2017-10-20 15:00:00,25.26,25.28,25.24,25.24,241992.0,24.2907,24.31,24.2715,24.2715,241992.0
2017-10-20 15:30:00,25.25,25.29,25.23,25.29,780000.0,24.2811,24.3196,24.2619,24.3196,780000.0
2017-10-23 09:30:00,25.36,25.36,25.29,25.33,412428.0,24.3869,24.3869,24.3196,24.358,412428.0
2017-10-23 10:00:00,25.33,25.33,25.28,25.29,276964.0,24.358,24.358,24.31,24.3196,276964.0
2017-10-23 10:30:00,25.29,25.31,25.27,25.28,187804.0,24.3196,24.3388,24.3003,24.31,187804.0
2017-10-23 11:00:00,25.28,25.3,25.27,25.29,161240.0,24.31,24.3292,24.3003,24.3196,161240.0
2017-10-23 11:30:00,25.29,25.29,25.24,25.26,174600.0,24.3196,24.3196,24.2715,24.2907,174600.0
2017-10-23 12:00:00,25.27,25.27,25.25,25.27,178620.0,24.3003,24.3003,24.2811,24.3003,178620.0
2017-10-23 12:30:00,25.27,25.28,25.25,25.28,97692.0,24.3003,24.31,24.2811,24.31,97692.0
2017-10-23 13:00:00,25.28,25.28,25.25,25.25,63756.0,24.31,24.31,24.2811,24.2811,63756.0
2017-10-23 13:30:00,25.26,25.26,25.21,25.23,145388.0,24.2907,24.2907,24.2427,24.2619,145388.0
2017-10-23 14:00:00,25.23,25.24,25.18,25.2,87344.0,24.2619,24.2715,24.2138,24.233,87344.0
2017-10-23 14:30:00,25.2,25.21,25.17,25.2,216316.0,24.233,24.2427,24.2042,24.233,216316.0
2017-10-23 15:00:00,25.2,25.21,25.11,25.13,196108.0,24.233,24.2427,24.1465,24.1657,196108.0
2017-10-23 15:30:00,25.14,25.15,25.08,25.1,957392.0,24.1753,24.185,24.1176,24.1369,957392.0
2017-10-24 09:30:00,25.19,25.22,25.1,25.11,471660.0,24.2234,24.2523,24.1369,24.1465,471660.0
2017-10-24 10:00:00,25.11,25.16,25.11,25.16,173100.0,24.1465,24.1946,24.1465,24.1946,173100.0
2017-10-24 10:30:00,25.16,25.18,25.13,25.17,164892.0,24.1946,24.2138,24.1657,24.2042,164892.0
2017-10-24 11:00:00,25.16,25.19,25.16,25.18,490884.0,24.1946,24.2234,24.1946,24.2138,490884.0
2017-10-24 11:30:00,25.18,25.21,25.17,25.19,182728.0,24.2138,24.2427,24.2042,24.2234,182728.0
2017-10-24 12:00:00,25.19,25.2,25.18,25.19,78656.0,24.2234,24.233,24.2138,24.2234,78656.0
2017-10-24 12:30:00,25.19,25.2,25.18,25.18,82468.0,24.2234,24.233,24.2138,24.2138,82468.0
2017-10-24 13:00:00,25.18,25.2,25.17,25.19,55876.0,24.2138,24.233,24.2042,24.2234,55876.0
2017-10-24 13:30:00,25.19,25.21,25.18,25.2,110212.0,24.2234,24.2427,24.2138,24.233,110212.0
2017-10-24 14:00:00,25.2,25.23,25.19,25.22,69712.0,24.233,24.2619,24.2234,24.2523,69712.0
2017-10-24 14:30:00,25.23,25.23,25.17,25.18,117992.0,24.2619,24.2619,24.2042,24.2138,117992.0
2017-10-24 15:00:00,25.19,25.2,25.12,25.15,306324.0,24.2234,24.233,24.1561,24.185,306324.0
2017-10-24 15:30:00,25.15,25.18,25.13,25.17,400984.0,24.185,24.2138,24.1657,24.2042,400984.0
2017-10-25 09:30:00,25.11,25.13,25.02,25.03,419220.0,24.1465,24.1657,24.0599,24.0696,419220.0
2017-10-25 10:00:00,25.03,25.07,24.96,25.0,326368.0,24.0696,24.108,24.0022,24.0407,326368.0
2017-10-25 10:30:00,24.99,25.0,24.89,24.92,423916.0,24.0311,24.0407,23.9349,23.9638,423916.0
2017-10-25 11:00:00,24.92,24.92,24.76,24.83,1046972.0,23.9638,23.9638,23.8099,23.8772,1046972.0
2017-10-25 11:30:00,24.83,24.88,24.78,24.82,384884.0,23.8772,23.9253,23.8292,23.8676,384884.0
2017-10-25 12:00:00,24.81,24.82,24.68,24.69,682544.0,23.858,23.8676,23.733,23.7426,682544.0
2017-10-25 12:30:00,24.69,24.81,24.68,24.8,388652.0,23.7426,23.858,23.733,23.8484,388652.0
2017-10-25 13:00:00,24.8,24.84,24.77,24.79,169652.0,23.8484,23.8868,23.8195,23.8388,169652.0
2017-10-25 13:30:00,24.79,24.9,24.79,24.89,289332.0,23.8388,23.9445,23.8388,23.9349,289332.0
2017-10-25 14:00:00,24.89,24.96,24.89,24.94,287480.0,23.9349,24.0022,23.9349,23.983,287480.0
2017-10-25 14:30:00,24.94,24.94,24.86,24.9,206268.0,23.983,23.983,23.9061,23.9445,206268.0
2017-10-25 15:00:00,24.9,24.98,24.89,24.97,206168.0,23.9445,24.0215,23.9349,24.0119,206168.0
2017-10-25 15:30:00,24.97,24.97,24.86,24.93,973532.0,24.0119,24.0119,23.9061,23.9734,973532.0
2017-10-26 09:30:00,25.06,25.1,25.03,25.07,605272.0,24.0984,24.1369,24.0696,24.108,605272.0
2017-10-26 10:00:00,25.07,25.08,24.98,25.02,339704.0,24.108,24.1176,24.0215,24.0599,339704.0
2017-10-26 10:30:00,25.02,25.1,25.0,25.08,316636.0,24.0599,24.1369,24.0407,24.1176,316636.0
2017-10-26 11:00:00,25.1,25.13,25.01,25.05,302608.0,24.1369,24.1657,24.0503,24.0888,302608.0
2017-10-26 11:30:00,25.05,25.08,25.03,25.04,107064.0,24.0888,24.1176,24.0696,24.0792,107064.0
2017-10-26 12:00:00,25.05,25.09,25.05,25.09,55380.0,24.0888,24.1273,24.0888,24.1273,55380.0
2017-10-26 12:30:00,25.08,25.09,25.0,25.02,139248.0,24.1176,24.1273,24.0407,24.0599,139248.0
2017-10-26 13:00:00,25.03,25.07,25.03,25.06,95204.0,24.0696,24.108,24.0696,24.0984,95204.0
2017-10-26 13:30:00,25.06,25.07,25.04,25.06,85740.0,24.0984,24.108,24.0792,24.0984,85740.0
2017-10-26 14:00:00,25.07,25.09,25.06,25.07,51216.0,24.108,24.1273,24.0984,24.108,51216.0
2017-10-26 14:30:00,25.08,25.08,25.02,25.02,124944.0,24.1176,24.1176,24.0599,24.0599,124944.0
2017-10-26 15:00:00,25.02,25.04,24.99,25.02,128744.0,24.0599,24.0792,24.0311,24.0599,128744.0
2017-10-26 15:30:00,25.02,25.05,24.99,24.99,519872.0,24.0599,24.0888,24.0311,24.0311,519872.0
2017-10-27 09:30:00,25.16,25.18,25.1,25.18,539796.0,24.1946,24.2138,24.1369,24.2138,539796.0
2017-10-27 10:00:00,25.17,25.27,25.16,25.21,903008.0,24.2042,24.3003,24.1946,24.2427,903008.0
2017-10-27 10:30:00,25.22,25.25,25.21,25.25,255636.0,24.2523,24.2811,24.2427,24.2811,255636.0
2017-10-27 11:00:00,25.24,25.32,25.24,25.32,562088.0,24.2715,24.3484,24.2715,24.3484,562088.0
2017-10-27 11:30:00,25.32,25.35,25.32,25.34,259088.0,24.3484,24.3773,24.3484,24.3677,259088.0
2017-10-27 12:00:00,25.35,25.39,25.35,25.36,165100.0,24.3773,24.4157,24.3773,24.3869,165100.0
2017-10-27 12:30:00,25.36,25.4,25.36,25.37,340464.0,24.3869,24.4254,24.3869,24.3965,340464.0
2017-10-27 13:00:00,25.38,25.4,25.35,25.35,136548.0,24.4061,24.4254,24.3773,24.3773,136548.0
2017-10-27 13:30:00,25.35,25.39,25.35,25.39,224924.0,24.3773,24.4157,24.3773,24.4157,224924.0
2017-10-27 14:00:00,25.39,25.43,25.38,25.4,237308.0,24.4157,24.4542,24.4061,24.4254,237308.0
2017-10-27 14:30:00,25.4,25.4,25.36,25.38,157180.0,24.4254,24.4254,24.3869,24.4061,157180.0
2017-10-27 15:00:00,25.38,25.4,25.37,25.39,254692.0,24.4061,24.4254,24.3965,24.4157,254692.0
2017-10-27 15:30:00,25.39,25.4,25.34,25.39,1028052.0,24.4157,24.4254,24.3677,24.4157,1028052.0
2017-10-30 09:30:00,25.26,25.33,25.25,25.3,612088.0,24.2907,24.358,24.2811,24.3292,612088.0
2017-10-30 10:00:00,25.31,25.35,25.3,25.35,436108.0,24.3388,24.3773,24.3292,24.3773,436108.0
2017-10-30 10:30:00,25.35,25.37,25.34,25.35,137632.0,24.3773,24.3965,24.3677,24.3773,137632.0
2017-10-30 11:00:00,25.35,25.35,25.27,25.27,194168.0,24.3773,24.3773,24.3003,24.3003,194168.0
2017-10-30 11:30:00,25.26,25.28,25.18,25.23,487300.0,24.2907,24.31,24.2138,24.2619,487300.0
2017-10-30 12:00:00,25.23,25.23,25.14,25.18,357616.0,24.2619,24.2619,24.1753,24.2138,357616.0
2017-10-30 12:30:00,25.2,25.22,25.2,25.22,187256.0,24.233,24.2523,24.233,24.2523,187256.0
2017-10-30 13:00:00,25.21,25.25,25.21,25.25,89884.0,24.2427,24.2811,24.2427,24.2811,89884.0
2017-10-30 13:30:00,25.25,25.25,25.18,25.19,266100.0,24.2811,24.2811,24.2138,24.2234,266100.0
2017-10-30 14:00:00,25.2,25.25,25.18,25.23,184556.0,24.233,24.2811,24.2138,24.2619,184556.0
2017-10-30 14:30:00,25.23,25.25,25.21,25.23,151704.0,24.2619,24.2811,24.2427,24.2619,151704.0
2017-10-30 15:00:00,25.23,25.23,25.17,25.2,286860.0,24.2619,24.2619,24.2042,24.233,286860.0
2017-10-30 15:30:00,25.2,25.26,25.19,25.22,738904.0,24.233,24.2907,24.2234,24.2523,738904.0
2017-10-31 09:30:00,25.29,25.29,25.23,25.24,361448.0,24.3196,24.3196,24.2619,24.2715,361448.0
2017-10-31 10:00:00,25.24,25.27,25.22,25.26,185836.0,24.2715,24.3003,24.2523,24.2907,185836.0
2017-10-31 10:30:00,25.26,25.29,25.25,25.28,338620.0,24.2907,24.3196,24.2811,24.31,338620.0
2017-10-31 11:00:00,25.28,25.33,25.28,25.3,278860.0,24.31,24.358,24.31,24.3292,278860.0
2017-10-31 11:30:00,25.3,25.32,25.28,25.31,327504.0,24.3292,24.3484,24.31,24.3388,327504.0
2017-10-31 12:00:00,25.31,25.32,25.28,25.29,212108.0,24.3388,24.3484,24.31,24.3196,212108.0
2017-10-31 12:30:00,25.29,25.31,25.29,25.3,52668.0,24.3196,24.3388,24.3196,24.3292,52668.0
2017-10-31 13:00:00,25.29,25.31,25.29,25.3,69600.0,24.3196,24.3388,24.3196,24.3292,69600.0
2017-10-31 13:30:00,25.3,25.31,25.29,25.31,79624.0,24.3292,24.3388,24.3196,24.3388,79624.0
2017-10-31 14:00:00,25.3,25.33,25.3,25.33,92568.0,24.3292,24.358,24.3292,24.358,92568.0
2017-10-31 14:30:00,25.33,25.33,25.29,25.32,155436.0,24.358,24.358,24.3196,24.3484,155436.0
2017-10-31 15:00:00,25.32,25.34,25.31,25.32,121428.0,24.3484,24.3677,24.3388,24.3484,121428.0
2017-10-31 15:30:00,25.32,25.32,25.25,25.28,715132.0,24.3484,24.3484,24.2811,24.31,715132.0
2017-11-01 09:30:00,25.46,25.53,25.43,25.5,609328.0,24.4831,24.5504,24.4542,24.5215,609328.0
2017-11-01 10:00:00,25.5,25.51,25.46,25.46,273552.0,24.5215,24.5311,24.4831,24.4831,273552.0
2017-11-01 10:30:00,25.45,25.48,25.41,25.44,317600.0,24.4734,24.5023,24.435,24.4638,317600.0
2017-11-01 11:00:00,25.43,25.46,25.42,25.42,242240.0,24.4542,24.4831,24.4446,24.4446,242240.0
2017-11-01 11:30:00,25.42,25.43,25.34,25.36,230744.0,24.4446,24.4542,24.3677,24.3869,230744.0
2017-11-01 12:00:00,25.36,25.4,25.35,25.39,118012.0,24.3869,24.4254,24.3773,24.4157,118012.0
2017-11-01 12:30:00,25.39,25.4,25.36,25.36,388536.0,24.4157,24.4254,24.3869,24.3869,388536.0
2017-11-01 13:00:00,25.36,25.36,25.27,25.32,415612.0,24.3869,24.3869,24.3003,24.3484,415612.0
2017-11-01 13:30:00,25.33,25.34,25.3,25.34,77888.0,24.358,24.3677,24.3292,24.3677,77888.0
2017-11-01 14:00:00,25.34,25.39,25.33,25.33,243904.0,24.3677,24.4157,24.358,24.358,243904.0
2017-11-01 14:30:00,25.34,25.4,25.34,25.38,150968.0,24.3677,24.4254,24.3677,24.4061,150968.0
2017-11-01 15:00:00,25.37,25.4,25.35,25.38,126284.0,24.3965,24.4254,24.3773,24.4061,126284.0
2017-11-01 15:30:00,25.38,25.4,25.34,25.35,574528.0,24.4061,24.4254,24.3677,24.3773,574528.0
2017-11-02 09:30:00,25.33,25.35,25.3,25.32,526240.0,24.358,24.3773,24.3292,24.3484,526240.0
2017-11-02 10:00:00,25.32,25.33,25.1,25.17,585812.0,24.3484,24.358,24.1369,24.2042,585812.0
2017-11-02 10:30:00,25.18,25.27,25.18,25.24,311084.0,24.2138,24.3003,24.2138,24.2715,311084.0
2017-11-02 11:00:00,25.24,25.3,25.21,25.23,181532.0,24.2715,24.3292,24.2427,24.2619,181532.0
2017-11-02 11:30:00,25.21,25.25,25.18,25.25,517788.0,24.2427,24.2811,24.2138,24.2811,517788.0
2017-11-02 12:00:00,25.26,25.34,25.24,25.34,192792.0,24.2907,24.3677,24.2715,24.3677,192792.0
2017-11-02 12:30:00,25.33,25.33,25.3,25.32,104424.0,24.358,24.358,24.3292,24.3484,104424.0
2017-11-02 13:00:00,25.32,25.33,25.29,25.3,58852.0,24.3484,24.358,24.3196,24.3292,58852.0
2017-11-02 13:30:00,25.29,25.3,25.27,25.29,169844.0,24.3196,24.3292,24.3003,24.3196,169844.0
2017-11-02 14:00:00,25.29,25.33,25.28,25.33,138152.0,24.3196,24.358,24.31,24.358,138152.0
2017-11-02 14:30:00,25.33,25.33,25.26,25.26,168276.0,24.358,24.358,24.2907,24.2907,168276.0
2017-11-02 15:00:00,25.26,25.33,25.26,25.33,337360.0,24.2907,24.358,24.2907,24.358,337360.0
2017-11-02 15:30:00,25.33,25.4,25.33,25.36,892504.0,24.358,24.4254,24.358,24.3869,892504.0
2017-11-03 09:30:00,25.4,25.42,25.31,25.34,412784.0,24.4254,24.4446,24.3388,24.3677,412784.0
2017-11-03 10:00:00,25.34,25.38,25.32,25.34,203492.0,24.3677,24.4061,24.3484,24.3677,203492.0
2017-11-03 10:30:00,25.35,25.37,25.33,25.37,110280.0,24.3773,24.3965,24.358,24.3965,110280.0
2017-11-03 11:00:00,25.37,25.41,25.36,25.41,131780.0,24.3965,24.435,24.3869,24.435,131780.0
2017-11-03 11:30:00,25.41,25.44,25.39,25.43,168444.0,24.435,24.4638,24.4157,24.4542,168444.0
2017-11-03 12:00:00,25.43,25.47,25.43,25.47,202560.0,24.4542,24.4927,24.4542,24.4927,202560.0
2017-11-03 12:30:00,25.47,25.48,25.46,25.47,156564.0,24.4927,24.5023,24.4831,24.4927,156564.0
2017-11-03 13:00:00,25.47,25.5,25.47,25.49,178480.0,24.4927,24.5215,24.4927,24.5119,178480.0
2017-11-03 13:30:00,25.49,25.52,25.49,25.51,118148.0,24.5119,24.5408,24.5119,24.5311,118148.0
2017-11-03 14:00:00,25.51,25.54,25.51,25.53,132492.0,24.5311,24.56,24.5311,24.5504,132492.0
2017-11-03 14:30:00,25.54,25.54,25.49,25.52,125436.0,24.56,24.56,24.5119,24.5408,125436.0
2017-11-03 15:00:00,25.52,25.53,25.5,25.5,120328.0,24.5408,24.5504,24.5215,24.5215,120328.0
2017-11-03 15:30:00,25.51,25.53,25.49,25.53,641504.0,24.5311,24.5504,24.5119,24.5504,641504.0
2017-11-06 09:30:00,25.49,25.56,25.49,25.56,525464.0,24.5119,24.5792,24.5119,24.5792,525464.0
2017-11-06 10:00:00,25.56,25.59,25.53,25.58,248604.0,24.5792,24.6081,24.5504,24.5985,248604.0
2017-11-06 10:30:00,25.57,25.59,25.55,25.56,142832.0,24.5888,24.6081,24.5696,24.5792,142832.0
2017-11-06 11:00:00,25.56,25.6,25.54,25.59,134044.0,24.5792,24.6177,24.56,24.6081,134044.0
2017-11-06 11:30:00,25.59,25.6,25.54,25.55,141428.0,24.6081,24.6177,24.56,24.5696,141428.0
2017-11-06 12:00:00,25.56,25.57,25.55,25.56,81100.0,24.5792,24.5888,24.5696,24.5792,81100.0
2017-11-06 12:30:00,25.57,25.6,25.56,25.6,292652.0,24.5888,24.6177,24.5792,24.6177,292652.0
2017-11-06 13:00:00,25.59,25.61,25.59,25.59,87384.0,24.6081,24.6273,24.6081,24.6081,87384.0
2017-11-06 13:30:00,25.59,25.61,25.59,25.61,69880.0,24.6081,24.6273,24.6081,24.6273,69880.0
2017-11-06 14:00:00,25.6,25.61,25.6,25.61,68608.0,24.6177,24.6273,24.6177,24.6273,68608.0
2017-11-06 14:30:00,25.61,25.62,25.59,25.62,94012.0,24.6273,24.6369,24.6081,24.6369,94012.0
2017-11-06 15:00:00,25.63,25.63,25.62,25.63,136624.0,24.6465,24.6465,24.6369,24.6465,136624.0
2017-11-06 15:30:00,25.63,25.63,25.6,25.6,392892.0,24.6465,24.6465,24.6177,24.6177,392892.0
2017-11-07 09:30:00,25.63,25.71,25.61,25.68,495176.0,24.6465,24.7235,24.6273,24.6946,495176.0
2017-11-07 10:00:00,25.67,25.69,25.62,25.63,298548.0,24.685,24.7042,24.6369,24.6465,298548.0
2017-11-07 10:30:00,25.63,25.65,25.55,25.58,565592.0,24.6465,24.6658,24.5696,24.5985,565592.0
2017-11-07 11:00:00,25.58,25.62,25.58,25.59,183868.0,24.5985,24.6369,24.5985,24.6081,183868.0
2017-11-07 11:30:00,25.59,25.6,25.48,25.49,369108.0,24.6081,24.6177,24.5023,24.5119,369108.0
2017-11-07 12:00:00,25.49,25.52,25.46,25.5,379240.0,24.5119,24.5408,24.4831,24.5215,379240.0
2017-11-07 12:30:00,25.51,25.54,25.5,25.53,180272.0,24.5311,24.56,24.5215,24.5504,180272.0
2017-11-07 13:00:00,25.52,25.56,25.52,25.56,204440.0,24.5408,24.5792,24.5408,24.5792,204440.0
2017-11-07 13:30:00,25.56,25.57,25.54,25.54,101968.0,24.5792,24.5888,24.56,24.56,101968.0
2017-11-07 14:00:00,25.53,25.55,25.51,25.52,110996.0,24.5504,24.5696,24.5311,24.5408,110996.0
2017-11-07 14:30:00,25.52,25.55,25.5,25.5,141848.0,24.5408,24.5696,24.5215,24.5215,141848.0
2017-11-07 15:00:00,25.5,25.53,25.48,25.49,377708.0,24.5215,24.5504,24.5023,24.5119,377708.0
2017-11-07 15:30:00,25.49,25.58,25.49,25.58,462476.0,24.5119,24.5985,24.5119,24.5985,462476.0
2017-11-08 09:30:00,25.52,25.54,25.47,25.49,304140.0,24.5408,24.56,24.4927,24.5119,304140.0
2017-11-08 10:00:00,25.49,25.54,25.49,25.53,164928.0,24.5119,24.56,24.5119,24.5504,164928.0
2017-11-08 10:30:00,25.53,25.55,25.49,25.55,175444.0,24.5504,24.5696,24.5119,24.5696,175444.0
2017-11-08 11:00:00,25.55,25.57,25.54,25.55,201356.0,24.5696,24.5888,24.56,24.5696,201356.0
2017-11-08 11:30:00,25.55,25.55,25.52,25.55,172740.0,24.5696,24.5696,24.5408,24.5696,172740.0
2017-11-08 12:00:00,25.55,25.6,25.55,25.6,161224.0,24.5696,24.6177,24.5696,24.6177,161224.0
2017-11-08 12:30:00,25.6,25.62,25.59,25.61,185444.0,24.6177,24.6369,24.6081,24.6273,185444.0
2017-11-08 13:00:00,25.62,25.65,25.61,25.64,261028.0,24.6369,24.6658,24.6273,24.6562,261028.0
2017-11-08 13:30:00,25.64,25.64,25.63,25.63,92576.0,24.6562,24.6562,24.6465,24.6465,92576.0
2017-11-08 14:00:00,25.64,25.65,25.61,25.64,158844.0,24.6562,24.6658,24.6273,24.6562,158844.0
2017-11-08 14:30:00,25.64,25.66,25.63,25.65,81104.0,24.6562,24.6754,24.6465,24.6658,81104.0
2017-11-08 15:00:00,25.64,25.65,25.63,25.64,157876.0,24.6562,24.6658,24.6465,24.6562,157876.0
2017-11-08 15:30:00,25.65,25.68,25.61,25.66,797576.0,24.6658,24.6946,24.6273,24.6754,797576.0
2017-11-09 09:30:00,25.38,25.45,25.32,25.38,1082516.0,24.4061,24.4734,24.3484,24.4061,1082516.0
2017-11-09 10:00:00,25.38,25.49,25.38,25.46,616156.0,24.4061,24.5119,24.4061,24.4831,616156.0
2017-11-09 10:30:00,25.46,25.51,25.39,25.5,296124.0,24.4831,24.5311,24.4157,24.5215,296124.0
2017-11-09 11:00:00,25.5,25.5,25.36,25.41,360500.0,24.5215,24.5215,24.3869,24.435,360500.0
2017-11-09 11:30:00,25.4,25.41,25.25,25.31,841032.0,24.4254,24.435,24.2811,24.3388,841032.0
2017-11-09 12:00:00,25.29,25.3,25.15,25.17,1178044.0,24.3196,24.3292,24.185,24.2042,1178044.0
2017-11-09 12:30:00,25.16,25.25,25.11,25.24,776960.0,24.1946,24.2811,24.1465,24.2715,776960.0
2017-11-09 13:00:00,25.24,25.33,25.2,25.32,396360.0,24.2715,24.358,24.233,24.3484,396360.0
2017-11-09 13:30:00,25.31,25.36,25.31,25.34,350556.0,24.3388,24.3869,24.3388,24.3677,350556.0
2017-11-09 14:00:00,25.34,25.41,25.34,25.38,347288.0,24.3677,24.435,24.3677,24.4061,347288.0
2017-11-09 14:30:00,25.39,25.41,25.34,25.37,169424.0,24.4157,24.435,24.3677,24.3965,169424.0
2017-11-09 15:00:00,25.37,25.45,25.35,25.43,418988.0,24.3965,24.4734,24.3773,24.4542,418988.0
2017-11-09 15:30:00,25.44,25.5,25.44,25.47,1075260.0,24.4638,24.5215,24.4638,24.4927,1075260.0
2017-11-10 09:30:00,25.38,25.42,25.35,25.37,499196.0,24.4061,24.4446,24.3773,24.3965,499196.0
2017-11-10 10:00:00,25.37,25.42,25.31,25.38,313868.0,24.3965,24.4446,24.3388,24.4061,313868.0
2017-11-10 10:30:00,25.37,25.39,25.3,25.38,292056.0,24.3965,24.4157,24.3292,24.4061,292056.0
2017-11-10 11:00:00,25.38,25.39,25.34,25.34,808588.0,24.4061,24.4157,24.3677,24.3677,808588.0
2017-11-10 11:30:00,25.35,25.4,25.35,25.4,95000.0,24.3773,24.4254,24.3773,24.4254,95000.0
2017-11-10 12:00:00,25.4,25.42,25.39,25.39,199040.0,24.4254,24.4446,24.4157,24.4157,199040.0
2017-11-10 12:30:00,25.39,25.4,25.36,25.37,323480.0,24.4157,24.4254,24.3869,24.3965,323480.0
2017-11-10 13:00:00,25.37,25.41,25.36,25.41,111836.0,24.3965,24.435,24.3869,24.435,111836.0
2017-11-10 13:30:00,25.4,25.41,25.37,25.39,104948.0,24.4254,24.435,24.3965,24.4157,104948.0
2017-11-10 14:00:00,25.4,25.45,25.4,25.45,403452.0,24.4254,24.4734,24.4254,24.4734,403452.0
2017-11-10 14:30:00,25.45,25.47,25.43,25.46,367048.0,24.4734,24.4927,24.4542,24.4831,367048.0
2017-11-10 15:00:00,25.46,25.47,25.44,25.46,379624.0,24.4831,24.4927,24.4638,24.4831,379624.0
2017-11-10 15:30:00,25.46,25.47,25.43,25.44,717832.0,24.4831,24.4927,24.4542,24.4638,717832.0
2017-11-13 09:30:00,25.29,25.39,25.28,25.39,608352.0,24.3196,24.4157,24.31,24.4157,608352.0
2017-11-13 10:00:00,25.4,25.47,25.39,25.47,174904.0,24.4254,24.4927,24.4157,24.4927,174904.0
2017-11-13 10:30:00,25.48,25.48,25.41,25.44,215288.0,24.5023,24.5023,24.435,24.4638,215288.0
2017-11-13 11:00:00,25.44,25.49,25.43,25.46,91436.0,24.4638,24.5119,24.4542,24.4831,91436.0
2017-11-13 11:30:00,25.46,25.48,25.44,25.48,84116.0,24.4831,24.5023,24.4638,24.5023,84116.0
2017-11-13 12:00:00,25.49,25.5,25.47,25.47,122100.0,24.5119,24.5215,24.4927,24.4927,122100.0
2017-11-13 12:30:00,25.46,25.48,25.46,25.48,48044.0,24.4831,24.5023,24.4831,24.5023,48044.0
2017-11-13 13:00:00,25.48,25.48,25.45,25.48,131960.0,24.5023,24.5023,24.4734,24.5023,131960.0
2017-11-13 13:30:00,25.47,25.5,25.47,25.5,91472.0,24.4927,24.5215,24.4927,24.5215,91472.0
2017-11-13 14:00:00,25.5,25.51,25.49,25.5,166328.0,24.5215,24.5311,24.5119,24.5215,166328.0
2017-11-13 14:30:00,25.5,25.51,25.49,25.5,154336.0,24.5215,24.5311,24.5119,24.5215,154336.0
2017-11-13 15:00:00,25.5,25.54,25.49,25.52,377284.0,24.5215,24.56,24.5119,24.5408,377284.0
2017-11-13 15:30:00,25.52,25.52,25.45,25.49,539804.0,24.5408,24.5408,24.4734,24.5119,539804.0
2017-11-14 09:30:00,25.3,25.35,25.26,25.28,760956.0,24.3292,24.3773,24.2907,24.31,760956.0
2017-11-14 10:00:00,25.27,25.27,25.13,25.25,1009836.0,24.3003,24.3003,24.1657,24.2811,1009836.0
2017-11-14 10:30:00,25.24,25.4,25.2,25.36,470400.0,24.2715,24.4254,24.233,24.3869,470400.0
2017-11-14 11:00:00,25.36,25.38,25.33,25.34,143828.0,24.3869,24.4061,24.358,24.3677,143828.0
2017-11-14 11:30:00,25.34,25.38,25.32,25.37,236752.0,24.3677,24.4061,24.3484,24.3965,236752.0
2017-11-14 12:00:00,25.37,25.39,25.35,25.36,161340.0,24.3965,24.4157,24.3773,24.3869,161340.0
2017-11-14 12:30:00,25.36,25.39,25.25,25.28,297400.0,24.3869,24.4157,24.2811,24.31,297400.0
2017-11-14 13:00:00,25.29,25.32,25.25,25.31,177004.0,24.3196,24.3484,24.2811,24.3388,177004.0
2017-11-14 13:30:00,25.31,25.36,25.3,25.33,65624.0,24.3388,24.3869,24.3292,24.358,65624.0
2017-11-14 14:00:00,25.33,25.36,25.32,25.35,136384.0,24.358,24.3869,24.3484,24.3773,136384.0
2017-11-14 14:30:00,25.35,25.37,25.33,25.36,170404.0,24.3773,24.3965,24.358,24.3869,170404.0
2017-11-14 15:00:00,25.36,25.39,25.34,25.34,408704.0,24.3869,24.4157,24.3677,24.3677,408704.0
2017-11-14 15:30:00,25.34,25.39,25.31,25.37,730248.0,24.3677,24.4157,24.3388,24.3965,730248.0
2017-11-15 09:30:00,25.16,25.17,24.96,25.01,1523932.0,24.1946,24.2042,24.0022,24.0503,1523932.0
2017-11-15 10:00:00,25.01,25.13,25.0,25.09,406616.0,24.0503,24.1657,24.0407,24.1273,406616.0
2017-11-15 10:30:00,25.1,25.2,25.09,25.2,360608.0,24.1369,24.233,24.1273,24.233,360608.0
2017-11-15 11:00:00,25.21,25.27,25.19,25.23,288240.0,24.2427,24.3003,24.2234,24.2619,288240.0
2017-11-15 11:30:00,25.24,25.24,25.21,25.23,108032.0,24.2715,24.2715,24.2427,24.2619,108032.0
2017-11-15 12:00:00,25.23,25.23,25.16,25.2,230832.0,24.2619,24.2619,24.1946,24.233,230832.0
2017-11-15 12:30:00,25.21,25.22,25.19,25.21,104728.0,24.2427,24.2523,24.2234,24.2427,104728.0
2017-11-15 13:00:00,25.21,25.22,25.16,25.16,196888.0,24.2427,24.2523,24.1946,24.1946,196888.0
2017-11-15 13:30:00,25.17,25.2,25.15,25.15,139552.0,24.2042,24.233,24.185,24.185,139552.0
2017-11-15 14:00:00,25.16,25.17,25.13,25.16,130168.0,24.1946,24.2042,24.1657,24.1946,130168.0
2017-11-15 14:30:00,25.16,25.2,25.16,25.18,191864.0,24.1946,24.233,24.1946,24.2138,191864.0
2017-11-15 15:00:00,25.19,25.23,25.13,25.15,333824.0,24.2234,24.2619,24.1657,24.185,333824.0
2017-11-15 15:30:00,25.15,25.18,25.08,25.11,1050388.0,24.185,24.2138,24.1176,24.1465,1050388.0
2017-11-16 09:30:00,25.32,25.39,25.31,25.35,601512.0,24.3484,24.4157,24.3388,24.3773,601512.0
2017-11-16 10:00:00,25.35,25.44,25.35,25.42,377840.0,24.3773,24.4638,24.3773,24.4446,377840.0
2017-11-16 10:30:00,25.43,25.5,25.42,25.49,286432.0,24.4542,24.5215,24.4446,24.5119,286432.0
2017-11-16 11:00:00,25.49,25.52,25.46,25.47,269996.0,24.5119,24.5408,24.4831,24.4927,269996.0
2017-11-16 11:30:00,25.47,25.52,25.47,25.51,153032.0,24.4927,24.5408,24.4927,24.5311,153032.0
2017-11-16 12:00:00,25.52,25.57,25.52,25.57,369620.0,24.5408,24.5888,24.5408,24.5888,369620.0
2017-11-16 12:30:00,25.57,25.58,25.54,25.56,208880.0,24.5888,24.5985,24.56,24.5792,208880.0
2017-11-16 13:00:00,25.56,25.59,25.55,25.55,205384.0,24.5792,24.6081,24.5696,24.5696,205384.0
2017-11-16 13:30:00,25.55,25.58,25.55,25.58,327368.0,24.5696,24.5985,24.5696,24.5985,327368.0
2017-11-16 14:00:00,25.57,25.62,25.57,25.59,544768.0,24.5888,24.6369,24.5888,24.6081,544768.0
2017-11-16 14:30:00,25.59,25.61,25.56,25.57,489404.0,24.6081,24.6273,24.5792,24.5888,489404.0
2017-11-16 15:00:00,25.57,25.57,25.54,25.57,491108.0,24.5888,24.5888,24.56,24.5888,491108.0
2017-11-16 15:30:00,25.57,25.57,25.52,25.53,875648.0,24.5888,24.5888,24.5408,24.5504,875648.0
2017-11-17 09:30:00,25.45,25.48,25.41,25.47,762152.0,24.4734,24.5023,24.435,24.4927,762152.0
2017-11-17 10:00:00,25.47,25.5,25.42,25.45,342840.0,24.4927,24.5215,24.4446,24.4734,342840.0
2017-11-17 10:30:00,25.46,25.48,25.42,25.47,169188.0,24.4831,24.5023,24.4446,24.4927,169188.0
2017-11-17 11:00:00,25.47,25.47,25.39,25.44,237248.0,24.4927,24.4927,24.4157,24.4638,237248.0
2017-11-17 11:30:00,25.44,25.47,25.42,25.46,257820.0,24.4638,24.4927,24.4446,24.4831,257820.0
2017-11-17 12:00:00,25.46,25.48,25.43,25.47,276412.0,24.4831,24.5023,24.4542,24.4927,276412.0
2017-11-17 12:30:00,25.48,25.48,25.45,25.47,84116.0,24.5023,24.5023,24.4734,24.4927,84116.0
2017-11-17 13:00:00,25.46,25.48,25.43,25.45,82592.0,24.4831,24.5023,24.4542,24.4734,82592.0
2017-11-17 13:30:00,25.45,25.47,25.45,25.46,77808.0,24.4734,24.4927,24.4734,24.4831,77808.0
2017-11-17 14:00:00,25.46,25.47,25.43,25.44,90676.0,24.4831,24.4927,24.4542,24.4638,90676.0
2017-11-17 14:30:00,25.45,25.46,25.42,25.45,114540.0,24.4734,24.4831,24.4446,24.4734,114540.0
2017-11-17 15:00:00,25.45,25.45,25.41,25.42,325680.0,24.4734,24.4734,24.435,24.4446,325680.0
2017-11-17 15:30:00,25.41,25.43,25.37,25.39,811152.0,24.435,24.4542,24.3965,24.4157,811152.0
2017-11-20 09:30:00,25.44,25.45,25.39,25.44,474692.0,24.4638,24.4734,24.4157,24.4638,474692.0
2017-11-20 10:00:00,25.44,25.46,25.4,25.43,410124.0,24.4638,24.4831,24.4254,24.4542,410124.0
2017-11-20 10:30:00,25.43,25.47,25.42,25.46,186576.0,24.4542,24.4927,24.4446,24.4831,186576.0
2017-11-20 11:00:00,25.46,25.48,25.45,25.46,204028.0,24.4831,24.5023,24.4734,24.4831,204028.0
2017-11-20 11:30:00,25.46,25.48,25.45,25.48,75160.0,24.4831,24.5023,24.4734,24.5023,75160.0
2017-11-20 12:00:00,25.48,25.48,25.43,25.45,95992.0,24.5023,24.5023,24.4542,24.4734,95992.0
2017-11-20 12:30:00,25.46,25.48,25.45,25.48,127392.0,24.4831,24.5023,24.4734,24.5023,127392.0
2017-11-20 13:00:00,25.48,25.5,25.47,25.5,174064.0,24.5023,24.5215,24.4927,24.5215,174064.0
2017-11-20 13:30:00,25.5,25.5,25.48,25.5,231984.0,24.5215,24.5215,24.5023,24.5215,231984.0
2017-11-20 14:00:00,25.5,25.5,25.48,25.5,113132.0,24.5215,24.5215,24.5023,24.5215,113132.0
2017-11-20 14:30:00,25.5,25.5,25.48,25.49,237940.0,24.5215,24.5215,24.5023,24.5119,237940.0
2017-11-20 15:00:00,25.49,25.51,25.45,25.46,328880.0,24.5119,24.5311,24.4734,24.4831,328880.0
2017-11-20 15:30:00,25.46,25.47,25.43,25.47,394908.0,24.4831,24.4927,24.4542,24.4927,394908.0
2017-11-21 09:30:00,25.64,25.75,25.62,25.74,392788.0,24.6562,24.7619,24.6369,24.7523,392788.0
2017-11-21 10:00:00,25.73,25.8,25.73,25.79,406324.0,24.7427,24.81,24.7427,24.8004,406324.0
2017-11-21 10:30:00,25.8,25.8,25.78,25.8,274676.0,24.81,24.81,24.7908,24.81,274676.0
2017-11-21 11:00:00,25.8,25.81,25.78,25.78,313660.0,24.81,24.8196,24.7908,24.7908,313660.0
2017-11-21 11:30:00,25.78,25.81,25.78,25.8,206172.0,24.7908,24.8196,24.7908,24.81,206172.0
2017-11-21 12:00:00,25.8,25.81,25.79,25.79,405448.0,24.81,24.8196,24.8004,24.8004,405448.0
2017-11-21 12:30:00,25.79,25.8,25.78,25.79,186800.0,24.8004,24.81,24.7908,24.8004,186800.0
2017-11-21 13:00:00,25.79,25.81,25.79,25.8,65684.0,24.8004,24.8196,24.8004,24.81,65684.0
2017-11-21 13:30:00,25.8,25.84,25.8,25.8,281692.0,24.81,24.8485,24.81,24.81,281692.0
2017-11-21 14:00:00,25.8,25.81,25.78,25.8,342268.0,24.81,24.8196,24.7908,24.81,342268.0
2017-11-21 14:30:00,25.8,25.81,25.79,25.81,205488.0,24.81,24.8196,24.8004,24.8196,205488.0
2017-11-21 15:00:00,25.81,25.81,25.76,25.78,340004.0,24.8196,24.8196,24.7715,24.7908,340004.0
2017-11-21 15:30:00,25.78,25.8,25.76,25.79,810416.0,24.7908,24.81,24.7715,24.8004,810416.0
2017-11-22 09:30:00,25.8,25.82,25.78,25.79,276364.0,24.81,24.8292,24.7908,24.8004,276364.0
2017-11-22 10:00:00,25.79,25.8,25.75,25.76,263940.0,24.8004,24.81,24.7619,24.7715,263940.0
2017-11-22 10:30:00,25.75,25.79,25.74,25.79,192088.0,24.7619,24.8004,24.7523,24.8004,192088.0
2017-11-22 11:00:00,25.79,25.79,25.74,25.74,112816.0,24.8004,24.8004,24.7523,24.7523,112816.0
2017-11-22 11:30:00,25.74,25.75,25.73,25.75,153900.0,24.7523,24.7619,24.7427,24.7619,153900.0
2017-11-22 12:00:00,25.75,25.75,25.72,25.73,206072.0,24.7619,24.7619,24.7331,24.7427,206072.0
2017-11-22 12:30:00,25.73,25.75,25.72,25.75,79660.0,24.7427,24.7619,24.7331,24.7619,79660.0
2017-11-22 13:00:00,25.75,25.75,25.71,25.75,124420.0,24.7619,24.7619,24.7235,24.7619,124420.0
2017-11-22 13:30:00,25.75,25.76,25.74,25.76,85240.0,24.7619,24.7715,24.7523,24.7715,85240.0
2017-11-22 14:00:00,25.76,25.79,25.75,25.76,254144.0,24.7715,24.8004,24.7619,24.7715,254144.0
2017-11-22 14:30:00,25.76,25.79,25.76,25.77,159560.0,24.7715,24.8004,24.7715,24.7812,159560.0
2017-11-22 15:00:00,25.77,25.78,25.75,25.78,89580.0,24.7812,24.7908,24.7619,24.7908,89580.0
2017-11-22 15:30:00,25.77,25.79,25.75,25.75,820912.0,24.7812,24.8004,24.7619,24.7619,820912.0
2017-11-24 09:30:00,25.85,25.86,25.83,25.85,470600.0,24.8581,24.8677,24.8389,24.8581,470600.0
2017-11-24 10:00:00,25.85,25.86,25.82,25.85,276408.0,24.8581,24.8677,24.8292,24.8581,276408.0
2017-11-24 10:30:00,25.85,25.87,25.84,25.86,333564.0,24.8581,24.8773,24.8485,24.8677,333564.0
2017-11-24 11:00:00,25.87,25.89,25.86,25.87,207824.0,24.8773,24.8966,24.8677,24.8773,207824.0
2017-11-24 11:30:00,25.87,25.88,25.86,25.87,125088.0,24.8773,24.8869,24.8677,24.8773,125088.0
2017-11-24 12:00:00,25.87,25.89,25.87,25.88,154824.0,24.8773,24.8966,24.8773,24.8869,154824.0
2017-11-24 12:30:00,25.88,25.89,25.84,25.86,737988.0,24.8869,24.8966,24.8485,24.8677,737988.0
2017-11-27 09:30:00,25.87,25.94,25.85,25.91,477240.0,24.8773,24.9446,24.8581,24.9158,477240.0
2017-11-27 10:00:00,25.91,25.92,25.88,25.91,316724.0,24.9158,24.9254,24.8869,24.9158,316724.0
2017-11-27 10:30:00,25.91,25.92,25.89,25.91,143356.0,24.9158,24.9254,24.8966,24.9158,143356.0
2017-11-27 11:00:00,25.91,25.92,25.81,25.81,292216.0,24.9158,24.9254,24.8196,24.8196,292216.0
2017-11-27 11:30:00,25.81,25.86,25.79,25.85,248348.0,24.8196,24.8677,24.8004,24.8581,248348.0
2017-11-27 12:00:00,25.85,25.86,25.83,25.85,146600.0,24.8581,24.8677,24.8389,24.8581,146600.0
2017-11-27 12:30:00,25.85,25.86,25.83,25.85,147048.0,24.8581,24.8677,24.8389,24.8581,147048.0
2017-11-27 13:00:00,25.86,25.88,25.86,25.86,142804.0,24.8677,24.8869,24.8677,24.8677,142804.0
2017-11-27 13:30:00,25.86,25.88,25.86,25.87,79528.0,24.8677,24.8869,24.8677,24.8773,79528.0
2017-11-27 14:00:00,25.88,25.88,25.85,25.86,77500.0,24.8869,24.8869,24.8581,24.8677,77500.0
2017-11-27 14:30:00,25.86,25.87,25.85,25.87,150960.0,24.8677,24.8773,24.8581,24.8773,150960.0
2017-11-27 15:00:00,25.86,25.86,25.85,25.86,149144.0,24.8677,24.8677,24.8581,24.8677,149144.0
2017-11-27 15:30:00,25.87,25.87,25.84,25.84,656260.0,24.8773,24.8773,24.8485,24.8485,656260.0
2017-11-28 09:30:00,25.95,25.98,25.92,25.95,905124.0,24.9543,24.9831,24.9254,24.9543,905124.0
2017-11-28 10:00:00,25.95,26.0,25.95,25.98,881572.0,24.9543,25.0023,24.9543,24.9831,881572.0
2017-11-28 10:30:00,25.98,26.03,25.98,26.0,883304.0,24.9831,25.0312,24.9831,25.0023,883304.0
2017-11-28 11:00:00,26.01,26.03,26.0,26.03,155112.0,25.012,25.0312,25.0023,25.0312,155112.0
2017-11-28 11:30:00,26.03,26.11,26.02,26.1,435004.0,25.0312,25.1081,25.0216,25.0985,435004.0
2017-11-28 12:00:00,26.11,26.17,26.1,26.16,185088.0,25.1081,25.1658,25.0985,25.1562,185088.0
2017-11-28 12:30:00,26.16,26.19,26.14,26.18,145672.0,25.1562,25.185,25.137,25.1754,145672.0
2017-11-28 13:00:00,26.19,26.24,26.13,26.18,302892.0,25.185,25.2331,25.1273,25.1754,302892.0
2017-11-28 13:30:00,26.17,26.18,26.06,26.08,262556.0,25.1658,25.1754,25.06,25.0793,262556.0
2017-11-28 14:00:00,26.07,26.15,26.02,26.14,381340.0,25.0697,25.1466,25.0216,25.137,381340.0
2017-11-28 14:30:00,26.15,26.28,26.14,26.27,397868.0,25.1466,25.2716,25.137,25.262,397868.0
2017-11-28 15:00:00,26.26,26.36,26.25,26.31,421692.0,25.2524,25.3485,25.2427,25.3004,421692.0
2017-11-28 15:30:00,26.31,26.36,26.29,26.35,762756.0,25.3004,25.3485,25.2812,25.3389,762756.0
2017-11-29 09:30:00,26.39,26.51,26.38,26.49,875212.0,25.3774,25.4928,25.3678,25.4735,875212.0
2017-11-29 10:00:00,26.49,26.49,26.33,26.36,767260.0,25.4735,25.4735,25.3197,25.3485,767260.0
2017-11-29 10:30:00,26.37,26.44,26.33,26.36,781896.0,25.3581,25.4255,25.3197,25.3485,781896.0
2017-11-29 11:00:00,26.35,26.37,26.28,26.33,400468.0,25.3389,25.3581,25.2716,25.3197,400468.0
2017-11-29 11:30:00,26.32,26.34,26.24,26.24,346816.0,25.3101,25.3293,25.2331,25.2331,346816.0
2017-11-29 12:00:00,26.25,26.32,26.23,26.29,264192.0,25.2427,25.3101,25.2235,25.2812,264192.0
2017-11-29 12:30:00,26.3,26.35,26.27,26.33,198076.0,25.2908,25.3389,25.262,25.3197,198076.0
2017-11-29 13:00:00,26.33,26.35,26.28,26.34,244896.0,25.3197,25.3389,25.2716,25.3293,244896.0
2017-11-29 13:30:00,26.33,26.34,26.27,26.28,165916.0,25.3197,25.3293,25.262,25.2716,165916.0
2017-11-29 14:00:00,26.28,26.34,26.28,26.32,104620.0,25.2716,25.3293,25.2716,25.3101,104620.0
2017-11-29 14:30:00,26.32,26.33,26.29,26.3,248092.0,25.3101,25.3197,25.2812,25.2908,248092.0
2017-11-29 15:00:00,26.3,26.31,26.26,26.31,229320.0,25.2908,25.3004,25.2524,25.3004,229320.0
2017-11-29 15:30:00,26.31,26.36,26.29,26.33,965496.0,25.3004,25.3485,25.2812,25.3197,965496.0
2017-11-30 09:30:00,26.54,26.61,26.52,26.58,787460.0,25.5216,25.5889,25.5024,25.5601,787460.0
2017-11-30 10:00:00,26.57,26.64,26.56,26.59,811712.0,25.5505,25.6178,25.5409,25.5697,811712.0
2017-11-30 10:30:00,26.59,26.66,26.54,26.65,555820.0,25.5697,25.637,25.5216,25.6274,555820.0
2017-11-30 11:00:00,26.66,26.75,26.65,26.67,390468.0,25.637,25.7236,25.6274,25.6466,390468.0
2017-11-30 11:30:00,26.68,26.7,26.65,26.69,341244.0,25.6562,25.6755,25.6274,25.6659,341244.0
2017-11-30 12:00:00,26.7,26.86,26.7,26.85,436468.0,25.6755,25.8293,25.6755,25.8197,436468.0
2017-11-30 12:30:00,26.85,26.99,26.85,26.9,551964.0,25.8197,25.9544,25.8197,25.8678,551964.0
2017-11-30 13:00:00,26.91,26.96,26.84,26.87,478560.0,25.8774,25.9255,25.8101,25.839,478560.0
2017-11-30 13:30:00,26.87,26.87,26.74,26.79,532856.0,25.839,25.839,25.7139,25.762,532856.0
2017-11-30 14:00:00,26.79,26.83,26.75,26.83,298856.0,25.762,25.8005,25.7236,25.8005,298856.0
2017-11-30 14:30:00,26.82,26.82,26.74,26.75,246784.0,25.7909,25.7909,25.7139,25.7236,246784.0
2017-11-30 15:00:00,26.75,26.75,26.65,26.74,332940.0,25.7236,25.7236,25.6274,25.7139,332940.0
2017-11-30 15:30:00,26.75,26.85,26.68,26.76,1252148.0,25.7236,25.8197,25.6562,25.7332,1252148.0
2017-12-01 09:30:00,26.74,26.8,26.68,26.74,690224.0,25.7139,25.7716,25.6562,25.7139,690224.0
2017-12-01 10:00:00,26.71,26.84,26.69,26.79,854284.0,25.6851,25.8101,25.6659,25.762,854284.0
2017-12-01 10:30:00,26.78,26.83,26.73,26.82,436824.0,25.7524,25.8005,25.7043,25.7909,436824.0
2017-12-01 11:00:00,26.81,26.82,26.07,26.11,2461636.0,25.7813,25.7909,25.0697,25.1081,2461636.0
2017-12-01 11:30:00,26.11,26.42,25.92,26.42,1632888.0,25.1081,25.4062,24.9254,25.4062,1632888.0
2017-12-01 12:00:00,26.42,26.5,26.33,26.43,793536.0,25.4062,25.4832,25.3197,25.4158,793536.0
2017-12-01 12:30:00,26.43,26.53,26.38,26.52,764756.0,25.4158,25.512,25.3678,25.5024,764756.0
2017-12-01 13:00:00,26.52,26.56,26.48,26.56,299576.0,25.5024,25.5409,25.4639,25.5409,299576.0
2017-12-01 13:30:00,26.56,26.63,26.53,26.57,513196.0,25.5409,25.6082,25.512,25.5505,513196.0
2017-12-01 14:00:00,26.57,26.61,26.56,26.61,237160.0,25.5505,25.5889,25.5409,25.5889,237160.0
2017-12-01 14:30:00,26.6,26.62,26.51,26.55,425412.0,25.5793,25.5985,25.4928,25.5312,425412.0
2017-12-01 15:00:00,26.55,26.6,26.49,26.6,333196.0,25.5312,25.5793,25.4735,25.5793,333196.0
2017-12-01 15:30:00,26.6,26.68,26.59,26.67,896428.0,25.5793,25.6562,25.5697,25.6466,896428.0
2017-12-04 09:30:00,27.04,27.14,27.02,27.06,1321784.0,26.0024,26.0986,25.9832,26.0217,1321784.0
2017-12-04 10:00:00,27.06,27.08,26.99,27.05,886108.0,26.0217,26.0409,25.9544,26.012,886108.0
2017-12-04 10:30:00,27.06,27.07,26.85,26.91,805680.0,26.0217,26.0313,25.8197,25.8774,805680.0
2017-12-04 11:00:00,26.91,26.97,26.85,26.93,343960.0,25.8774,25.9351,25.8197,25.8967,343960.0
2017-12-04 11:30:00,26.94,26.98,26.9,26.94,159588.0,25.9063,25.9447,25.8678,25.9063,159588.0
2017-12-04 12:00:00,26.95,26.99,26.89,26.91,222576.0,25.9159,25.9544,25.8582,25.8774,222576.0
2017-12-04 12:30:00,26.91,26.95,26.87,26.94,231408.0,25.8774,25.9159,25.839,25.9063,231408.0
2017-12-04 13:00:00,26.95,26.98,26.93,26.95,297560.0,25.9159,25.9447,25.8967,25.9159,297560.0
2017-12-04 13:30:00,26.94,26.98,26.94,26.97,92400.0,25.9063,25.9447,25.9063,25.9351,92400.0
2017-12-04 14:00:00,26.97,26.97,26.81,26.82,495436.0,25.9351,25.9351,25.7813,25.7909,495436.0
2017-12-04 14:30:00,26.82,26.82,26.75,26.79,462476.0,25.7909,25.7909,25.7236,25.762,462476.0
2017-12-04 15:00:00,26.78,26.79,26.73,26.74,326572.0,25.7524,25.762,25.7043,25.7139,326572.0
2017-12-04 15:30:00,26.73,26.75,26.6,26.6,894932.0,25.7043,25.7236,25.5793,25.5793,894932.0
2017-12-05 09:30:00,26.66,26.67,26.6,26.6,626164.0,25.637,25.6466,25.5793,25.5793,626164.0
2017-12-05 10:00:00,26.61,26.7,26.61,26.67,570368.0,25.5889,25.6755,25.5889,25.6466,570368.0
2017-12-05 10:30:00,26.67,26.75,26.63,26.74,441284.0,25.6466,25.7236,25.6082,25.7139,441284.0
2017-12-05 11:00:00,26.74,26.8,26.74,26.79,342932.0,25.7139,25.7716,25.7139,25.762,342932.0
2017-12-05 11:30:00,26.79,26.8,26.69,26.7,322536.0,25.762,25.7716,25.6659,25.6755,322536.0
2017-12-05 12:00:00,26.7,26.71,26.61,26.65,680132.0,25.6755,25.6851,25.5889,25.6274,680132.0
2017-12-05 12:30:00,26.65,26.68,26.61,26.62,625760.0,25.6274,25.6562,25.5889,25.5985,625760.0
2017-12-05 13:00:00,26.62,26.68,26.61,26.66,906856.0,25.5985,25.6562,25.5889,25.637,906856.0
2017-12-05 13:30:00,26.66,26.67,26.62,26.64,374184.0,25.637,25.6466,25.5985,25.6178,374184.0
2017-12-05 14:00:00,26.64,26.66,26.51,26.56,538704.0,25.6178,25.637,25.4928,25.5409,538704.0
2017-12-05 14:30:00,26.56,26.56,26.44,26.47,658668.0,25.5409,25.5409,25.4255,25.4543,658668.0
2017-12-05 15:00:00,26.47,26.5,26.41,26.5,305120.0,25.4543,25.4832,25.3966,25.4832,305120.0
2017-12-05 15:30:00,26.48,26.49,26.38,26.41,983308.0,25.4639,25.4735,25.3678,25.3966,983308.0
2017-12-06 09:30:00,26.34,26.45,26.34,26.42,772736.0,25.3293,25.4351,25.3293,25.4062,772736.0
2017-12-06 10:00:00,26.42,26.47,26.35,26.38,384428.0,25.4062,25.4543,25.3389,25.3678,384428.0
2017-12-06 10:30:00,26.4,26.49,26.31,26.49,531948.0,25.387,25.4735,25.3004,25.4735,531948.0
2017-12-06 11:00:00,26.48,26.5,26.43,26.43,300928.0,25.4639,25.4832,25.4158,25.4158,300928.0
2017-12-06 11:30:00,26.44,26.45,26.4,26.42,123328.0,25.4255,25.4351,25.387,25.4062,123328.0
2017-12-06 12:00:00,26.41,26.42,26.35,26.36,185296.0,25.3966,25.4062,25.3389,25.3485,185296.0
2017-12-06 12:30:00,26.35,26.42,26.35,26.41,75472.0,25.3389,25.4062,25.3389,25.3966,75472.0
2017-12-06 13:00:00,26.41,26.43,26.38,26.41,84156.0,25.3966,25.4158,25.3678,25.3966,84156.0
2017-12-06 13:30:00,26.41,26.47,26.4,26.45,93072.0,25.3966,25.4543,25.387,25.4351,93072.0
2017-12-06 14:00:00,26.46,26.5,26.45,26.46,203612.0,25.4447,25.4832,25.4351,25.4447,203612.0
2017-12-06 14:30:00,26.46,26.52,26.45,26.47,170592.0,25.4447,25.5024,25.4351,25.4543,170592.0
2017-12-06 15:00:00,26.47,26.5,26.45,26.45,227704.0,25.4543,25.4832,25.4351,25.4351,227704.0
2017-12-06 15:30:00,26.46,26.46,26.38,26.41,572820.0,25.4447,25.4447,25.3678,25.3966,572820.0
2017-12-07 09:30:00,26.38,26.47,26.36,26.47,683564.0,25.3678,25.4543,25.3485,25.4543,683564.0
2017-12-07 10:00:00,26.47,26.5,26.42,26.49,231660.0,25.4543,25.4832,25.4062,25.4735,231660.0
2017-12-07 10:30:00,26.49,26.55,26.49,26.55,295264.0,25.4735,25.5312,25.4735,25.5312,295264.0
2017-12-07 11:00:00,26.56,26.57,26.48,26.56,188528.0,25.5409,25.5505,25.4639,25.5409,188528.0
2017-12-07 11:30:00,26.56,26.63,26.56,26.63,245208.0,25.5409,25.6082,25.5409,25.6082,245208.0
2017-12-07 12:00:00,26.62,26.63,26.58,26.6,134596.0,25.5985,25.6082,25.5601,25.5793,134596.0
2017-12-07 12:30:00,26.6,26.63,26.59,26.63,73584.0,25.5793,25.6082,25.5697,25.6082,73584.0
2017-12-07 13:00:00,26.63,26.65,26.57,26.61,832564.0,25.6082,25.6274,25.5505,25.5889,832564.0
2017-12-07 13:30:00,26.61,26.64,26.57,26.6,230528.0,25.5889,25.6178,25.5505,25.5793,230528.0
2017-12-07 14:00:00,26.6,26.61,26.54,26.54,98352.0,25.5793,25.5889,25.5216,25.5216,98352.0
2017-12-07 14:30:00,26.55,26.55,26.48,26.55,196172.0,25.5312,25.5312,25.4639,25.5312,196172.0
2017-12-07 15:00:00,26.55,26.58,26.52,26.57,154012.0,25.5312,25.5601,25.5024,25.5505,154012.0
2017-12-07 15:30:00,26.57,26.59,26.52,26.58,403152.0,25.5505,25.5697,25.5024,25.5601,403152.0
2017-12-08 09:30:00,26.77,26.8,26.73,26.78,544932.0,25.7428,25.7716,25.7043,25.7524,544932.0
2017-12-08 10:00:00,26.76,26.78,26.71,26.75,222720.0,25.7332,25.7524,25.6851,25.7236,222720.0
2017-12-08 10:30:00,26.76,26.79,26.75,26.79,148284.0,25.7332,25.762,25.7236,25.762,148284.0
2017-12-08 11:00:00,26.8,26.81,26.75,26.75,215752.0,25.7716,25.7813,25.7236,25.7236,215752.0
2017-12-08 11:30:00,26.76,26.81,26.73,26.8,147936.0,25.7332,25.7813,25.7043,25.7716,147936.0
2017-12-08 12:00:00,26.79,26.86,26.78,26.84,213892.0,25.762,25.8293,25.7524,25.8101,213892.0
2017-12-08 12:30:00,26.85,26.86,26.82,26.83,106644.0,25.8197,25.8293,25.7909,25.8005,106644.0
2017-12-08 13:00:00,26.83,26.87,26.83,26.85,126796.0,25.8005,25.839,25.8005,25.8197,126796.0
2017-12-08 13:30:00,26.85,26.86,26.82,26.84,123268.0,25.8197,25.8293,25.7909,25.8101,123268.0
2017-12-08 14:00:00,26.83,26.84,26.76,26.79,104768.0,25.8005,25.8101,25.7332,25.762,104768.0
2017-12-08 14:30:00,26.79,26.81,26.75,26.78,96416.0,25.762,25.7813,25.7236,25.7524,96416.0
2017-12-08 15:00:00,26.8,26.82,26.77,26.81,128552.0,25.7716,25.7909,25.7428,25.7813,128552.0
2017-12-08 15:30:00,26.81,26.86,26.78,26.86,612552.0,25.7813,25.8293,25.7524,25.8293,612552.0
2017-12-11 09:30:00,26.88,26.96,26.86,26.96,809636.0,25.8486,25.9255,25.8293,25.9255,809636.0
2017-12-11 10:00:00,26.96,26.98,26.91,26.91,364924.0,25.9255,25.9447,25.8774,25.8774,364924.0
2017-12-11 10:30:00,26.91,26.96,26.9,26.91,255520.0,25.8774,25.9255,25.8678,25.8774,255520.0
2017-12-11 11:00:00,26.91,26.95,26.89,26.95,218368.0,25.8774,25.9159,25.8582,25.9159,218368.0
2017-12-11 11:30:00,26.94,26.96,26.93,26.93,155184.0,25.9063,25.9255,25.8967,25.8967,155184.0
2017-12-11 12:00:00,26.94,26.97,26.94,26.97,159700.0,25.9063,25.9351,25.9063,25.9351,159700.0
2017-12-11 12:30:00,26.98,27.0,26.97,27.0,155328.0,25.9447,25.964,25.9351,25.964,155328.0
2017-12-11 13:00:00,27.0,27.02,26.99,26.99,202184.0,25.964,25.9832,25.9544,25.9544,202184.0
2017-12-11 13:30:00,26.99,27.0,26.97,27.0,143448.0,25.9544,25.964,25.9351,25.964,143448.0
2017-12-11 14:00:00,27.0,27.0,26.99,26.99,121980.0,25.964,25.964,25.9544,25.9544,121980.0
2017-12-11 14:30:00,26.99,26.99,26.98,26.99,223120.0,25.9544,25.9544,25.9447,25.9544,223120.0
2017-12-11 15:00:00,26.99,27.0,26.95,26.96,291976.0,25.9544,25.964,25.9159,25.9255,291976.0
2017-12-11 15:30:00,26.95,27.04,26.95,27.03,932392.0,25.9159,26.0024,25.9159,25.9928,932392.0
2017-12-12 09:30:00,27.09,27.09,27.03,27.09,477548.0,26.0505,26.0505,25.9928,26.0505,477548.0
2017-12-12 10:00:00,27.09,27.11,27.08,27.1,280012.0,26.0505,26.0697,26.0409,26.0601,280012.0
2017-12-12 10:30:00,27.09,27.14,27.07,27.12,216696.0,26.0505,26.0986,26.0313,26.0794,216696.0
2017-12-12 11:00:00,27.13,27.18,27.11,27.17,205528.0,26.089,26.1371,26.0697,26.1274,205528.0
2017-12-12 11:30:00,27.18,27.21,27.17,27.2,197112.0,26.1371,26.1659,26.1274,26.1563,197112.0
2017-12-12 12:00:00,27.19,27.23,27.14,27.16,289252.0,26.1467,26.1851,26.0986,26.1178,289252.0
2017-12-12 12:30:00,27.16,27.21,27.16,27.2,139844.0,26.1178,26.1659,26.1178,26.1563,139844.0
2017-12-12 13:00:00,27.2,27.22,27.18,27.2,164684.0,26.1563,26.1755,26.1371,26.1563,164684.0
2017-12-12 13:30:00,27.2,27.21,27.16,27.16,219696.0,26.1563,26.1659,26.1178,26.1178,219696.0
2017-12-12 14:00:00,27.16,27.22,27.14,27.22,412104.0,26.1178,26.1755,26.0986,26.1755,412104.0
2017-12-12 14:30:00,27.22,27.22,27.18,27.21,194680.0,26.1755,26.1755,26.1371,26.1659,194680.0
2017-12-12 15:00:00,27.21,27.21,27.18,27.18,135284.0,26.1659,26.1659,26.1371,26.1371,135284.0
2017-12-12 15:30:00,27.19,27.19,27.11,27.12,482756.0,26.1467,26.1467,26.0697,26.0794,482756.0
2017-12-13 09:30:00,27.18,27.26,27.18,27.25,332124.0,26.1371,26.214,26.1371,26.2044,332124.0
2017-12-13 10:00:00,27.25,27.25,27.21,27.23,262572.0,26.2044,26.2044,26.1659,26.1851,262572.0
2017-12-13 10:30:00,27.24,27.27,27.22,27.26,449516.0,26.1948,26.2236,26.1755,26.214,449516.0
2017-12-13 11:00:00,27.25,27.27,27.24,27.26,151592.0,26.2044,26.2236,26.1948,26.214,151592.0
2017-12-13 11:30:00,27.27,27.28,27.23,27.27,229524.0,26.2236,26.2332,26.1851,26.2236,229524.0
2017-12-13 12:00:00,27.26,27.26,27.18,27.22,290832.0,26.214,26.214,26.1371,26.1755,290832.0
2017-12-13 12:30:00,27.22,27.22,27.16,27.19,231264.0,26.1755,26.1755,26.1178,26.1467,231264.0
2017-12-13 13:00:00,27.18,27.19,27.15,27.17,178420.0,26.1371,26.1467,26.1082,26.1274,178420.0
2017-12-13 13:30:00,27.17,27.18,27.12,27.15,751448.0,26.1274,26.1371,26.0794,26.1082,751448.0
2017-12-13 14:00:00,27.19,27.28,27.17,27.23,560180.0,26.1467,26.2332,26.1274,26.1851,560180.0
2017-12-13 14:30:00,27.23,27.28,27.22,27.27,496120.0,26.1851,26.2332,26.1755,26.2236,496120.0
2017-12-13 15:00:00,27.27,27.27,27.16,27.18,259976.0,26.2236,26.2236,26.1178,26.1371,259976.0
2017-12-13 15:30:00,27.17,27.21,27.1,27.11,1081916.0,26.1274,26.1659,26.0601,26.0697,1081916.0
2017-12-14 09:30:00,27.19,27.2,27.14,27.18,469300.0,26.1467,26.1563,26.0986,26.1371,469300.0
2017-12-14 10:00:00,27.18,27.2,27.16,27.18,337964.0,26.1371,26.1563,26.1178,26.1371,337964.0
2017-12-14 10:30:00,27.18,27.2,27.16,27.16,383080.0,26.1371,26.1563,26.1178,26.1178,383080.0
2017-12-14 11:00:00,27.17,27.17,27.07,27.12,597296.0,26.1274,26.1274,26.0313,26.0794,597296.0
2017-12-14 11:30:00,27.12,27.15,27.11,27.14,136532.0,26.0794,26.1082,26.0697,26.0986,136532.0
2017-12-14 12:00:00,27.14,27.14,27.1,27.1,196408.0,26.0986,26.0986,26.0601,26.0601,196408.0
2017-12-14 12:30:00,27.09,27.11,27.05,27.07,122308.0,26.0505,26.0697,26.012,26.0313,122308.0
2017-12-14 13:00:00,27.06,27.07,27.01,27.05,279920.0,26.0217,26.0313,25.9736,26.012,279920.0
2017-12-14 13:30:00,27.06,27.06,26.99,26.99,221168.0,26.0217,26.0217,25.9544,25.9544,221168.0
2017-12-14 14:00:00,26.99,27.02,26.88,26.88,383416.0,25.9544,25.9832,25.8486,25.8486,383416.0
2017-12-14 14:30:00,26.88,26.98,26.87,26.97,430912.0,25.8486,25.9447,25.839,25.9351,430912.0
2017-12-14 15:00:00,26.97,26.97,26.9,26.93,502296.0,25.9351,25.9351,25.8678,25.8967,502296.0
2017-12-14 15:30:00,26.95,27.01,26.88,26.89,741628.0,25.9159,25.9736,25.8486,25.8582,741628.0
2017-12-15 09:30:00,27.12,27.16,27.11,27.13,617020.0,26.0794,26.1178,26.0697,26.089,617020.0
2017-12-15 10:00:00,27.13,27.29,27.13,27.26,637600.0,26.089,26.2428,26.089,26.214,637600.0
2017-12-15 10:30:00,27.25,27.25,27.2,27.21,262056.0,26.2044,26.2044,26.1563,26.1659,262056.0
2017-12-15 11:00:00,27.22,27.33,27.21,27.32,521692.0,26.1755,26.2813,26.1659,26.2717,521692.0
2017-12-15 11:30:00,27.33,27.35,27.29,27.32,329984.0,26.2813,26.3005,26.2428,26.2717,329984.0
2017-12-15 12:00:00,27.33,27.35,27.31,27.35,231444.0,26.2813,26.3005,26.2621,26.3005,231444.0
2017-12-15 12:30:00,27.35,27.37,27.33,27.35,168164.0,26.3005,26.3198,26.2813,26.3005,168164.0
2017-12-15 13:00:00,27.35,27.36,27.33,27.33,126028.0,26.3005,26.3102,26.2813,26.2813,126028.0
2017-12-15 13:30:00,27.33,27.39,27.33,27.39,155432.0,26.2813,26.339,26.2813,26.339,155432.0
2017-12-15 14:00:00,27.38,27.43,27.38,27.4,267548.0,26.3294,26.3775,26.3294,26.3486,267548.0
2017-12-15 14:30:00,27.39,27.42,27.37,27.39,279816.0,26.339,26.3679,26.3198,26.339,279816.0
2017-12-15 15:00:00,27.39,27.43,27.38,27.42,260900.0,26.339,26.3775,26.3294,26.3679,260900.0
2017-12-15 15:30:00,27.42,27.42,27.28,27.33,676196.0,26.3679,26.3679,26.2332,26.2813,676196.0
2017-12-18 09:30:00,27.65,27.75,27.63,27.73,652012.0,26.589,26.6852,26.5698,26.666,652012.0
2017-12-18 10:00:00,27.72,27.74,27.7,27.7,423048.0,26.6563,26.6756,26.6371,26.6371,423048.0
2017-12-18 10:30:00,27.7,27.7,27.66,27.69,304096.0,26.6371,26.6371,26.5986,26.6275,304096.0
2017-12-18 11:00:00,27.68,27.7,27.66,27.67,190996.0,26.6179,26.6371,26.5986,26.6083,190996.0
2017-12-18 11:30:00,27.67,27.74,27.67,27.73,224312.0,26.6083,26.6756,26.6083,26.666,224312.0
2017-12-18 12:00:00,27.73,27.74,27.72,27.72,105732.0,26.666,26.6756,26.6563,26.6563,105732.0
2017-12-18 12:30:00,27.72,27.73,27.7,27.71,60108.0,26.6563,26.666,26.6371,26.6467,60108.0
2017-12-18 13:00:00,27.71,27.72,27.68,27.71,154836.0,26.6467,26.6563,26.6179,26.6467,154836.0
2017-12-18 13:30:00,27.71,27.71,27.67,27.68,165420.0,26.6467,26.6467,26.6083,26.6179,165420.0
2017-12-18 14:00:00,27.68,27.69,27.66,27.68,273144.0,26.6179,26.6275,26.5986,26.6179,273144.0
2017-12-18 14:30:00,27.68,27.71,27.68,27.71,299224.0,26.6179,26.6467,26.6179,26.6467,299224.0
2017-12-18 15:00:00,27.71,27.72,27.66,27.66,401412.0,26.6467,26.6563,26.5986,26.5986,401412.0
2017-12-18 15:30:00,27.66,27.68,27.63,27.67,1005372.0,26.5986,26.6179,26.5698,26.6083,1005372.0
2017-12-19 09:30:00,27.73,27.73,27.58,27.61,1631488.0,26.666,26.666,26.5217,26.5506,1631488.0
2017-12-19 10:00:00,27.6,27.63,27.57,27.59,429532.0,26.5409,26.5698,26.5121,26.5313,429532.0
2017-12-19 10:30:00,27.59,27.61,27.54,27.57,864656.0,26.5313,26.5506,26.4832,26.5121,864656.0
2017-12-19 11:00:00,27.57,27.6,27.54,27.59,297176.0,26.5121,26.5409,26.4832,26.5313,297176.0
2017-12-19 11:30:00,27.58,27.6,27.51,27.51,594416.0,26.5217,26.5409,26.4544,26.4544,594416.0
2017-12-19 12:00:00,27.51,27.53,27.49,27.51,1072892.0,26.4544,26.4736,26.4352,26.4544,1072892.0
2017-12-19 12:30:00,27.51,27.55,27.49,27.55,281316.0,26.4544,26.4929,26.4352,26.4929,281316.0
2017-12-19 13:00:00,27.55,27.58,27.54,27.55,213320.0,26.4929,26.5217,26.4832,26.4929,213320.0
2017-12-19 13:30:00,27.55,27.58,27.54,27.56,211204.0,26.4929,26.5217,26.4832,26.5025,211204.0
2017-12-19 14:00:00,27.56,27.59,27.52,27.57,458884.0,26.5025,26.5313,26.464,26.5121,458884.0
2017-12-19 14:30:00,27.57,27.57,27.48,27.51,692520.0,26.5121,26.5121,26.4255,26.4544,692520.0
2017-12-19 15:00:00,27.5,27.53,27.45,27.52,312512.0,26.4448,26.4736,26.3967,26.464,312512.0
2017-12-19 15:30:00,27.52,27.54,27.44,27.47,1427988.0,26.464,26.4832,26.3871,26.4159,1427988.0
2017-12-20 09:30:00,27.68,27.7,27.45,27.52,1958868.0,26.6179,26.6371,26.3967,26.464,1958868.0
2017-12-20 10:00:00,27.53,27.56,27.46,27.47,1290520.0,26.4736,26.5025,26.4063,26.4159,1290520.0
2017-12-20 10:30:00,27.48,27.49,27.36,27.43,887988.0,26.4255,26.4352,26.3102,26.3775,887988.0
2017-12-20 11:00:00,27.43,27.49,27.4,27.48,279116.0,26.3775,26.4352,26.3486,26.4255,279116.0
2017-12-20 11:30:00,27.48,27.51,27.46,27.46,415776.0,26.4255,26.4544,26.4063,26.4063,415776.0
2017-12-20 12:00:00,27.46,27.5,27.45,27.48,179908.0,26.4063,26.4448,26.3967,26.4255,179908.0
2017-12-20 12:30:00,27.48,27.49,27.42,27.48,659872.0,26.4255,26.4352,26.3679,26.4255,659872.0
2017-12-20 13:00:00,27.47,27.54,27.47,27.53,110008.0,26.4159,26.4832,26.4159,26.4736,110008.0
2017-12-20 13:30:00,27.54,27.54,27.51,27.51,216860.0,26.4832,26.4832,26.4544,26.4544,216860.0
2017-12-20 14:00:00,27.5,27.52,27.46,27.46,613256.0,26.4448,26.464,26.4063,26.4063,613256.0
2017-12-20 14:30:00,27.46,27.47,27.41,27.44,660224.0,26.4063,26.4159,26.3582,26.3871,660224.0
2017-12-20 15:00:00,27.45,27.47,27.44,27.45,274640.0,26.3967,26.4159,26.3871,26.3967,274640.0
2017-12-20 15:30:00,27.46,27.5,27.42,27.43,1109368.0,26.4063,26.4448,26.3679,26.3775,1109368.0
2017-12-21 09:30:00,27.56,27.58,27.48,27.5,1104548.0,26.5025,26.5217,26.4255,26.4448,1104548.0
2017-12-21 10:00:00,27.5,27.56,27.5,27.55,436076.0,26.4448,26.5025,26.4448,26.4929,436076.0
2017-12-21 10:30:00,27.55,27.63,27.55,27.59,828892.0,26.4929,26.5698,26.4929,26.5313,828892.0
2017-12-21 11:00:00,27.59,27.63,27.58,27.62,160952.0,26.5313,26.5698,26.5217,26.5602,160952.0
2017-12-21 11:30:00,27.63,27.65,27.61,27.64,225856.0,26.5698,26.589,26.5506,26.5794,225856.0
2017-12-21 12:00:00,27.63,27.63,27.6,27.62,181080.0,26.5698,26.5698,26.5409,26.5602,181080.0
2017-12-21 12:30:00,27.62,27.66,27.61,27.65,176356.0,26.5602,26.5986,26.5506,26.589,176356.0
2017-12-21 13:00:00,27.66,27.7,27.66,27.7,135112.0,26.5986,26.6371,26.5986,26.6371,135112.0
2017-12-21 13:30:00,27.68,27.69,27.66,27.66,146416.0,26.6179,26.6275,26.5986,26.5986,146416.0
2017-12-21 14:00:00,27.66,27.66,27.63,27.64,117416.0,26.5986,26.5986,26.5698,26.5794,117416.0
2017-12-21 14:30:00,27.64,27.64,27.61,27.64,194784.0,26.5794,26.5794,26.5506,26.5794,194784.0
2017-12-21 15:00:00,27.64,27.65,27.58,27.61,202528.0,26.5794,26.589,26.5217,26.5506,202528.0
2017-12-21 15:30:00,27.62,27.63,27.5,27.54,1244428.0,26.5602,26.5698,26.4448,26.4832,1244428.0
2017-12-22 09:30:00,27.53,27.54,27.46,27.53,738868.0,26.4736,26.4832,26.4063,26.4736,738868.0
2017-12-22 10:00:00,27.54,27.54,27.46,27.5,609068.0,26.4832,26.4832,26.4063,26.4448,609068.0
2017-12-22 10:30:00,27.49,27.5,27.47,27.47,391404.0,26.4352,26.4448,26.4159,26.4159,391404.0
2017-12-22 11:00:00,27.48,27.48,27.41,27.45,607480.0,26.4255,26.4255,26.3582,26.3967,607480.0
2017-12-22 11:30:00,27.45,27.46,27.4,27.43,432000.0,26.3967,26.4063,26.3486,26.3775,432000.0
2017-12-22 12:00:00,27.43,27.46,27.43,27.46,82320.0,26.3775,26.4063,26.3775,26.4063,82320.0
2017-12-22 12:30:00,27.46,27.46,27.43,27.44,78424.0,26.4063,26.4063,26.3775,26.3871,78424.0
2017-12-22 13:00:00,27.44,27.45,27.44,27.45,43296.0,26.3871,26.3967,26.3871,26.3967,43296.0
2017-12-22 13:30:00,27.45,27.49,27.45,27.49,326848.0,26.3967,26.4352,26.3967,26.4352,326848.0
2017-12-22 14:00:00,27.48,27.5,27.46,27.49,290484.0,26.4255,26.4448,26.4063,26.4352,290484.0
2017-12-22 14:30:00,27.5,27.51,27.47,27.5,553876.0,26.4448,26.4544,26.4159,26.4448,553876.0
2017-12-22 15:00:00,27.5,27.5,27.48,27.49,151796.0,26.4448,26.4448,26.4255,26.4352,151796.0
2017-12-22 15:30:00,27.49,27.52,27.48,27.51,582320.0,26.4352,26.464,26.4255,26.4544,582320.0
2017-12-26 09:30:00,27.38,27.45,27.37,27.42,317888.0,26.3681,26.4355,26.3584,26.4066,317888.0
2017-12-26 10:00:00,27.42,27.44,27.4,27.43,178552.0,26.4066,26.4258,26.3873,26.4162,178552.0
2017-12-26 10:30:00,27.43,27.45,27.39,27.39,117644.0,26.4162,26.4355,26.3777,26.3777,117644.0
2017-12-26 11:00:00,27.38,27.42,27.38,27.41,109180.0,26.3681,26.4066,26.3681,26.3969,109180.0
2017-12-26 11:30:00,27.41,27.42,27.4,27.41,74684.0,26.3969,26.4066,26.3873,26.3969,74684.0
2017-12-26 12:00:00,27.41,27.42,27.39,27.4,57164.0,26.3969,26.4066,26.3777,26.3873,57164.0
2017-12-26 12:30:00,27.4,27.42,27.39,27.4,63588.0,26.3873,26.4066,26.3777,26.3873,63588.0
2017-12-26 13:00:00,27.4,27.41,27.38,27.41,72176.0,26.3873,26.3969,26.3681,26.3969,72176.0
2017-12-26 13:30:00,27.4,27.41,27.38,27.39,132296.0,26.3873,26.3969,26.3681,26.3777,132296.0
2017-12-26 14:00:00,27.39,27.39,27.38,27.39,108852.0,26.3777,26.3777,26.3681,26.3777,108852.0
2017-12-26 14:30:00,27.39,27.4,27.39,27.4,78404.0,26.3777,26.3873,26.3777,26.3873,78404.0
2017-12-26 15:00:00,27.4,27.41,27.36,27.36,152468.0,26.3873,26.3969,26.3488,26.3488,152468.0
2017-12-26 15:30:00,27.36,27.41,27.35,27.41,475312.0,26.3488,26.3969,26.3392,26.3969,475312.0
2017-12-27 09:30:00,27.43,27.46,27.4,27.44,287480.0,26.4162,26.4451,26.3873,26.4258,287480.0
2017-12-27 10:00:00,27.44,27.48,27.44,27.48,115128.0,26.4258,26.4644,26.4258,26.4644,115128.0
2017-12-27 10:30:00,27.47,27.5,27.47,27.5,158812.0,26.4547,26.4836,26.4547,26.4836,158812.0
2017-12-27 11:00:00,27.5,27.52,27.49,27.49,101392.0,26.4836,26.5029,26.474,26.474,101392.0
2017-12-27 11:30:00,27.49,27.5,27.44,27.46,227800.0,26.474,26.4836,26.4258,26.4451,227800.0
2017-12-27 12:00:00,27.45,27.47,27.43,27.43,167468.0,26.4355,26.4547,26.4162,26.4162,167468.0
2017-12-27 12:30:00,27.43,27.45,27.43,27.43,90332.0,26.4162,26.4355,26.4162,26.4162,90332.0
2017-12-27 13:00:00,27.43,27.45,27.41,27.42,138068.0,26.4162,26.4355,26.3969,26.4066,138068.0
2017-12-27 13:30:00,27.42,27.44,27.41,27.43,65356.0,26.4066,26.4258,26.3969,26.4162,65356.0
2017-12-27 14:00:00,27.43,27.43,27.4,27.42,60832.0,26.4162,26.4162,26.3873,26.4066,60832.0
2017-12-27 14:30:00,27.42,27.42,27.38,27.41,130512.0,26.4066,26.4066,26.3681,26.3969,130512.0
2017-12-27 15:00:00,27.41,27.42,27.38,27.39,112024.0,26.3969,26.4066,26.3681,26.3777,112024.0
2017-12-27 15:30:00,27.39,27.44,27.37,27.44,524380.0,26.3777,26.4258,26.3584,26.4258,524380.0
2017-12-28 09:30:00,27.53,27.54,27.46,27.48,1792456.0,26.5125,26.5221,26.4451,26.4644,1792456.0
2017-12-28 10:00:00,27.48,27.49,27.47,27.47,131328.0,26.4644,26.474,26.4547,26.4547,131328.0
2017-12-28 10:30:00,27.46,27.5,27.46,27.49,81028.0,26.4451,26.4836,26.4451,26.474,81028.0
2017-12-28 11:00:00,27.5,27.5,27.47,27.48,134460.0,26.4836,26.4836,26.4547,26.4644,134460.0
2017-12-28 11:30:00,27.47,27.51,27.47,27.5,74368.0,26.4547,26.4932,26.4547,26.4836,74368.0
2017-12-28 12:00:00,27.5,27.5,27.49,27.49,106596.0,26.4836,26.4836,26.474,26.474,106596.0
2017-12-28 12:30:00,27.49,27.49,27.48,27.49,54920.0,26.474,26.474,26.4644,26.474,54920.0
2017-12-28 13:00:00,27.49,27.49,27.47,27.47,55948.0,26.474,26.474,26.4547,26.4547,55948.0
2017-12-28 13:30:00,27.47,27.48,27.46,27.47,114260.0,26.4547,26.4644,26.4451,26.4547,114260.0
2017-12-28 14:00:00,27.47,27.47,27.45,27.46,138300.0,26.4547,26.4547,26.4355,26.4451,138300.0
2017-12-28 14:30:00,27.46,27.49,27.46,27.49,196952.0,26.4451,26.474,26.4451,26.474,196952.0
2017-12-28 15:00:00,27.49,27.49,27.48,27.49,345560.0,26.474,26.474,26.4644,26.474,345560.0
2017-12-28 15:30:00,27.48,27.55,27.48,27.54,487812.0,26.4644,26.5318,26.4644,26.5221,487812.0
2017-12-29 09:30:00,27.66,27.67,27.54,27.56,578136.0,26.6377,26.6473,26.5221,26.5414,578136.0
2017-12-29 10:00:00,27.56,27.56,27.5,27.55,216656.0,26.5414,26.5414,26.4836,26.5318,216656.0
2017-12-29 10:30:00,27.56,27.56,27.47,27.5,406444.0,26.5414,26.5414,26.4547,26.4836,406444.0
2017-12-29 11:00:00,27.51,27.52,27.47,27.5,725216.0,26.4932,26.5029,26.4547,26.4836,725216.0
2017-12-29 11:30:00,27.51,27.54,27.48,27.52,358300.0,26.4932,26.5221,26.4644,26.5029,358300.0
2017-12-29 12:00:00,27.52,27.53,27.49,27.5,278584.0,26.5029,26.5125,26.474,26.4836,278584.0
2017-12-29 12:30:00,27.49,27.52,27.48,27.49,149648.0,26.474,26.5029,26.4644,26.474,149648.0
2017-12-29 13:00:00,27.49,27.5,27.47,27.49,325088.0,26.474,26.4836,26.4547,26.474,325088.0
2017-12-29 13:30:00,27.48,27.49,27.42,27.45,381916.0,26.4644,26.474,26.4066,26.4355,381916.0
2017-12-29 14:00:00,27.45,27.47,27.43,27.47,180568.0,26.4355,26.4547,26.4162,26.4547,180568.0
2017-12-29 14:30:00,27.46,27.47,27.43,27.46,73048.0,26.4451,26.4547,26.4162,26.4451,73048.0
2017-12-29 15:00:00,27.46,27.52,27.45,27.5,331492.0,26.4451,26.5029,26.4355,26.4836,331492.0
2017-12-29 15:30:00,27.5,27.5,27.28,27.33,1129704.0,26.4836,26.4836,26.2717,26.3199,1129704.0
2018-01-02 09:30:00,27.54,27.56,27.44,27.56,1448980.0,26.5221,26.5414,26.4258,26.5414,1448980.0
2018-01-02 10:00:00,27.56,27.64,27.56,27.64,526320.0,26.5414,26.6184,26.5414,26.6184,526320.0
2018-01-02 10:30:00,27.65,27.65,27.55,27.61,419052.0,26.6281,26.6281,26.5318,26.5896,419052.0
2018-01-02 11:00:00,27.61,27.65,27.59,27.6,578360.0,26.5896,26.6281,26.5703,26.5799,578360.0
2018-01-02 11:30:00,27.59,27.6,27.56,27.6,347600.0,26.5703,26.5799,26.5414,26.5799,347600.0
2018-01-02 12:00:00,27.59,27.62,27.59,27.61,318496.0,26.5703,26.5992,26.5703,26.5896,318496.0
2018-01-02 12:30:00,27.61,27.61,27.58,27.59,104832.0,26.5896,26.5896,26.5607,26.5703,104832.0
2018-01-02 13:00:00,27.59,27.63,27.59,27.62,302744.0,26.5703,26.6088,26.5703,26.5992,302744.0
2018-01-02 13:30:00,27.62,27.63,27.6,27.62,279584.0,26.5992,26.6088,26.5799,26.5992,279584.0
2018-01-02 14:00:00,27.62,27.64,27.61,27.62,392696.0,26.5992,26.6184,26.5896,26.5992,392696.0
2018-01-02 14:30:00,27.62,27.64,27.61,27.63,242076.0,26.5992,26.6184,26.5896,26.6088,242076.0
2018-01-02 15:00:00,27.63,27.67,27.62,27.66,555608.0,26.6088,26.6473,26.5992,26.6377,555608.0
2018-01-02 15:30:00,27.66,27.73,27.63,27.73,1204344.0,26.6377,26.7051,26.6088,26.7051,1204344.0
2018-01-03 09:30:00,27.77,27.89,27.76,27.88,755920.0,26.7436,26.8592,26.734,26.8496,755920.0
2018-01-03 10:00:00,27.88,27.96,27.88,27.95,445332.0,26.8496,26.9266,26.8496,26.917,445332.0
2018-01-03 10:30:00,27.95,27.98,27.92,27.94,295528.0,26.917,26.9459,26.8881,26.9074,295528.0
2018-01-03 11:00:00,27.93,27.97,27.93,27.96,141216.0,26.8977,26.9362,26.8977,26.9266,141216.0
2018-01-03 11:30:00,27.96,27.97,27.93,27.94,323516.0,26.9266,26.9362,26.8977,26.9074,323516.0
2018-01-03 12:00:00,27.94,27.98,27.94,27.98,142668.0,26.9074,26.9459,26.9074,26.9459,142668.0
2018-01-03 12:30:00,27.98,28.06,27.98,28.04,298004.0,26.9459,27.0229,26.9459,27.0037,298004.0
2018-01-03 13:00:00,28.04,28.04,28.03,28.03,117880.0,27.0037,27.0037,26.994,26.994,117880.0
2018-01-03 13:30:00,28.02,28.03,27.97,27.98,164608.0,26.9844,26.994,26.9362,26.9459,164608.0
2018-01-03 14:00:00,27.98,28.02,27.97,28.01,238732.0,26.9459,26.9844,26.9362,26.9748,238732.0
2018-01-03 14:30:00,28.01,28.04,28.0,28.02,376108.0,26.9748,27.0037,26.9651,26.9844,376108.0
2018-01-03 15:00:00,28.02,28.04,28.02,28.04,143980.0,26.9844,27.0037,26.9844,27.0037,143980.0
2018-01-03 15:30:00,28.04,28.1,28.04,28.06,715980.0,27.0037,27.0614,27.0037,27.0229,715980.0
2018-01-04 09:30:00,28.22,28.35,28.19,28.34,1120588.0,27.177,27.3022,27.1481,27.2926,1120588.0
2018-01-04 10:00:00,28.35,28.37,28.31,28.36,451696.0,27.3022,27.3215,27.2637,27.3118,451696.0
2018-01-04 10:30:00,28.38,28.42,28.34,28.36,496704.0,27.3311,27.3696,27.2926,27.3118,496704.0
2018-01-04 11:00:00,28.36,28.36,28.29,28.29,703620.0,27.3118,27.3118,27.2444,27.2444,703620.0
2018-01-04 11:30:00,28.3,28.32,28.27,28.3,262576.0,27.254,27.2733,27.2252,27.254,262576.0
2018-01-04 12:00:00,28.31,28.36,28.3,28.33,257200.0,27.2637,27.3118,27.254,27.2829,257200.0
2018-01-04 12:30:00,28.33,28.36,28.31,28.35,261256.0,27.2829,27.3118,27.2637,27.3022,261256.0
2018-01-04 13:00:00,28.35,28.36,28.32,28.35,269428.0,27.3022,27.3118,27.2733,27.3022,269428.0
2018-01-04 13:30:00,28.34,28.37,28.33,28.37,295616.0,27.2926,27.3215,27.2829,27.3215,295616.0
2018-01-04 14:00:00,28.36,28.39,28.34,28.34,168052.0,27.3118,27.3407,27.2926,27.2926,168052.0
2018-01-04 14:30:00,28.34,28.38,28.34,28.36,180464.0,27.2926,27.3311,27.2926,27.3118,180464.0
2018-01-04 15:00:00,28.36,28.37,28.31,28.36,288332.0,27.3118,27.3215,27.2637,27.3118,288332.0
2018-01-04 15:30:00,28.35,28.36,28.3,28.3,468308.0,27.3022,27.3118,27.254,27.254,468308.0
2018-01-05 09:30:00,28.49,28.5,28.37,28.44,732636.0,27.437,27.4467,27.3215,27.3889,732636.0
2018-01-05 10:00:00,28.45,28.48,28.41,28.41,473452.0,27.3985,27.4274,27.36,27.36,473452.0
2018-01-05 10:30:00,28.42,28.48,28.41,28.47,430092.0,27.3696,27.4274,27.36,27.4178,430092.0
2018-01-05 11:00:00,28.47,28.53,28.45,28.51,412212.0,27.4178,27.4755,27.3985,27.4563,412212.0
2018-01-05 11:30:00,28.51,28.52,28.49,28.51,258212.0,27.4563,27.4659,27.437,27.4563,258212.0
2018-01-05 12:00:00,28.5,28.52,28.48,28.52,138232.0,27.4467,27.4659,27.4274,27.4659,138232.0
2018-01-05 12:30:00,28.52,28.52,28.46,28.48,273200.0,27.4659,27.4659,27.4081,27.4274,273200.0
2018-01-05 13:00:00,28.48,28.51,28.48,28.51,99844.0,27.4274,27.4563,27.4274,27.4563,99844.0
2018-01-05 13:30:00,28.51,28.53,28.51,28.52,100436.0,27.4563,27.4755,27.4563,27.4659,100436.0
2018-01-05 14:00:00,28.52,28.56,28.5,28.55,350824.0,27.4659,27.5044,27.4467,27.4948,350824.0
2018-01-05 14:30:00,28.56,28.58,28.55,28.55,273828.0,27.5044,27.5237,27.4948,27.4948,273828.0
2018-01-05 15:00:00,28.56,28.61,28.55,28.6,337092.0,27.5044,27.5526,27.4948,27.543,337092.0
2018-01-05 15:30:00,28.61,28.7,28.61,28.67,1248516.0,27.5526,27.6393,27.5526,27.6104,1248516.0
2018-01-08 09:30:00,28.64,28.67,28.58,28.65,464920.0,27.5815,27.6104,27.5237,27.5911,464920.0
2018-01-08 10:00:00,28.66,28.67,28.6,28.66,219748.0,27.6007,27.6104,27.543,27.6007,219748.0
2018-01-08 10:30:00,28.66,28.68,28.63,28.66,145044.0,27.6007,27.62,27.5719,27.6007,145044.0
2018-01-08 11:00:00,28.66,28.7,28.65,28.69,220308.0,27.6007,27.6393,27.5911,27.6296,220308.0
2018-01-08 11:30:00,28.69,28.71,28.67,28.67,148552.0,27.6296,27.6489,27.6104,27.6104,148552.0
2018-01-08 12:00:00,28.68,28.71,28.67,28.7,102264.0,27.62,27.6489,27.6104,27.6393,102264.0
2018-01-08 12:30:00,28.71,28.72,28.68,28.72,201460.0,27.6489,27.6585,27.62,27.6585,201460.0
2018-01-08 13:00:00,28.72,28.79,28.72,28.79,238132.0,27.6585,27.7259,27.6585,27.7259,238132.0
2018-01-08 13:30:00,28.79,28.79,28.77,28.78,86124.0,27.7259,27.7259,27.7067,27.7163,86124.0
2018-01-08 14:00:00,28.78,28.8,28.77,28.77,97824.0,27.7163,27.7356,27.7067,27.7067,97824.0
2018-01-08 14:30:00,28.78,28.8,28.76,28.8,229516.0,27.7163,27.7356,27.697,27.7356,229516.0
2018-01-08 15:00:00,28.79,28.8,28.75,28.75,695516.0,27.7259,27.7356,27.6874,27.6874,695516.0
2018-01-08 15:30:00,28.75,28.81,28.75,28.77,605600.0,27.6874,27.7452,27.6874,27.7067,605600.0
2018-01-09 09:30:00,28.87,28.92,28.81,28.84,759012.0,27.803,27.8511,27.7452,27.7741,759012.0
2018-01-09 10:00:00,28.84,28.92,28.81,28.91,322708.0,27.7741,27.8511,27.7452,27.8415,322708.0
2018-01-09 10:30:00,28.91,28.93,28.81,28.87,392752.0,27.8415,27.8608,27.7452,27.803,392752.0
2018-01-09 11:00:00,28.87,29.03,28.87,29.0,412984.0,27.803,27.9571,27.803,27.9282,412984.0
2018-01-09 11:30:00,29.0,29.01,28.96,28.99,384936.0,27.9282,27.9378,27.8897,27.9185,384936.0
2018-01-09 12:00:00,28.97,29.0,28.96,28.96,123440.0,27.8993,27.9282,27.8897,27.8897,123440.0
2018-01-09 12:30:00,28.96,29.02,28.95,28.99,207004.0,27.8897,27.9474,27.88,27.9185,207004.0
2018-01-09 13:00:00,29.0,29.04,29.0,29.03,306620.0,27.9282,27.9667,27.9282,27.9571,306620.0
2018-01-09 13:30:00,29.04,29.05,29.02,29.04,113592.0,27.9667,27.9763,27.9474,27.9667,113592.0
2018-01-09 14:00:00,29.04,29.05,28.97,28.98,251308.0,27.9667,27.9763,27.8993,27.9089,251308.0
2018-01-09 14:30:00,28.98,29.01,28.96,28.99,227348.0,27.9089,27.9378,27.8897,27.9185,227348.0
2018-01-09 15:00:00,28.99,28.99,28.92,28.92,440508.0,27.9185,27.9185,27.8511,27.8511,440508.0
2018-01-09 15:30:00,28.92,29.0,28.86,28.9,892896.0,27.8511,27.9282,27.7934,27.8319,892896.0
2018-01-10 09:30:00,28.72,28.77,28.56,28.64,1108344.0,27.6585,27.7067,27.5044,27.5815,1108344.0
2018-01-10 10:00:00,28.66,28.75,28.61,28.71,895012.0,27.6007,27.6874,27.5526,27.6489,895012.0
2018-01-10 10:30:00,28.7,28.8,28.68,28.73,386208.0,27.6393,27.7356,27.62,27.6682,386208.0
2018-01-10 11:00:00,28.74,28.8,28.74,28.75,309400.0,27.6778,27.7356,27.6778,27.6874,309400.0
2018-01-10 11:30:00,28.75,28.83,28.75,28.79,235640.0,27.6874,27.7645,27.6874,27.7259,235640.0
2018-01-10 12:00:00,28.79,28.82,28.75,28.8,187116.0,27.7259,27.7548,27.6874,27.7356,187116.0
2018-01-10 12:30:00,28.8,28.84,28.8,28.84,172732.0,27.7356,27.7741,27.7356,27.7741,172732.0
2018-01-10 13:00:00,28.84,28.85,28.79,28.82,176428.0,27.7741,27.7837,27.7259,27.7548,176428.0
2018-01-10 13:30:00,28.82,28.87,28.8,28.85,129372.0,27.7548,27.803,27.7356,27.7837,129372.0
2018-01-10 14:00:00,28.85,28.86,28.73,28.74,340812.0,27.7837,27.7934,27.6682,27.6778,340812.0
2018-01-10 14:30:00,28.74,28.78,28.72,28.76,189180.0,27.6778,27.7163,27.6585,27.697,189180.0
2018-01-10 15:00:00,28.76,28.8,28.72,28.75,295920.0,27.697,27.7356,27.6585,27.6874,295920.0
2018-01-10 15:30:00,28.74,28.83,28.74,28.81,855252.0,27.6778,27.7645,27.6778,27.7452,855252.0
2018-01-11 09:30:00,28.94,29.0,28.9,29.0,931944.0,27.8704,27.9282,27.8319,27.9282,931944.0
2018-01-11 10:00:00,29.0,29.04,28.94,28.96,970532.0,27.9282,27.9667,27.8704,27.8897,970532.0
2018-01-11 10:30:00,28.96,29.02,28.92,29.02,412696.0,27.8897,27.9474,27.8511,27.9474,412696.0
2018-01-11 11:00:00,29.02,29.05,29.0,29.0,349992.0,27.9474,27.9763,27.9282,27.9282,349992.0
2018-01-11 11:30:00,29.0,29.03,28.99,29.03,237448.0,27.9282,27.9571,27.9185,27.9571,237448.0
2018-01-11 12:00:00,29.03,29.08,29.02,29.07,261212.0,27.9571,28.0052,27.9474,27.9956,261212.0
2018-01-11 12:30:00,29.07,29.15,29.07,29.13,616796.0,27.9956,28.0726,27.9956,28.0534,616796.0
2018-01-11 13:00:00,29.13,29.16,29.11,29.13,343400.0,28.0534,28.0823,28.0341,28.0534,343400.0
2018-01-11 13:30:00,29.13,29.13,29.1,29.11,286732.0,28.0534,28.0534,28.0245,28.0341,286732.0
2018-01-11 14:00:00,29.11,29.11,29.09,29.11,188372.0,28.0341,28.0341,28.0149,28.0341,188372.0
2018-01-11 14:30:00,29.11,29.12,29.09,29.12,193036.0,28.0341,28.0437,28.0149,28.0437,193036.0
2018-01-11 15:00:00,29.11,29.17,29.11,29.14,389324.0,28.0341,28.0919,28.0341,28.063,389324.0
2018-01-11 15:30:00,29.14,29.22,29.12,29.22,1003272.0,28.063,28.14,28.0437,28.14,1003272.0
2018-01-12 09:30:00,29.29,29.41,29.26,29.41,616460.0,28.2075,28.323,28.1786,28.323,616460.0
2018-01-12 10:00:00,29.42,29.45,29.38,29.45,340716.0,28.3327,28.3615,28.2941,28.3615,340716.0
2018-01-12 10:30:00,29.45,29.58,29.43,29.54,479756.0,28.3615,28.4867,28.3423,28.4482,479756.0
2018-01-12 11:00:00,29.54,29.55,29.45,29.49,433464.0,28.4482,28.4578,28.3615,28.4001,433464.0
2018-01-12 11:30:00,29.49,29.54,29.48,29.54,147132.0,28.4001,28.4482,28.3904,28.4482,147132.0
2018-01-12 12:00:00,29.55,29.56,29.51,29.52,188488.0,28.4578,28.4675,28.4193,28.429,188488.0
2018-01-12 12:30:00,29.51,29.55,29.49,29.55,282816.0,28.4193,28.4578,28.4001,28.4578,282816.0
2018-01-12 13:00:00,29.55,29.56,29.5,29.52,195268.0,28.4578,28.4675,28.4097,28.429,195268.0
2018-01-12 13:30:00,29.52,29.58,29.52,29.56,337936.0,28.429,28.4867,28.429,28.4675,337936.0
2018-01-12 14:00:00,29.56,29.59,29.55,29.59,176168.0,28.4675,28.4964,28.4578,28.4964,176168.0
2018-01-12 14:30:00,29.6,29.6,29.52,29.57,291528.0,28.506,28.506,28.429,28.4771,291528.0
2018-01-12 15:00:00,29.57,29.6,29.5,29.54,558148.0,28.4771,28.506,28.4097,28.4482,558148.0
2018-01-12 15:30:00,29.54,29.64,29.54,29.6,1546816.0,28.4482,28.5445,28.4482,28.506,1546816.0
2018-01-16 09:30:00,29.9,30.06,29.89,30.04,825664.0,28.7949,28.949,28.7853,28.9297,825664.0
2018-01-16 10:00:00,30.05,30.05,29.95,29.96,692116.0,28.9394,28.9394,28.8431,28.8527,692116.0
2018-01-16 10:30:00,29.97,29.97,29.76,29.78,883888.0,28.8623,28.8623,28.6601,28.6793,883888.0
2018-01-16 11:00:00,29.78,29.82,29.69,29.82,672884.0,28.6793,28.7179,28.5927,28.7179,672884.0
2018-01-16 11:30:00,29.81,29.84,29.68,29.72,564948.0,28.7082,28.7371,28.583,28.6216,564948.0
2018-01-16 12:00:00,29.73,29.81,29.72,29.75,527048.0,28.6312,28.7082,28.6216,28.6505,527048.0
2018-01-16 12:30:00,29.75,29.75,29.67,29.68,244652.0,28.6505,28.6505,28.5734,28.583,244652.0
2018-01-16 13:00:00,29.68,29.73,29.65,29.69,250924.0,28.583,28.6312,28.5542,28.5927,250924.0
2018-01-16 13:30:00,29.69,29.7,29.53,29.56,460772.0,28.5927,28.6023,28.4386,28.4675,460772.0
2018-01-16 14:00:00,29.56,29.56,29.38,29.39,1013696.0,28.4675,28.4675,28.2941,28.3038,1013696.0
2018-01-16 14:30:00,29.4,29.45,29.23,29.35,1045404.0,28.3134,28.3615,28.1497,28.2652,1045404.0
2018-01-16 15:00:00,29.35,29.52,29.35,29.51,793308.0,28.2652,28.429,28.2652,28.4193,793308.0
2018-01-16 15:30:00,29.5,29.53,29.37,29.4,943116.0,28.4097,28.4386,28.2845,28.3134,943116.0
2018-01-17 09:30:00,29.61,29.62,29.45,29.47,1032440.0,28.5156,28.5253,28.3615,28.3808,1032440.0
2018-01-17 10:00:00,29.46,29.61,29.46,29.54,534316.0,28.3712,28.5156,28.3712,28.4482,534316.0
2018-01-17 10:30:00,29.54,29.61,29.53,29.6,345760.0,28.4482,28.5156,28.4386,28.506,345760.0
2018-01-17 11:00:00,29.6,29.72,29.57,29.67,530536.0,28.506,28.6216,28.4771,28.5734,530536.0
2018-01-17 11:30:00,29.67,29.71,29.67,29.7,223344.0,28.5734,28.6119,28.5734,28.6023,223344.0
2018-01-17 12:00:00,29.7,29.76,29.7,29.75,204572.0,28.6023,28.6601,28.6023,28.6505,204572.0
2018-01-17 12:30:00,29.75,29.83,29.75,29.83,275184.0,28.6505,28.7275,28.6505,28.7275,275184.0
2018-01-17 13:00:00,29.83,29.86,29.81,29.84,382928.0,28.7275,28.7564,28.7082,28.7371,382928.0
2018-01-17 13:30:00,29.84,29.89,29.83,29.86,141956.0,28.7371,28.7853,28.7275,28.7564,141956.0
2018-01-17 14:00:00,29.86,29.96,29.86,29.93,394276.0,28.7564,28.8527,28.7564,28.8238,394276.0
2018-01-17 14:30:00,29.93,30.01,29.93,30.0,542688.0,28.8238,28.9008,28.8238,28.8912,542688.0
2018-01-17 15:00:00,30.0,30.05,29.95,29.96,578508.0,28.8912,28.9394,28.8431,28.8527,578508.0
2018-01-17 15:30:00,29.97,30.03,29.9,29.95,1048740.0,28.8623,28.9201,28.7949,28.8431,1048740.0
2018-01-18 09:30:00,29.92,29.99,29.86,29.95,806344.0,28.8142,28.8816,28.7564,28.8431,806344.0
2018-01-18 10:00:00,29.96,29.96,29.77,29.84,748668.0,28.8527,28.8527,28.6697,28.7371,748668.0
2018-01-18 10:30:00,29.84,29.9,29.84,29.84,461924.0,28.7371,28.7949,28.7371,28.7371,461924.0
2018-01-18 11:00:00,29.82,29.93,29.8,29.83,509184.0,28.7179,28.8238,28.6986,28.7275,509184.0
2018-01-18 11:30:00,29.83,29.87,29.73,29.8,298500.0,28.7275,28.766,28.6312,28.6986,298500.0
2018-01-18 12:00:00,29.8,29.88,29.8,29.87,129708.0,28.6986,28.7757,28.6986,28.766,129708.0
2018-01-18 12:30:00,29.87,29.89,29.86,29.87,258792.0,28.766,28.7853,28.7564,28.766,258792.0
2018-01-18 13:00:00,29.87,29.89,29.82,29.86,125400.0,28.766,28.7853,28.7179,28.7564,125400.0
2018-01-18 13:30:00,29.87,29.92,29.84,29.92,331944.0,28.766,28.8142,28.7371,28.8142,331944.0
2018-01-18 14:00:00,29.91,29.99,29.91,29.99,255276.0,28.8045,28.8816,28.8045,28.8816,255276.0
2018-01-18 14:30:00,29.99,30.03,29.94,29.96,453024.0,28.8816,28.9201,28.8334,28.8527,453024.0
2018-01-18 15:00:00,29.96,29.97,29.89,29.89,273556.0,28.8527,28.8623,28.7853,28.7853,273556.0
2018-01-18 15:30:00,29.89,29.89,29.79,29.86,618148.0,28.7853,28.7853,28.689,28.7564,618148.0
2018-01-19 09:30:00,29.98,30.03,29.96,29.98,556136.0,28.872,28.9201,28.8527,28.872,556136.0
2018-01-19 10:00:00,29.98,30.02,29.87,30.0,625720.0,28.872,28.9105,28.766,28.8912,625720.0
2018-01-19 10:30:00,29.99,30.01,29.89,29.93,368376.0,28.8816,28.9008,28.7853,28.8238,368376.0
2018-01-19 11:00:00,29.93,29.96,29.85,29.95,350416.0,28.8238,28.8527,28.7468,28.8431,350416.0
2018-01-19 11:30:00,29.95,29.97,29.89,29.9,287860.0,28.8431,28.8623,28.7853,28.7949,287860.0
2018-01-19 12:00:00,29.91,29.95,29.9,29.94,103204.0,28.8045,28.8431,28.7949,28.8334,103204.0
2018-01-19 12:30:00,29.94,29.99,29.93,29.96,785528.0,28.8334,28.8816,28.8238,28.8527,785528.0
2018-01-19 13:00:00,29.96,29.97,29.92,29.96,471332.0,28.8527,28.8623,28.8142,28.8527,471332.0
2018-01-19 13:30:00,29.96,29.97,29.92,29.95,210436.0,28.8527,28.8623,28.8142,28.8431,210436.0
2018-01-19 14:00:00,29.94,30.05,29.94,30.02,259444.0,28.8334,28.9394,28.8334,28.9105,259444.0
2018-01-19 14:30:00,30.03,30.06,30.02,30.03,407396.0,28.9201,28.949,28.9105,28.9201,407396.0
2018-01-19 15:00:00,30.03,30.1,30.0,30.1,322948.0,28.9201,28.9875,28.8912,28.9875,322948.0
2018-01-19 15:30:00,30.1,30.12,30.05,30.12,774804.0,28.9875,29.0068,28.9394,29.0068,774804.0
2018-01-22 09:30:00,30.05,30.18,30.05,30.17,1198560.0,28.9394,29.0646,28.9394,29.0549,1198560.0
2018-01-22 10:00:00,30.16,30.33,30.15,30.31,547848.0,29.0453,29.209,29.0357,29.1898,547848.0
2018-01-22 10:30:00,30.31,30.32,30.24,30.25,524976.0,29.1898,29.1994,29.1223,29.132,524976.0
2018-01-22 11:00:00,30.24,30.3,30.23,30.23,467600.0,29.1223,29.1801,29.1127,29.1127,467600.0
2018-01-22 11:30:00,30.23,30.35,30.22,30.34,383576.0,29.1127,29.2283,29.1031,29.2187,383576.0
2018-01-22 12:00:00,30.34,30.41,30.32,30.4,385244.0,29.2187,29.2861,29.1994,29.2764,385244.0
2018-01-22 12:30:00,30.41,30.45,30.39,30.4,365476.0,29.2861,29.3246,29.2668,29.2764,365476.0
2018-01-22 13:00:00,30.4,30.43,30.37,30.41,141036.0,29.2764,29.3053,29.2475,29.2861,141036.0
2018-01-22 13:30:00,30.41,30.43,30.39,30.41,162976.0,29.2861,29.3053,29.2668,29.2861,162976.0
2018-01-22 14:00:00,30.42,30.42,30.34,30.38,185712.0,29.2957,29.2957,29.2187,29.2572,185712.0
2018-01-22 14:30:00,30.37,30.43,30.37,30.4,211284.0,29.2475,29.3053,29.2475,29.2764,211284.0
2018-01-22 15:00:00,30.39,30.45,30.39,30.44,330556.0,29.2668,29.3246,29.2668,29.315,330556.0
2018-01-22 15:30:00,30.43,30.61,30.42,30.6,885760.0,29.3053,29.4787,29.2957,29.469,885760.0
2018-01-23 09:30:00,30.61,30.74,30.54,30.6,1191172.0,29.4787,29.6039,29.4113,29.469,1191172.0
2018-01-23 10:00:00,30.59,30.68,30.56,30.66,459596.0,29.4594,29.5461,29.4305,29.5268,459596.0
2018-01-23 10:30:00,30.67,30.78,30.64,30.77,506672.0,29.5365,29.6424,29.5076,29.6328,506672.0
2018-01-23 11:00:00,30.77,30.81,30.73,30.75,557584.0,29.6328,29.6713,29.5942,29.6135,557584.0
2018-01-23 11:30:00,30.74,30.75,30.66,30.68,328484.0,29.6039,29.6135,29.5268,29.5461,328484.0
2018-01-23 12:00:00,30.68,30.72,30.66,30.68,117248.0,29.5461,29.5846,29.5268,29.5461,117248.0
2018-01-23 12:30:00,30.69,30.71,30.64,30.69,173620.0,29.5557,29.575,29.5076,29.5557,173620.0
2018-01-23 13:00:00,30.69,30.73,30.67,30.71,202176.0,29.5557,29.5942,29.5365,29.575,202176.0
2018-01-23 13:30:00,30.71,30.78,30.7,30.77,187612.0,29.575,29.6424,29.5653,29.6328,187612.0
2018-01-23 14:00:00,30.77,30.77,30.65,30.7,159516.0,29.6328,29.6328,29.5172,29.5653,159516.0
2018-01-23 14:30:00,30.7,30.78,30.7,30.75,101132.0,29.5653,29.6424,29.5653,29.6135,101132.0
2018-01-23 15:00:00,30.75,30.75,30.68,30.74,141600.0,29.6135,29.6135,29.5461,29.6039,141600.0
2018-01-23 15:30:00,30.74,30.78,30.72,30.73,691244.0,29.6039,29.6424,29.5846,29.5942,691244.0
2018-01-24 09:30:00,30.89,30.96,30.83,30.95,710948.0,29.7483,29.8157,29.6905,29.8061,710948.0
2018-01-24 10:00:00,30.95,31.02,30.93,30.97,644692.0,29.8061,29.8735,29.7868,29.8254,644692.0
2018-01-24 10:30:00,30.97,31.04,30.9,30.92,454756.0,29.8254,29.8928,29.758,29.7772,454756.0
2018-01-24 11:00:00,30.93,30.96,30.72,30.76,832480.0,29.7868,29.8157,29.5846,29.6231,832480.0
2018-01-24 11:30:00,30.75,30.75,30.58,30.72,910352.0,29.6135,29.6135,29.4498,29.5846,910352.0
2018-01-24 12:00:00,30.7,30.73,30.58,30.61,288132.0,29.5653,29.5942,29.4498,29.4787,288132.0
2018-01-24 12:30:00,30.62,30.64,30.52,30.59,268984.0,29.4883,29.5076,29.392,29.4594,268984.0
2018-01-24 13:00:00,30.59,30.6,30.42,30.56,565304.0,29.4594,29.469,29.2957,29.4305,565304.0
2018-01-24 13:30:00,30.58,30.75,30.57,30.7,571232.0,29.4498,29.6135,29.4402,29.5653,571232.0
2018-01-24 14:00:00,30.69,30.78,30.67,30.78,231304.0,29.5557,29.6424,29.5365,29.6424,231304.0
2018-01-24 14:30:00,30.78,30.83,30.73,30.76,322924.0,29.6424,29.6905,29.5942,29.6231,322924.0
2018-01-24 15:00:00,30.77,30.77,30.69,30.74,448380.0,29.6328,29.6328,29.5557,29.6039,448380.0
2018-01-24 15:30:00,30.73,30.84,30.68,30.71,592828.0,29.5942,29.7002,29.5461,29.575,592828.0
2018-01-25 09:30:00,30.91,30.93,30.6,30.65,1233332.0,29.7676,29.7868,29.469,29.5172,1233332.0
2018-01-25 10:00:00,30.66,30.77,30.6,30.7,875220.0,29.5268,29.6328,29.469,29.5653,875220.0
2018-01-25 10:30:00,30.7,30.8,30.65,30.73,246896.0,29.5653,29.6617,29.5172,29.5942,246896.0
2018-01-25 11:00:00,30.72,30.8,30.72,30.77,273620.0,29.5846,29.6617,29.5846,29.6328,273620.0
2018-01-25 11:30:00,30.79,30.88,30.77,30.82,292556.0,29.652,29.7387,29.6328,29.6809,292556.0
2018-01-25 12:00:00,30.83,30.89,30.81,30.83,320256.0,29.6905,29.7483,29.6713,29.6905,320256.0
2018-01-25 12:30:00,30.86,30.86,30.79,30.81,275836.0,29.7194,29.7194,29.652,29.6713,275836.0
2018-01-25 13:00:00,30.8,30.82,30.74,30.77,297168.0,29.6617,29.6809,29.6039,29.6328,297168.0
2018-01-25 13:30:00,30.77,30.86,30.76,30.83,200604.0,29.6328,29.7194,29.6231,29.6905,200604.0
2018-01-25 14:00:00,30.83,30.84,30.68,30.73,390028.0,29.6905,29.7002,29.5461,29.5942,390028.0
2018-01-25 14:30:00,30.74,30.75,30.58,30.61,324416.0,29.6039,29.6135,29.4498,29.4787,324416.0
2018-01-25 15:00:00,30.61,30.71,30.53,30.68,508020.0,29.4787,29.575,29.4016,29.5461,508020.0
2018-01-25 15:30:00,30.68,30.74,30.65,30.72,528696.0,29.5461,29.6039,29.5172,29.5846,528696.0
2018-01-26 09:30:00,30.93,30.99,30.86,30.96,802140.0,29.7868,29.8446,29.7194,29.8157,802140.0
2018-01-26 10:00:00,30.97,30.99,30.89,30.93,365540.0,29.8254,29.8446,29.7483,29.7868,365540.0
2018-01-26 10:30:00,30.94,31.08,30.94,31.02,397924.0,29.7965,29.9313,29.7965,29.8735,397924.0
2018-01-26 11:00:00,31.02,31.05,30.99,31.04,266104.0,29.8735,29.9024,29.8446,29.8928,266104.0
2018-01-26 11:30:00,31.05,31.06,30.99,31.03,269824.0,29.9024,29.912,29.8446,29.8831,269824.0
2018-01-26 12:00:00,31.03,31.07,31.0,31.06,179628.0,29.8831,29.9217,29.8543,29.912,179628.0
2018-01-26 12:30:00,31.07,31.13,31.05,31.11,331884.0,29.9217,29.9795,29.9024,29.9602,331884.0
2018-01-26 13:00:00,31.12,31.17,31.11,31.14,257944.0,29.9698,30.018,29.9602,29.9891,257944.0
2018-01-26 13:30:00,31.14,31.2,31.14,31.19,165496.0,29.9891,30.0469,29.9891,30.0372,165496.0
2018-01-26 14:00:00,31.19,31.22,31.14,31.16,285672.0,30.0372,30.0661,29.9891,30.0083,285672.0
2018-01-26 14:30:00,31.16,31.22,31.14,31.21,185796.0,30.0083,30.0661,29.9891,30.0565,185796.0
2018-01-26 15:00:00,31.2,31.32,31.2,31.3,421348.0,30.0469,30.1624,30.0469,30.1432,421348.0
2018-01-26 15:30:00,31.29,31.43,31.28,31.43,969648.0,30.1335,30.2684,30.1239,30.2684,969648.0
2018-01-29 09:30:00,31.29,31.4,31.25,31.36,833820.0,30.1335,30.2395,30.095,30.201,833820.0
2018-01-29 10:00:00,31.37,31.37,31.2,31.3,903200.0,30.2106,30.2106,30.0469,30.1432,903200.0
2018-01-29 10:30:00,31.28,31.28,31.08,31.14,777244.0,30.1239,30.1239,29.9313,29.9891,777244.0
2018-01-29 11:00:00,31.14,31.2,31.05,31.17,460356.0,29.9891,30.0469,29.9024,30.018,460356.0
2018-01-29 11:30:00,31.17,31.28,31.15,31.18,731060.0,30.018,30.1239,29.9987,30.0276,731060.0
2018-01-29 12:00:00,31.18,31.25,31.15,31.23,215784.0,30.0276,30.095,29.9987,30.0758,215784.0
2018-01-29 12:30:00,31.24,31.3,31.18,31.28,286824.0,30.0854,30.1432,30.0276,30.1239,286824.0
2018-01-29 13:00:00,31.3,31.33,31.27,31.3,391648.0,30.1432,30.1721,30.1143,30.1432,391648.0
2018-01-29 13:30:00,31.29,31.29,31.24,31.25,123792.0,30.1335,30.1335,30.0854,30.095,123792.0
2018-01-29 14:00:00,31.27,31.29,31.21,31.23,237968.0,30.1143,30.1335,30.0565,30.0758,237968.0
2018-01-29 14:30:00,31.23,31.24,31.15,31.2,331832.0,30.0758,30.0854,29.9987,30.0469,331832.0
2018-01-29 15:00:00,31.22,31.24,31.11,31.12,223616.0,30.0661,30.0854,29.9602,29.9698,223616.0
2018-01-29 15:30:00,31.11,31.15,30.98,31.02,1438880.0,29.9602,29.9987,29.835,29.8735,1438880.0
2018-01-30 09:30:00,30.54,30.71,30.41,30.42,2271280.0,29.4113,29.575,29.2861,29.2957,2271280.0
2018-01-30 10:00:00,30.42,30.48,30.25,30.48,1581628.0,29.2957,29.3535,29.132,29.3535,1581628.0
2018-01-30 10:30:00,30.49,30.6,30.44,30.59,687408.0,29.3631,29.469,29.315,29.4594,687408.0
2018-01-30 11:00:00,30.59,30.64,30.46,30.47,582268.0,29.4594,29.5076,29.3342,29.3438,582268.0
2018-01-30 11:30:00,30.47,30.59,30.41,30.41,604276.0,29.3438,29.4594,29.2861,29.2861,604276.0
2018-01-30 12:00:00,30.42,30.47,30.38,30.39,343724.0,29.2957,29.3438,29.2572,29.2668,343724.0
2018-01-30 12:30:00,30.39,30.44,30.35,30.39,299588.0,29.2668,29.315,29.2283,29.2668,299588.0
2018-01-30 13:00:00,30.39,30.39,30.3,30.31,205908.0,29.2668,29.2668,29.1801,29.1898,205908.0
2018-01-30 13:30:00,30.31,30.48,30.31,30.45,341468.0,29.1898,29.3535,29.1898,29.3246,341468.0
2018-01-30 14:00:00,30.46,30.54,30.42,30.45,423620.0,29.3342,29.4113,29.2957,29.3246,423620.0
2018-01-30 14:30:00,30.43,30.45,30.32,30.36,257784.0,29.3053,29.3246,29.1994,29.2379,257784.0
2018-01-30 15:00:00,30.33,30.46,30.32,30.44,259424.0,29.209,29.3342,29.1994,29.315,259424.0
2018-01-30 15:30:00,30.45,30.52,30.34,30.36,1205072.0,29.3246,29.392,29.2187,29.2379,1205072.0
2018-01-31 09:30:00,30.58,30.71,30.56,30.6,990072.0,29.4498,29.575,29.4305,29.469,990072.0
2018-01-31 10:00:00,30.59,30.66,30.51,30.58,526256.0,29.4594,29.5268,29.3824,29.4498,526256.0
2018-01-31 10:30:00,30.58,30.61,30.43,30.48,693480.0,29.4498,29.4787,29.3053,29.3535,693480.0
2018-01-31 11:00:00,30.49,30.49,30.4,30.42,203416.0,29.3631,29.3631,29.2764,29.2957,203416.0
2018-01-31 11:30:00,30.4,30.49,30.4,30.4,124724.0,29.2764,29.3631,29.2764,29.2764,124724.0
2018-01-31 12:00:00,30.41,30.48,30.39,30.46,94580.0,29.2861,29.3535,29.2668,29.3342,94580.0
2018-01-31 12:30:00,30.47,30.5,30.45,30.48,143668.0,29.3438,29.3727,29.3246,29.3535,143668.0
2018-01-31 13:00:00,30.47,30.55,30.47,30.53,148792.0,29.3438,29.4209,29.3438,29.4016,148792.0
2018-01-31 13:30:00,30.53,30.55,30.48,30.48,90980.0,29.4016,29.4209,29.3535,29.3535,90980.0
2018-01-31 14:00:00,30.49,30.59,30.31,30.35,521092.0,29.3631,29.4594,29.1898,29.2283,521092.0
2018-01-31 14:30:00,30.34,30.38,30.14,30.27,578024.0,29.2187,29.2572,29.026,29.1512,578024.0
2018-01-31 15:00:00,30.25,30.31,30.14,30.3,463892.0,29.132,29.1898,29.026,29.1801,463892.0
2018-01-31 15:30:00,30.3,30.54,30.3,30.41,1176632.0,29.1801,29.4113,29.1801,29.2861,1176632.0
2018-02-01 09:30:00,30.22,30.4,30.18,30.36,788344.0,29.1031,29.2764,29.0646,29.2379,788344.0
2018-02-01 10:00:00,30.34,30.41,30.29,30.3,267540.0,29.2187,29.2861,29.1705,29.1801,267540.0
2018-02-01 10:30:00,30.31,30.36,30.25,30.33,222632.0,29.1898,29.2379,29.132,29.209,222632.0
2018-02-01 11:00:00,30.34,30.4,30.32,30.36,118724.0,29.2187,29.2764,29.1994,29.2379,118724.0
2018-02-01 11:30:00,30.36,30.61,30.36,30.6,440740.0,29.2379,29.4787,29.2379,29.469,440740.0
2018-02-01 12:00:00,30.61,30.63,30.56,30.56,630908.0,29.4787,29.4979,29.4305,29.4305,630908.0
2018-02-01 12:30:00,30.58,30.6,30.56,30.57,89408.0,29.4498,29.469,29.4305,29.4402,89408.0
2018-02-01 13:00:00,30.57,30.65,30.57,30.62,114852.0,29.4402,29.5172,29.4402,29.4883,114852.0
2018-02-01 13:30:00,30.62,30.62,30.4,30.43,251472.0,29.4883,29.4883,29.2764,29.3053,251472.0
2018-02-01 14:00:00,30.43,30.46,30.23,30.35,459936.0,29.3053,29.3342,29.1127,29.2283,459936.0
2018-02-01 14:30:00,30.36,30.44,30.31,30.44,324392.0,29.2379,29.315,29.1898,29.315,324392.0
2018-02-01 15:00:00,30.46,30.46,30.27,30.27,235144.0,29.3342,29.3342,29.1512,29.1512,235144.0
2018-02-01 15:30:00,30.26,30.36,30.14,30.35,1007100.0,29.1416,29.2379,29.026,29.2283,1007100.0
2018-02-02 09:30:00,30.0,30.03,29.79,29.86,1850536.0,28.8912,28.9201,28.689,28.7564,1850536.0
2018-02-02 10:00:00,29.85,29.85,29.64,29.82,1359968.0,28.7468,28.7468,28.5445,28.7179,1359968.0
2018-02-02 10:30:00,29.83,29.9,29.76,29.84,402308.0,28.7275,28.7949,28.6601,28.7371,402308.0
2018-02-02 11:00:00,29.83,29.88,29.72,29.75,554040.0,28.7275,28.7757,28.6216,28.6505,554040.0
2018-02-02 11:30:00,29.75,29.77,29.61,29.61,567436.0,28.6505,28.6697,28.5156,28.5156,567436.0
2018-02-02 12:00:00,29.6,29.79,29.58,29.79,1031988.0,28.506,28.689,28.4867,28.689,1031988.0
2018-02-02 12:30:00,29.79,29.79,29.65,29.66,435276.0,28.689,28.689,28.5542,28.5638,435276.0
2018-02-02 13:00:00,29.65,29.66,29.5,29.57,929200.0,28.5542,28.5638,28.4097,28.4771,929200.0
2018-02-02 13:30:00,29.58,29.61,29.44,29.5,786276.0,28.4867,28.5156,28.3519,28.4097,786276.0
2018-02-02 14:00:00,29.5,29.5,29.23,29.26,1244268.0,28.4097,28.4097,28.1497,28.1786,1244268.0
2018-02-02 14:30:00,29.25,29.39,29.14,29.19,1081672.0,28.1689,28.3038,28.063,28.1112,1081672.0
2018-02-02 15:00:00,29.18,29.32,29.04,29.22,1047428.0,28.1015,28.2364,27.9667,28.14,1047428.0
2018-02-02 15:30:00,29.21,29.27,29.0,29.02,2010352.0,28.1304,28.1882,27.9282,27.9474,2010352.0
2018-02-05 09:30:00,28.55,28.73,28.47,28.7,2428376.0,27.4948,27.6682,27.4178,27.6393,2428376.0
2018-02-05 10:00:00,28.68,29.08,28.61,29.05,1668332.0,27.62,28.0052,27.5526,27.9763,1668332.0
2018-02-05 10:30:00,29.06,29.07,28.89,28.99,1165156.0,27.986,27.9956,27.8222,27.9185,1165156.0
2018-02-05 11:00:00,28.99,29.06,28.85,28.9,833108.0,27.9185,27.986,27.7837,27.8319,833108.0
2018-02-05 11:30:00,28.86,28.86,28.69,28.8,886544.0,27.7934,27.7934,27.6296,27.7356,886544.0
2018-02-05 12:00:00,28.8,28.81,28.45,28.55,1111636.0,27.7356,27.7452,27.3985,27.4948,1111636.0
2018-02-05 12:30:00,28.54,28.67,28.53,28.53,378228.0,27.4852,27.6104,27.4755,27.4755,378228.0
2018-02-05 13:00:00,28.5,28.5,28.09,28.18,2425704.0,27.4467,27.4467,27.0518,27.1385,2425704.0
2018-02-05 13:30:00,28.18,28.43,28.09,28.41,1076784.0,27.1385,27.3792,27.0518,27.36,1076784.0
2018-02-05 14:00:00,28.41,28.41,28.0,28.06,1406336.0,27.36,27.36,26.9651,27.0229,1406336.0
2018-02-05 14:30:00,28.03,28.04,27.52,27.57,2485180.0,26.994,27.0037,26.5029,26.551,2485180.0
2018-02-05 15:00:00,27.56,27.73,26.43,27.66,5850684.0,26.5414,26.7051,25.4532,26.6377,5850684.0
2018-02-05 15:30:00,27.67,27.72,26.6,26.62,4070688.0,26.6473,26.6955,25.6169,25.6361,4070688.0
2018-02-06 09:30:00,25.77,27.35,25.51,26.94,6100244.0,24.8176,26.3392,24.5672,25.9443,6100244.0
2018-02-06 10:00:00,26.95,27.35,26.3,26.48,2812712.0,25.9539,26.3392,25.328,25.5013,2812712.0
2018-02-06 10:30:00,26.45,26.78,26.05,26.52,2373880.0,25.4724,25.7902,25.0872,25.5398,2373880.0
2018-02-06 11:00:00,26.55,26.62,26.23,26.29,2441988.0,25.5687,25.6361,25.2606,25.3183,2441988.0
2018-02-06 11:30:00,26.32,26.62,26.11,26.41,1074932.0,25.3472,25.6361,25.145,25.4339,1074932.0
2018-02-06 12:00:00,26.42,26.89,26.42,26.88,997420.0,25.4435,25.8962,25.4435,25.8865,997420.0
2018-02-06 12:30:00,26.88,27.06,26.66,26.82,1263460.0,25.8865,26.0599,25.6747,25.8287,1263460.0
2018-02-06 13:00:00,26.78,26.81,26.47,26.74,1267528.0,25.7902,25.8191,25.4917,25.7517,1267528.0
2018-02-06 13:30:00,26.7,26.71,26.32,26.36,614484.0,25.7132,25.7228,25.3472,25.3857,614484.0
2018-02-06 14:00:00,26.36,26.5,26.23,26.33,1008224.0,25.3857,25.5206,25.2606,25.3569,1008224.0
2018-02-06 14:30:00,26.32,27.18,26.3,27.13,2505180.0,25.3472,26.1754,25.328,26.1273,2505180.0
2018-02-06 15:00:00,27.15,27.59,27.13,27.4,3854440.0,26.1466,26.5703,26.1273,26.3873,3854440.0
2018-02-06 15:30:00,27.41,27.72,27.24,27.63,3022336.0,26.3969,26.6955,26.2332,26.6088,3022336.0
2018-02-07 09:30:00,27.47,27.88,27.37,27.82,2647688.0,26.4547,26.8496,26.3584,26.7918,2647688.0
2018-02-07 10:00:00,27.81,28.06,27.73,27.87,1821920.0,26.7822,27.0229,26.7051,26.8399,1821920.0
2018-02-07 10:30:00,27.88,28.06,27.79,28.04,1055096.0,26.8496,27.0229,26.7629,27.0037,1055096.0
2018-02-07 11:00:00,28.04,28.28,28.0,28.04,1316816.0,27.0037,27.2348,26.9651,27.0037,1316816.0
2018-02-07 11:30:00,28.06,28.14,27.95,28.13,1144068.0,27.0229,27.1,26.917,27.0903,1144068.0
2018-02-07 12:00:00,28.14,28.16,27.97,28.06,324828.0,27.1,27.1192,26.9362,27.0229,324828.0
2018-02-07 12:30:00,28.07,28.07,27.82,27.84,444984.0,27.0325,27.0325,26.7918,26.8111,444984.0
2018-02-07 13:00:00,27.85,27.92,27.45,27.65,1827584.0,26.8207,26.8881,26.4355,26.6281,1827584.0
2018-02-07 13:30:00,27.59,27.87,27.58,27.74,1056364.0,26.5703,26.8399,26.5607,26.7147,1056364.0
2018-02-07 14:00:00,27.72,27.77,27.5,27.77,747772.0,26.6955,26.7436,26.4836,26.7436,747772.0
2018-02-07 14:30:00,27.78,27.81,27.38,27.6,742760.0,26.7533,26.7822,26.3681,26.5799,742760.0
2018-02-07 15:00:00,27.59,27.9,27.59,27.84,620120.0,26.5703,26.8688,26.5703,26.8111,620120.0
2018-02-07 15:30:00,27.85,27.93,27.3,27.31,1724572.0,26.8207,26.8977,26.291,26.3006,1724572.0
2018-02-08 09:30:00,27.38,27.4,27.0,27.16,1493436.0,26.3681,26.3873,26.0021,26.1562,1493436.0
2018-02-08 10:00:00,27.15,27.28,26.95,26.96,1358468.0,26.1466,26.2717,25.9539,25.9636,1358468.0
2018-02-08 10:30:00,26.96,27.08,26.64,26.75,1331272.0,25.9636,26.0791,25.6554,25.7613,1331272.0
2018-02-08 11:00:00,26.74,26.92,26.5,26.56,2131880.0,25.7517,25.9251,25.5206,25.5784,2131880.0
2018-02-08 11:30:00,26.55,26.89,26.5,26.7,1549008.0,25.5687,25.8962,25.5206,25.7132,1549008.0
2018-02-08 12:00:00,26.68,26.76,26.27,26.39,1604696.0,25.6939,25.771,25.2991,25.4146,1604696.0
2018-02-08 12:30:00,26.39,26.59,25.98,26.19,1737056.0,25.4146,25.6072,25.0198,25.222,1737056.0
2018-02-08 13:00:00,26.15,26.5,26.07,26.23,1926948.0,25.1835,25.5206,25.1065,25.2606,1926948.0
2018-02-08 13:30:00,26.2,26.71,26.18,26.61,2321444.0,25.2317,25.7228,25.2124,25.6265,2321444.0
2018-02-08 14:00:00,26.61,26.66,26.32,26.32,1854128.0,25.6265,25.6747,25.3472,25.3472,1854128.0
2018-02-08 14:30:00,26.36,26.39,26.08,26.19,1604512.0,25.3857,25.4146,25.1161,25.222,1604512.0
2018-02-08 15:00:00,26.21,26.37,25.97,26.14,2792676.0,25.2413,25.3954,25.0102,25.1739,2792676.0
2018-02-08 15:30:00,26.12,26.2,25.27,25.3,3500832.0,25.1546,25.2317,24.336,24.3649,3500832.0
2018-02-09 09:30:00,25.88,26.06,25.59,25.88,2465516.0,24.9235,25.0968,24.6442,24.9235,2465516.0
2018-02-09 10:00:00,25.88,25.95,25.64,25.72,1412776.0,24.9235,24.9909,24.6924,24.7694,1412776.0
2018-02-09 10:30:00,25.72,25.77,25.04,25.43,4062624.0,24.7694,24.8176,24.1145,24.4901,4062624.0
2018-02-09 11:00:00,25.43,25.66,25.26,25.35,2140648.0,24.4901,24.7116,24.3264,24.4131,2140648.0
2018-02-09 11:30:00,25.34,25.53,25.08,25.09,2121560.0,24.4034,24.5864,24.1531,24.1627,2121560.0
2018-02-09 12:00:00,25.08,25.14,24.71,24.71,4442344.0,24.1531,24.2108,23.7967,23.7967,4442344.0
2018-02-09 12:30:00,24.74,25.02,24.51,25.01,3123732.0,23.8256,24.0953,23.6041,24.0856,3123732.0
2018-02-09 13:00:00,25.0,25.0,24.47,24.54,2428204.0,24.076,24.076,23.5656,23.633,2428204.0
2018-02-09 13:30:00,24.54,25.11,24.34,24.88,1782404.0,23.633,24.1819,23.4404,23.9604,1782404.0
2018-02-09 14:00:00,24.89,25.87,24.88,25.48,2912920.0,23.9701,24.9139,23.9604,24.5383,2912920.0
2018-02-09 14:30:00,25.48,25.67,25.3,25.42,1527312.0,24.5383,24.7213,24.3649,24.4805,1527312.0
2018-02-09 15:00:00,25.4,25.66,25.05,25.57,1503940.0,24.4612,24.7116,24.1242,24.6249,1503940.0
2018-02-09 15:30:00,25.57,26.43,25.54,26.05,4024784.0,24.6249,25.4532,24.5961,25.0872,4024784.0
2018-02-12 09:30:00,26.47,26.77,26.41,26.43,2217968.0,25.4917,25.7806,25.4339,25.4532,2217968.0
2018-02-12 10:00:00,26.47,26.64,26.1,26.26,1470548.0,25.4917,25.6554,25.1354,25.2894,1470548.0
2018-02-12 10:30:00,26.26,26.45,26.15,26.41,1276648.0,25.2894,25.4724,25.1835,25.4339,1276648.0
2018-02-12 11:00:00,26.4,26.53,26.28,26.49,1167724.0,25.4243,25.5495,25.3087,25.5109,1167724.0
2018-02-12 11:30:00,26.48,26.72,26.38,26.72,1332004.0,25.5013,25.7324,25.405,25.7324,1332004.0
2018-02-12 12:00:00,26.73,26.89,26.65,26.83,1242364.0,25.7421,25.8962,25.665,25.8384,1242364.0
2018-02-12 12:30:00,26.82,26.84,26.71,26.77,795800.0,25.8287,25.848,25.7228,25.7806,795800.0
2018-02-12 13:00:00,26.78,26.83,26.69,26.78,510332.0,25.7902,25.8384,25.7036,25.7902,510332.0
2018-02-12 13:30:00,26.8,27.03,26.73,26.96,721960.0,25.8095,26.031,25.7421,25.9636,721960.0
2018-02-12 14:00:00,26.98,26.99,26.82,26.96,478588.0,25.9828,25.9925,25.8287,25.9636,478588.0
2018-02-12 14:30:00,26.97,27.04,26.82,26.9,575924.0,25.9732,26.0406,25.8287,25.9058,575924.0
2018-02-12 15:00:00,26.9,27.11,26.89,27.01,836696.0,25.9058,26.108,25.8962,26.0117,836696.0
2018-02-12 15:30:00,27.01,27.04,26.6,26.77,2149592.0,26.0117,26.0406,25.6169,25.7806,2149592.0
2018-02-13 09:30:00,26.5,26.63,26.37,26.5,1336884.0,25.5206,25.6458,25.3954,25.5206,1336884.0
2018-02-13 10:00:00,26.5,26.69,26.47,26.58,693416.0,25.5206,25.7036,25.4917,25.5976,693416.0
2018-02-13 10:30:00,26.58,26.74,26.49,26.69,1343508.0,25.5976,25.7517,25.5109,25.7036,1343508.0
2018-02-13 11:00:00,26.68,26.72,26.54,26.59,1536036.0,25.6939,25.7324,25.5591,25.6072,1536036.0
2018-02-13 11:30:00,26.59,26.7,26.54,26.7,389392.0,25.6072,25.7132,25.5591,25.7132,389392.0
2018-02-13 12:00:00,26.67,26.73,26.62,26.63,286296.0,25.6843,25.7421,25.6361,25.6458,286296.0
2018-02-13 12:30:00,26.63,26.68,26.56,26.6,436168.0,25.6458,25.6939,25.5784,25.6169,436168.0
2018-02-13 13:00:00,26.6,26.9,26.6,26.85,500028.0,25.6169,25.9058,25.6169,25.8576,500028.0
2018-02-13 13:30:00,26.84,26.95,26.83,26.89,288108.0,25.848,25.9539,25.8384,25.8962,288108.0
2018-02-13 14:00:00,26.89,27.01,26.88,26.92,379480.0,25.8962,26.0117,25.8865,25.9251,379480.0
2018-02-13 14:30:00,26.91,26.97,26.84,26.95,322296.0,25.9154,25.9732,25.848,25.9539,322296.0
2018-02-13 15:00:00,26.96,26.99,26.86,26.97,256160.0,25.9636,25.9925,25.8673,25.9732,256160.0
2018-02-13 15:30:00,26.96,27.03,26.87,26.91,718304.0,25.9636,26.031,25.8769,25.9154,718304.0
2018-02-14 09:30:00,26.57,26.91,26.57,26.73,1665468.0,25.588,25.9154,25.588,25.7421,1665468.0
2018-02-14 10:00:00,26.74,27.18,26.69,27.07,1668632.0,25.7517,26.1754,25.7036,26.0695,1668632.0
2018-02-14 10:30:00,27.08,27.23,27.0,27.12,638884.0,26.0791,26.2236,26.0021,26.1177,638884.0
2018-02-14 11:00:00,27.15,27.23,27.04,27.17,481924.0,26.1466,26.2236,26.0406,26.1658,481924.0
2018-02-14 11:30:00,27.2,27.28,27.08,27.11,1007172.0,26.1947,26.2717,26.0791,26.108,1007172.0
2018-02-14 12:00:00,27.15,27.25,27.06,27.23,251812.0,26.1466,26.2429,26.0599,26.2236,251812.0
2018-02-14 12:30:00,27.22,27.37,27.19,27.34,1484132.0,26.214,26.3584,26.1851,26.3295,1484132.0
2018-02-14 13:00:00,27.34,27.55,27.32,27.44,568992.0,26.3295,26.5318,26.3103,26.4258,568992.0
2018-02-14 13:30:00,27.45,27.58,27.45,27.52,345672.0,26.4355,26.5607,26.4355,26.5029,345672.0
2018-02-14 14:00:00,27.52,27.6,27.42,27.43,606356.0,26.5029,26.5799,26.4066,26.4162,606356.0
2018-02-14 14:30:00,27.42,27.58,27.4,27.57,744368.0,26.4066,26.5607,26.3873,26.551,744368.0
2018-02-14 15:00:00,27.59,27.71,27.59,27.62,521104.0,26.5703,26.6859,26.5703,26.5992,521104.0
2018-02-14 15:30:00,27.61,27.72,27.58,27.65,1033052.0,26.5896,26.6955,26.5607,26.6281,1033052.0
2018-02-15 09:30:00,28.03,28.05,27.84,28.0,1833112.0,26.994,27.0133,26.8111,26.9651,1833112.0
2018-02-15 10:00:00,28.0,28.03,27.8,27.91,613012.0,26.9651,26.994,26.7725,26.8785,613012.0
2018-02-15 10:30:00,27.91,27.92,27.54,27.55,1054712.0,26.8785,26.8881,26.5221,26.5318,1054712.0
2018-02-15 11:00:00,27.54,27.83,27.46,27.82,1001472.0,26.5221,26.8014,26.4451,26.7918,1001472.0
2018-02-15 11:30:00,27.82,27.9,27.74,27.85,490328.0,26.7918,26.8688,26.7147,26.8207,490328.0
2018-02-15 12:00:00,27.86,27.92,27.78,27.89,268684.0,26.8303,26.8881,26.7533,26.8592,268684.0
2018-02-15 12:30:00,27.91,27.97,27.91,27.96,163544.0,26.8785,26.9362,26.8785,26.9266,163544.0
2018-02-15 13:00:00,27.97,28.12,27.97,28.0,891152.0,26.9362,27.0807,26.9362,26.9651,891152.0
2018-02-15 13:30:00,27.97,28.08,27.94,28.06,417120.0,26.9362,27.0422,26.9074,27.0229,417120.0
2018-02-15 14:00:00,28.05,28.16,28.05,28.16,448628.0,27.0133,27.1192,27.0133,27.1192,448628.0
2018-02-15 14:30:00,28.16,28.2,28.13,28.15,292576.0,27.1192,27.1577,27.0903,27.1096,292576.0
2018-02-15 15:00:00,28.15,28.27,28.15,28.2,620940.0,27.1096,27.2252,27.1096,27.1577,620940.0
2018-02-15 15:30:00,28.19,28.33,28.1,28.33,1280456.0,27.1481,27.2829,27.0614,27.2829,1280456.0
2018-02-16 09:30:00,28.18,28.41,28.18,28.28,1365584.0,27.1385,27.36,27.1385,27.2348,1365584.0
2018-02-16 10:00:00,28.29,28.45,28.21,28.45,996864.0,27.2444,27.3985,27.1674,27.3985,996864.0
2018-02-16 10:30:00,28.45,28.54,28.42,28.45,1388516.0,27.3985,27.4852,27.3696,27.3985,1388516.0
2018-02-16 11:00:00,28.44,28.64,28.44,28.57,1503164.0,27.3889,27.5815,27.3889,27.5141,1503164.0
2018-02-16 11:30:00,28.55,28.69,28.55,28.66,361640.0,27.4948,27.6296,27.4948,27.6007,361640.0
2018-02-16 12:00:00,28.66,28.69,28.63,28.68,294888.0,27.6007,27.6296,27.5719,27.62,294888.0
2018-02-16 12:30:00,28.68,28.81,28.54,28.64,877744.0,27.62,27.7452,27.4852,27.5815,877744.0
2018-02-16 13:00:00,28.66,28.7,28.4,28.43,670612.0,27.6007,27.6393,27.3504,27.3792,670612.0
2018-02-16 13:30:00,28.43,28.6,28.31,28.47,675460.0,27.3792,27.543,27.2637,27.4178,675460.0
2018-02-16 14:00:00,28.47,28.54,28.23,28.35,1065756.0,27.4178,27.4852,27.1866,27.3022,1065756.0
2018-02-16 14:30:00,28.36,28.5,28.33,28.5,357196.0,27.3118,27.4467,27.2829,27.4467,357196.0
2018-02-16 15:00:00,28.5,28.58,28.44,28.5,792804.0,27.4467,27.5237,27.3889,27.4467,792804.0
2018-02-16 15:30:00,28.5,28.55,28.33,28.35,830552.0,27.4467,27.4948,27.2829,27.3022,830552.0
2018-02-20 09:30:00,28.11,28.34,28.11,28.15,1234700.0,27.0711,27.2926,27.0711,27.1096,1234700.0
2018-02-20 10:00:00,28.2,28.27,28.13,28.18,741520.0,27.1577,27.2252,27.0903,27.1385,741520.0
2018-02-20 10:30:00,28.17,28.19,28.05,28.1,380204.0,27.1289,27.1481,27.0133,27.0614,380204.0
2018-02-20 11:00:00,28.1,28.38,28.08,28.36,608012.0,27.0614,27.3311,27.0422,27.3118,608012.0
2018-02-20 11:30:00,28.38,28.43,28.31,28.42,759472.0,27.3311,27.3792,27.2637,27.3696,759472.0
2018-02-20 12:00:00,28.44,28.47,28.38,28.39,378152.0,27.3889,27.4178,27.3311,27.3407,378152.0
2018-02-20 12:30:00,28.4,28.44,28.36,28.43,149680.0,27.3504,27.3889,27.3118,27.3792,149680.0
2018-02-20 13:00:00,28.41,28.42,28.21,28.24,574384.0,27.36,27.3696,27.1674,27.1963,574384.0
2018-02-20 13:30:00,28.23,28.35,28.21,28.33,321276.0,27.1866,27.3022,27.1674,27.2829,321276.0
2018-02-20 14:00:00,28.31,28.32,28.14,28.16,232936.0,27.2637,27.2733,27.1,27.1192,232936.0
2018-02-20 14:30:00,28.16,28.25,28.06,28.06,599844.0,27.1192,27.2059,27.0229,27.0229,599844.0
2018-02-20 15:00:00,28.07,28.12,27.8,27.93,1287132.0,27.0325,27.0807,26.7725,26.8977,1287132.0
2018-02-20 15:30:00,27.93,28.09,27.87,28.0,1046140.0,26.8977,27.0518,26.8399,26.9651,1046140.0
2018-02-21 09:30:00,28.08,28.33,28.04,28.26,753244.0,27.0422,27.2829,27.0037,27.2155,753244.0
2018-02-21 10:00:00,28.25,28.32,28.18,28.27,495928.0,27.2059,27.2733,27.1385,27.2252,495928.0
2018-02-21 10:30:00,28.31,28.4,28.28,28.38,303992.0,27.2637,27.3504,27.2348,27.3311,303992.0
2018-02-21 11:00:00,28.39,28.4,28.29,28.4,208188.0,27.3407,27.3504,27.2444,27.3504,208188.0
2018-02-21 11:30:00,28.38,28.45,28.34,28.36,299340.0,27.3311,27.3985,27.2926,27.3118,299340.0
2018-02-21 12:00:00,28.35,28.35,28.24,28.27,183404.0,27.3022,27.3022,27.1963,27.2252,183404.0
2018-02-21 12:30:00,28.27,28.39,28.25,28.38,280736.0,27.2252,27.3407,27.2059,27.3311,280736.0
2018-02-21 13:00:00,28.38,28.39,28.34,28.36,202536.0,27.3311,27.3407,27.2926,27.3118,202536.0
2018-02-21 13:30:00,28.39,28.42,28.31,28.39,160336.0,27.3407,27.3696,27.2637,27.3407,160336.0
2018-02-21 14:00:00,28.38,28.66,28.33,28.53,1641384.0,27.3311,27.6007,27.2829,27.4755,1641384.0
2018-02-21 14:30:00,28.54,28.58,28.28,28.37,1204204.0,27.4852,27.5237,27.2348,27.3215,1204204.0
2018-02-21 15:00:00,28.36,28.37,27.99,28.17,1575020.0,27.3118,27.3215,26.9555,27.1289,1575020.0
2018-02-21 15:30:00,28.17,28.26,27.69,27.7,2035728.0,27.1289,27.2155,26.6666,26.6762,2035728.0
2018-02-22 09:30:00,27.95,28.16,27.85,27.94,1358040.0,26.917,27.1192,26.8207,26.9074,1358040.0
2018-02-22 10:00:00,27.96,28.09,27.88,28.04,1036428.0,26.9266,27.0518,26.8496,27.0037,1036428.0
2018-02-22 10:30:00,28.05,28.17,27.99,28.06,635960.0,27.0133,27.1289,26.9555,27.0229,635960.0
2018-02-22 11:00:00,28.06,28.26,28.05,28.22,488008.0,27.0229,27.2155,27.0133,27.177,488008.0
2018-02-22 11:30:00,28.22,28.3,28.13,28.29,510468.0,27.177,27.254,27.0903,27.2444,510468.0
2018-02-22 12:00:00,28.28,28.32,28.22,28.22,417360.0,27.2348,27.2733,27.177,27.177,417360.0
2018-02-22 12:30:00,28.22,28.22,28.0,28.06,710420.0,27.177,27.177,26.9651,27.0229,710420.0
2018-02-22 13:00:00,28.06,28.14,27.93,28.01,568036.0,27.0229,27.1,26.8977,26.9748,568036.0
2018-02-22 13:30:00,28.0,28.02,27.81,27.94,410756.0,26.9651,26.9844,26.7822,26.9074,410756.0
2018-02-22 14:00:00,27.94,28.07,27.93,28.07,263968.0,26.9074,27.0325,26.8977,27.0325,263968.0
2018-02-22 14:30:00,28.07,28.09,27.75,27.75,710548.0,27.0325,27.0518,26.7244,26.7244,710548.0
2018-02-22 15:00:00,27.75,27.9,27.7,27.83,649192.0,26.7244,26.8688,26.6762,26.8014,649192.0
2018-02-22 15:30:00,27.83,27.87,27.63,27.76,1223312.0,26.8014,26.8399,26.6088,26.734,1223312.0
2018-02-23 09:30:00,28.07,28.16,27.99,28.08,836444.0,27.0325,27.1192,26.9555,27.0422,836444.0
2018-02-23 10:00:00,28.06,28.14,27.96,27.98,639228.0,27.0229,27.1,26.9266,26.9459,639228.0
2018-02-23 10:30:00,27.98,28.14,27.96,28.1,748040.0,26.9459,27.1,26.9266,27.0614,748040.0
2018-02-23 11:00:00,28.09,28.19,28.09,28.16,583840.0,27.0518,27.1481,27.0518,27.1192,583840.0
2018-02-23 11:30:00,28.16,28.29,28.16,28.27,508840.0,27.1192,27.2444,27.1192,27.2252,508840.0
2018-02-23 12:00:00,28.27,28.3,28.18,28.18,256044.0,27.2252,27.254,27.1385,27.1385,256044.0
2018-02-23 12:30:00,28.19,28.23,28.16,28.22,304668.0,27.1481,27.1866,27.1192,27.177,304668.0
2018-02-23 13:00:00,28.21,28.22,28.14,28.2,401612.0,27.1674,27.177,27.1,27.1577,401612.0
2018-02-23 13:30:00,28.22,28.27,28.21,28.26,350728.0,27.177,27.2252,27.1674,27.2155,350728.0
2018-02-23 14:00:00,28.27,28.3,28.18,28.27,180656.0,27.2252,27.254,27.1385,27.2252,180656.0
2018-02-23 14:30:00,28.28,28.43,28.24,28.41,415648.0,27.2348,27.3792,27.1963,27.36,415648.0
2018-02-23 15:00:00,28.41,28.57,28.41,28.55,777872.0,27.36,27.5141,27.36,27.4948,777872.0
2018-02-23 15:30:00,28.55,28.66,28.48,28.66,1017944.0,27.4948,27.6007,27.4274,27.6007,1017944.0
2018-02-26 09:30:00,28.91,29.07,28.86,28.97,1794940.0,27.8415,27.9956,27.7934,27.8993,1794940.0
2018-02-26 10:00:00,28.96,29.01,28.82,28.85,694756.0,27.8897,27.9378,27.7548,27.7837,694756.0
2018-02-26 10:30:00,28.84,28.92,28.78,28.84,902076.0,27.7741,27.8511,27.7163,27.7741,902076.0
2018-02-26 11:00:00,28.86,29.04,28.82,29.03,766944.0,27.7934,27.9667,27.7548,27.9571,766944.0
2018-02-26 11:30:00,29.02,29.04,28.96,29.0,153820.0,27.9474,27.9667,27.8897,27.9282,153820.0
2018-02-26 12:00:00,29.0,29.11,29.0,29.11,283036.0,27.9282,28.0341,27.9282,28.0341,283036.0
2018-02-26 12:30:00,29.11,29.18,29.04,29.16,552772.0,28.0341,28.1015,27.9667,28.0823,552772.0
2018-02-26 13:00:00,29.17,29.2,29.15,29.2,347920.0,28.0919,28.1208,28.0726,28.1208,347920.0
2018-02-26 13:30:00,29.2,29.21,29.16,29.19,250076.0,28.1208,28.1304,28.0823,28.1112,250076.0
2018-02-26 14:00:00,29.19,29.25,29.18,29.19,474260.0,28.1112,28.1689,28.1015,28.1112,474260.0
2018-02-26 14:30:00,29.19,29.22,29.13,29.18,342016.0,28.1112,28.14,28.0534,28.1015,342016.0
2018-02-26 15:00:00,29.18,29.34,29.16,29.32,451564.0,28.1015,28.2556,28.0823,28.2364,451564.0
2018-02-26 15:30:00,29.3,29.35,29.21,29.32,730700.0,28.2171,28.2652,28.1304,28.2364,730700.0
2018-02-27 09:30:00,29.37,29.44,29.27,29.29,910620.0,28.2845,28.3519,28.1882,28.2075,910620.0
2018-02-27 10:00:00,29.29,29.54,29.28,29.48,623916.0,28.2075,28.4482,28.1978,28.3904,623916.0
2018-02-27 10:30:00,29.47,29.48,29.05,29.13,1330788.0,28.3808,28.3904,27.9763,28.0534,1330788.0
2018-02-27 11:00:00,29.13,29.27,29.08,29.13,578828.0,28.0534,28.1882,28.0052,28.0534,578828.0
2018-02-27 11:30:00,29.12,29.22,28.99,28.99,944808.0,28.0437,28.14,27.9185,27.9185,944808.0
2018-02-27 12:00:00,28.99,29.08,28.85,28.96,1158816.0,27.9185,28.0052,27.7837,27.8897,1158816.0
2018-02-27 12:30:00,28.96,29.16,28.95,29.16,878968.0,27.8897,28.0823,27.88,28.0823,878968.0
2018-02-27 13:00:00,29.15,29.18,29.08,29.13,436924.0,28.0726,28.1015,28.0052,28.0534,436924.0
2018-02-27 13:30:00,29.11,29.11,28.96,29.01,420376.0,28.0341,28.0341,27.8897,27.9378,420376.0
2018-02-27 14:00:00,29.03,29.03,28.85,28.95,771968.0,27.9571,27.9571,27.7837,27.88,771968.0
2018-02-27 14:30:00,28.93,29.04,28.83,28.93,391016.0,27.8608,27.9667,27.7645,27.8608,391016.0
2018-02-27 15:00:00,28.92,28.96,28.72,28.82,784456.0,27.8511,27.8897,27.6585,27.7548,784456.0
2018-02-27 15:30:00,28.84,28.88,28.58,28.58,1227788.0,27.7741,27.8126,27.5237,27.5237,1227788.0
2018-02-28 09:30:00,28.85,28.95,28.7,28.95,1141384.0,27.7837,27.88,27.6393,27.88,1141384.0
2018-02-28 10:00:00,28.95,28.95,28.82,28.92,493088.0,27.88,27.88,27.7548,27.8511,493088.0
2018-02-28 10:30:00,28.93,28.94,28.58,28.67,805236.0,27.8608,27.8704,27.5237,27.6104,805236.0
2018-02-28 11:00:00,28.65,28.7,28.51,28.67,814044.0,27.5911,27.6393,27.4563,27.6104,814044.0
2018-02-28 11:30:00,28.67,28.69,28.46,28.6,529820.0,27.6104,27.6296,27.4081,27.543,529820.0
2018-02-28 12:00:00,28.63,28.68,28.56,28.6,286132.0,27.5719,27.62,27.5044,27.543,286132.0
2018-02-28 12:30:00,28.58,28.8,28.54,28.74,434448.0,27.5237,27.7356,27.4852,27.6778,434448.0
2018-02-28 13:00:00,28.72,28.78,28.67,28.75,339592.0,27.6585,27.7163,27.6104,27.6874,339592.0
2018-02-28 13:30:00,28.76,28.83,28.65,28.83,381360.0,27.697,27.7645,27.5911,27.7645,381360.0
2018-02-28 14:00:00,28.84,28.89,28.8,28.81,508308.0,27.7741,27.8222,27.7356,27.7452,508308.0
2018-02-28 14:30:00,28.79,28.79,28.46,28.46,430496.0,27.7259,27.7259,27.4081,27.4081,430496.0
2018-02-28 15:00:00,28.48,28.52,28.25,28.33,1422512.0,27.4274,27.4659,27.2059,27.2829,1422512.0
2018-02-28 15:30:00,28.35,28.41,27.94,27.94,1896532.0,27.3022,27.36,26.9074,26.9074,1896532.0
2018-03-01 09:30:00,27.97,28.09,27.67,27.72,2285692.0,26.9362,27.0518,26.6473,26.6955,2285692.0
2018-03-01 10:00:00,27.7,28.09,27.65,28.08,1712912.0,26.6762,27.0518,26.6281,27.0422,1712912.0
2018-03-01 10:30:00,28.08,28.31,27.85,27.9,1769920.0,27.0422,27.2637,26.8207,26.8688,1769920.0
2018-03-01 11:00:00,27.89,28.06,27.81,27.87,885332.0,26.8592,27.0229,26.7822,26.8399,885332.0
2018-03-01 11:30:00,27.86,28.12,27.85,28.04,1077632.0,26.8303,27.0807,26.8207,27.0037,1077632.0
2018-03-01 12:00:00,28.03,28.03,27.68,27.75,1052568.0,26.994,26.994,26.657,26.7244,1052568.0
2018-03-01 12:30:00,27.73,27.81,27.59,27.68,1202324.0,26.7051,26.7822,26.5703,26.657,1202324.0
2018-03-01 13:00:00,27.65,27.65,27.28,27.47,1792580.0,26.6281,26.6281,26.2717,26.4547,1792580.0
2018-03-01 13:30:00,27.47,27.5,26.76,27.11,1318068.0,26.4547,26.4836,25.771,26.108,1318068.0
2018-03-01 14:00:00,27.11,27.15,26.84,27.13,2113048.0,26.108,26.1466,25.848,26.1273,2113048.0
2018-03-01 14:30:00,27.12,27.16,26.92,27.08,730816.0,26.1177,26.1562,25.9251,26.0791,730816.0
2018-03-01 15:00:00,27.06,27.46,26.93,27.32,1407940.0,26.0599,26.4451,25.9347,26.3103,1407940.0
2018-03-01 15:30:00,27.34,27.4,27.02,27.19,1953048.0,26.3295,26.3873,26.0214,26.1851,1953048.0
2018-03-02 09:30:00,26.79,26.94,26.6,26.76,1999512.0,25.7999,25.9443,25.6169,25.771,1999512.0
2018-03-02 10:00:00,26.76,26.86,26.62,26.73,1111540.0,25.771,25.8673,25.6361,25.7421,1111540.0
2018-03-02 10:30:00,26.73,27.0,26.7,26.85,1898116.0,25.7421,26.0021,25.7132,25.8576,1898116.0
2018-03-02 11:00:00,26.83,27.0,26.73,26.98,2284944.0,25.8384,26.0021,25.7421,25.9828,2284944.0
2018-03-02 11:30:00,26.98,27.22,26.88,27.22,1034164.0,25.9828,26.214,25.8865,26.214,1034164.0
2018-03-02 12:00:00,27.21,27.25,27.07,27.24,2199976.0,26.2043,26.2429,26.0695,26.2332,2199976.0
2018-03-02 12:30:00,27.24,27.38,27.13,27.35,1966684.0,26.2332,26.3681,26.1273,26.3392,1966684.0
2018-03-02 13:00:00,27.3,27.34,27.07,27.07,1722368.0,26.291,26.3295,26.0695,26.0695,1722368.0
2018-03-02 13:30:00,27.06,27.18,26.95,27.1,2138692.0,26.0599,26.1754,25.9539,26.0984,2138692.0
2018-03-02 14:00:00,27.12,27.3,27.1,27.16,587716.0,26.1177,26.291,26.0984,26.1562,587716.0
2018-03-02 14:30:00,27.17,27.33,27.11,27.2,683392.0,26.1658,26.3199,26.108,26.1947,683392.0
2018-03-02 15:00:00,27.19,27.27,27.06,27.25,1422236.0,26.1851,26.2621,26.0599,26.2429,1422236.0
2018-03-02 15:30:00,27.25,27.59,27.24,27.47,1462408.0,26.2429,26.5703,26.2332,26.4547,1462408.0
2018-03-05 09:30:00,27.18,27.37,27.18,27.25,2155320.0,26.1754,26.3584,26.1754,26.2429,2155320.0
2018-03-05 10:00:00,27.26,27.33,27.17,27.33,1903248.0,26.2525,26.3199,26.1658,26.3199,1903248.0
2018-03-05 10:30:00,27.33,27.59,27.29,27.58,1726320.0,26.3199,26.5703,26.2814,26.5607,1726320.0
2018-03-05 11:00:00,27.57,27.86,27.56,27.81,1043500.0,26.551,26.8303,26.5414,26.7822,1043500.0
2018-03-05 11:30:00,27.81,27.96,27.75,27.91,1190260.0,26.7822,26.9266,26.7244,26.8785,1190260.0
2018-03-05 12:00:00,27.91,28.0,27.82,27.89,694076.0,26.8785,26.9651,26.7918,26.8592,694076.0
2018-03-05 12:30:00,27.92,28.02,27.84,28.02,393268.0,26.8881,26.9844,26.8111,26.9844,393268.0
2018-03-05 13:00:00,28.02,28.11,28.01,28.01,601652.0,26.9844,27.0711,26.9748,26.9748,601652.0
2018-03-05 13:30:00,28.01,28.04,27.93,28.02,366828.0,26.9748,27.0037,26.8977,26.9844,366828.0
2018-03-05 14:00:00,28.02,28.05,27.85,27.96,402324.0,26.9844,27.0133,26.8207,26.9266,402324.0
2018-03-05 14:30:00,27.97,28.17,27.95,28.17,547892.0,26.9362,27.1289,26.917,27.1289,547892.0
2018-03-05 15:00:00,28.16,28.23,28.09,28.1,561776.0,27.1192,27.1866,27.0518,27.0614,561776.0
2018-03-05 15:30:00,28.09,28.24,28.07,28.09,904380.0,27.0518,27.1963,27.0325,27.0518,904380.0
2018-03-06 09:30:00,28.31,28.34,28.08,28.21,939952.0,27.2637,27.2926,27.0422,27.1674,939952.0
2018-03-06 10:00:00,28.19,28.24,28.04,28.23,672432.0,27.1481,27.1963,27.0037,27.1866,672432.0
2018-03-06 10:30:00,28.22,28.26,27.94,27.99,982348.0,27.177,27.2155,26.9074,26.9555,982348.0
2018-03-06 11:00:00,27.98,28.09,27.91,27.95,1933308.0,26.9459,27.0518,26.8785,26.917,1933308.0
2018-03-06 11:30:00,27.95,28.08,27.89,28.08,735440.0,26.917,27.0422,26.8592,27.0422,735440.0
2018-03-06 12:00:00,28.08,28.09,27.98,27.98,259200.0,27.0422,27.0518,26.9459,26.9459,259200.0
2018-03-06 12:30:00,27.97,28.25,27.97,28.24,345324.0,26.9362,27.2059,26.9362,27.1963,345324.0
2018-03-06 13:00:00,28.25,28.29,28.21,28.26,423912.0,27.2059,27.2444,27.1674,27.2155,423912.0
2018-03-06 13:30:00,28.25,28.29,28.1,28.15,341548.0,27.2059,27.2444,27.0614,27.1096,341548.0
2018-03-06 14:00:00,28.15,28.18,28.09,28.14,352720.0,27.1096,27.1385,27.0518,27.1,352720.0
2018-03-06 14:30:00,28.16,28.3,28.15,28.25,308652.0,27.1192,27.254,27.1096,27.2059,308652.0
2018-03-06 15:00:00,28.24,28.27,28.12,28.24,520264.0,27.1963,27.2252,27.0807,27.1963,520264.0
2018-03-06 15:30:00,28.22,28.27,28.14,28.25,873420.0,27.177,27.2252,27.1,27.2059,873420.0
2018-03-07 09:30:00,27.73,28.02,27.68,27.88,1694172.0,26.7051,26.9844,26.657,26.8496,1694172.0
2018-03-07 10:00:00,27.87,28.06,27.86,28.03,606404.0,26.8399,27.0229,26.8303,26.994,606404.0
2018-03-07 10:30:00,28.05,28.16,28.0,28.12,700828.0,27.0133,27.1192,26.9651,27.0807,700828.0
2018-03-07 11:00:00,28.11,28.13,27.92,27.98,591044.0,27.0711,27.0903,26.8881,26.9459,591044.0
2018-03-07 11:30:00,27.99,28.07,27.82,27.82,406544.0,26.9555,27.0325,26.7918,26.7918,406544.0
2018-03-07 12:00:00,27.84,27.86,27.7,27.79,709136.0,26.8111,26.8303,26.6762,26.7629,709136.0
2018-03-07 12:30:00,27.79,27.88,27.75,27.87,448728.0,26.7629,26.8496,26.7244,26.8399,448728.0
2018-03-07 13:00:00,27.84,27.94,27.71,27.94,648648.0,26.8111,26.9074,26.6859,26.9074,648648.0
2018-03-07 13:30:00,27.93,27.98,27.88,27.92,694464.0,26.8977,26.9459,26.8496,26.8881,694464.0
2018-03-07 14:00:00,27.93,28.03,27.88,27.96,514960.0,26.8977,26.994,26.8496,26.9266,514960.0
2018-03-07 14:30:00,27.97,28.1,27.96,28.01,366148.0,26.9362,27.0614,26.9266,26.9748,366148.0
2018-03-07 15:00:00,28.0,28.19,28.0,28.17,724920.0,26.9651,27.1481,26.9651,27.1289,724920.0
2018-03-07 15:30:00,28.18,28.3,28.17,28.22,1352188.0,27.1385,27.254,27.1289,27.177,1352188.0
2018-03-08 09:30:00,28.37,28.45,28.3,28.31,1064844.0,27.3215,27.3985,27.254,27.2637,1064844.0
2018-03-08 10:00:00,28.33,28.38,28.24,28.29,611564.0,27.2829,27.3311,27.1963,27.2444,611564.0
2018-03-08 10:30:00,28.29,28.32,28.2,28.27,1078264.0,27.2444,27.2733,27.1577,27.2252,1078264.0
2018-03-08 11:00:00,28.25,28.41,28.25,28.32,1085580.0,27.2059,27.36,27.2059,27.2733,1085580.0
2018-03-08 11:30:00,28.32,28.33,28.22,28.3,785024.0,27.2733,27.2829,27.177,27.254,785024.0
2018-03-08 12:00:00,28.31,28.32,28.15,28.26,565948.0,27.2637,27.2733,27.1096,27.2155,565948.0
2018-03-08 12:30:00,28.25,28.29,28.19,28.25,358604.0,27.2059,27.2444,27.1481,27.2059,358604.0
2018-03-08 13:00:00,28.27,28.31,28.15,28.2,276112.0,27.2252,27.2637,27.1096,27.1577,276112.0
2018-03-08 13:30:00,28.18,28.26,28.14,28.24,283228.0,27.1385,27.2155,27.1,27.1963,283228.0
2018-03-08 14:00:00,28.24,28.26,28.16,28.26,355656.0,27.1963,27.2155,27.1192,27.2155,355656.0
2018-03-08 14:30:00,28.25,28.4,28.21,28.38,407744.0,27.2059,27.3504,27.1674,27.3311,407744.0
2018-03-08 15:00:00,28.39,28.51,28.39,28.45,890248.0,27.3407,27.4563,27.3407,27.3985,890248.0
2018-03-08 15:30:00,28.45,28.48,28.25,28.47,1517768.0,27.3985,27.4274,27.2059,27.4178,1517768.0
2018-03-09 09:30:00,28.81,28.88,28.74,28.86,1409420.0,27.7452,27.8126,27.6778,27.7934,1409420.0
2018-03-09 10:00:00,28.86,29.0,28.83,28.97,1188112.0,27.7934,27.9282,27.7645,27.8993,1188112.0
2018-03-09 10:30:00,28.97,29.11,28.94,29.04,737692.0,27.8993,28.0341,27.8704,27.9667,737692.0
2018-03-09 11:00:00,29.04,29.11,29.02,29.11,425028.0,27.9667,28.0341,27.9474,28.0341,425028.0
2018-03-09 11:30:00,29.1,29.13,29.07,29.1,189020.0,28.0245,28.0534,27.9956,28.0245,189020.0
2018-03-09 12:00:00,29.11,29.23,29.11,29.18,524396.0,28.0341,28.1497,28.0341,28.1015,524396.0
2018-03-09 12:30:00,29.18,29.25,29.17,29.17,272188.0,28.1015,28.1689,28.0919,28.0919,272188.0
2018-03-09 13:00:00,29.19,29.29,29.19,29.26,269844.0,28.1112,28.2075,28.1112,28.1786,269844.0
2018-03-09 13:30:00,29.26,29.3,29.24,29.28,255620.0,28.1786,28.2171,28.1593,28.1978,255620.0
2018-03-09 14:00:00,29.28,29.34,29.24,29.28,622656.0,28.1978,28.2556,28.1593,28.1978,622656.0
2018-03-09 14:30:00,29.28,29.33,29.28,29.33,317648.0,28.1978,28.246,28.1978,28.246,317648.0
2018-03-09 15:00:00,29.34,29.36,29.29,29.33,421964.0,28.2556,28.2749,28.2075,28.246,421964.0
2018-03-09 15:30:00,29.33,29.47,29.31,29.46,1843240.0,28.246,28.3808,28.2267,28.3712,1843240.0
2018-03-12 09:30:00,29.55,29.69,29.5,29.62,774868.0,28.4578,28.5927,28.4097,28.5253,774868.0
2018-03-12 10:00:00,29.62,29.63,29.55,29.59,602388.0,28.5253,28.5349,28.4578,28.4964,602388.0
2018-03-12 10:30:00,29.58,29.58,29.41,29.42,1112008.0,28.4867,28.4867,28.323,28.3327,1112008.0
2018-03-12 11:00:00,29.41,29.47,29.31,29.32,800400.0,28.323,28.3808,28.2267,28.2364,800400.0
2018-03-12 11:30:00,29.32,29.47,29.31,29.44,437372.0,28.2364,28.3808,28.2267,28.3519,437372.0
2018-03-12 12:00:00,29.46,29.51,29.44,29.48,289728.0,28.3712,28.4193,28.3519,28.3904,289728.0
2018-03-12 12:30:00,29.48,29.5,29.39,29.43,200952.0,28.3904,28.4097,28.3038,28.3423,200952.0
2018-03-12 13:00:00,29.43,29.49,29.43,29.46,207236.0,28.3423,28.4001,28.3423,28.3712,207236.0
2018-03-12 13:30:00,29.46,29.53,29.43,29.43,290916.0,28.3712,28.4386,28.3423,28.3423,290916.0
2018-03-12 14:00:00,29.44,29.49,29.35,29.4,349144.0,28.3519,28.4001,28.2652,28.3134,349144.0
2018-03-12 14:30:00,29.39,29.41,29.32,29.36,325272.0,28.3038,28.323,28.2364,28.2749,325272.0
2018-03-12 15:00:00,29.36,29.47,29.35,29.45,268704.0,28.2749,28.3808,28.2652,28.3615,268704.0
2018-03-12 15:30:00,29.44,29.58,29.39,29.39,1058776.0,28.3519,28.4867,28.3038,28.3038,1058776.0
2018-03-13 09:30:00,29.68,29.79,29.62,29.69,1082764.0,28.583,28.689,28.5253,28.5927,1082764.0
2018-03-13 10:00:00,29.69,29.73,29.61,29.66,985064.0,28.5927,28.6312,28.5156,28.5638,985064.0
2018-03-13 10:30:00,29.65,29.65,29.5,29.5,778764.0,28.5542,28.5542,28.4097,28.4097,778764.0
2018-03-13 11:00:00,29.5,29.5,29.33,29.37,2039532.0,28.4097,28.4097,28.246,28.2845,2039532.0
2018-03-13 11:30:00,29.38,29.41,29.3,29.33,1322476.0,28.2941,28.323,28.2171,28.246,1322476.0
2018-03-13 12:00:00,29.33,29.35,29.11,29.23,2470496.0,28.246,28.2652,28.0341,28.1497,2470496.0
2018-03-13 12:30:00,29.23,29.36,29.23,29.33,952548.0,28.1497,28.2749,28.1497,28.246,952548.0
2018-03-13 13:00:00,29.35,29.4,29.32,29.33,657328.0,28.2652,28.3134,28.2364,28.246,657328.0
2018-03-13 13:30:00,29.36,29.39,29.2,29.2,999368.0,28.2749,28.3038,28.1208,28.1208,999368.0
2018-03-13 14:00:00,29.2,29.26,29.13,29.16,677436.0,28.1208,28.1786,28.0534,28.0823,677436.0
2018-03-13 14:30:00,29.17,29.27,29.05,29.12,1093640.0,28.0919,28.1882,27.9763,28.0437,1093640.0
2018-03-13 15:00:00,29.12,29.18,28.93,28.97,1301332.0,28.0437,28.1015,27.8608,27.8993,1301332.0
2018-03-13 15:30:00,28.97,29.07,28.88,29.02,1694236.0,27.8993,27.9956,27.8126,27.9474,1694236.0
2018-03-14 09:30:00,29.25,29.28,29.06,29.11,989160.0,28.1689,28.1978,27.986,28.0341,989160.0
2018-03-14 10:00:00,29.14,29.2,28.95,29.04,1130388.0,28.063,28.1208,27.88,27.9667,1130388.0
2018-03-14 10:30:00,29.04,29.09,28.98,29.03,792416.0,27.9667,28.0149,27.9089,27.9571,792416.0
2018-03-14 11:00:00,29.03,29.05,28.86,28.96,1095612.0,27.9571,27.9763,27.7934,27.8897,1095612.0
2018-03-14 11:30:00,28.96,28.98,28.67,28.71,2185816.0,27.8897,27.9089,27.6104,27.6489,2185816.0
2018-03-14 12:00:00,28.72,28.78,28.62,28.74,1650500.0,27.6585,27.7163,27.5622,27.6778,1650500.0
2018-03-14 12:30:00,28.75,28.86,28.71,28.76,1788252.0,27.6874,27.7934,27.6489,27.697,1788252.0
2018-03-14 13:00:00,28.75,28.75,28.63,28.69,1491752.0,27.6874,27.6874,27.5719,27.6296,1491752.0
2018-03-14 13:30:00,28.71,28.98,28.71,28.92,912968.0,27.6489,27.9089,27.6489,27.8511,912968.0
2018-03-14 14:00:00,28.92,28.94,28.79,28.84,475440.0,27.8511,27.8704,27.7259,27.7741,475440.0
2018-03-14 14:30:00,28.84,28.88,28.6,28.75,1324092.0,27.7741,27.8126,27.543,27.6874,1324092.0
2018-03-14 15:00:00,28.77,28.77,28.61,28.65,999448.0,27.7067,27.7067,27.5526,27.5911,999448.0
2018-03-14 15:30:00,28.65,28.72,28.59,28.71,1374584.0,27.5911,27.6585,27.5333,27.6489,1374584.0
2018-03-15 09:30:00,28.84,28.85,28.66,28.71,1150492.0,27.7741,27.7837,27.6007,27.6489,1150492.0
2018-03-15 10:00:00,28.71,28.84,28.7,28.79,902592.0,27.6489,27.7741,27.6393,27.7259,902592.0
2018-03-15 10:30:00,28.8,28.83,28.72,28.79,548504.0,27.7356,27.7645,27.6585,27.7259,548504.0
2018-03-15 11:00:00,28.81,28.98,28.8,28.94,1372772.0,27.7452,27.9089,27.7356,27.8704,1372772.0
2018-03-15 11:30:00,28.94,28.95,28.75,28.82,855228.0,27.8704,27.88,27.6874,27.7548,855228.0
2018-03-15 12:00:00,28.83,28.87,28.79,28.8,694744.0,27.7645,27.803,27.7259,27.7356,694744.0
2018-03-15 12:30:00,28.8,28.82,28.74,28.79,627540.0,27.7356,27.7548,27.6778,27.7259,627540.0
2018-03-15 13:00:00,28.77,28.81,28.7,28.77,466736.0,27.7067,27.7452,27.6393,27.7067,466736.0
2018-03-15 13:30:00,28.76,28.79,28.55,28.55,690100.0,27.697,27.7259,27.4948,27.4948,690100.0
2018-03-15 14:00:00,28.56,28.66,28.53,28.6,609972.0,27.5044,27.6007,27.4755,27.543,609972.0
2018-03-15 14:30:00,28.59,28.66,28.55,28.66,353852.0,27.5333,27.6007,27.4948,27.6007,353852.0
2018-03-15 15:00:00,28.64,28.7,28.59,28.7,642320.0,27.5815,27.6393,27.5333,27.6393,642320.0
2018-03-15 15:30:00,28.71,28.73,28.65,28.65,1117624.0,27.6489,27.6682,27.5911,27.5911,1117624.0
2018-03-16 09:30:00,28.75,28.89,28.75,28.84,841044.0,27.6874,27.8222,27.6874,27.7741,841044.0
2018-03-16 10:00:00,28.84,28.91,28.79,28.89,710200.0,27.7741,27.8415,27.7259,27.8222,710200.0
2018-03-16 10:30:00,28.9,28.92,28.85,28.91,474632.0,27.8319,27.8511,27.7837,27.8415,474632.0
2018-03-16 11:00:00,28.9,28.92,28.84,28.91,644900.0,27.8319,27.8511,27.7741,27.8415,644900.0
2018-03-16 11:30:00,28.91,28.95,28.79,28.79,740512.0,27.8415,27.88,27.7259,27.7259,740512.0
2018-03-16 12:00:00,28.8,28.85,28.78,28.82,842108.0,27.7356,27.7837,27.7163,27.7548,842108.0
2018-03-16 12:30:00,28.82,28.9,28.8,28.87,675108.0,27.7548,27.8319,27.7356,27.803,675108.0
2018-03-16 13:00:00,28.87,28.89,28.75,28.77,539036.0,27.803,27.8222,27.6874,27.7067,539036.0
2018-03-16 13:30:00,28.76,28.81,28.71,28.75,468196.0,27.697,27.7452,27.6489,27.6874,468196.0
2018-03-16 14:00:00,28.75,28.77,28.7,28.77,462232.0,27.6874,27.7067,27.6393,27.7067,462232.0
2018-03-16 14:30:00,28.76,28.81,28.74,28.79,346580.0,27.697,27.7452,27.6778,27.7259,346580.0
2018-03-16 15:00:00,28.79,28.83,28.74,28.81,270288.0,27.7259,27.7645,27.6778,27.7452,270288.0
2018-03-16 15:30:00,28.82,28.87,28.7,28.71,996496.0,27.7548,27.803,27.6393,27.6489,996496.0
2018-03-19 09:30:00,28.53,28.53,28.3,28.39,1213816.0,27.4755,27.4755,27.254,27.3407,1213816.0
2018-03-19 10:00:00,28.38,28.4,28.25,28.35,808304.0,27.3311,27.3504,27.2059,27.3022,808304.0
2018-03-19 10:30:00,28.36,28.38,28.12,28.16,895432.0,27.3118,27.3311,27.0807,27.1192,895432.0
2018-03-19 11:00:00,28.15,28.2,28.06,28.13,960772.0,27.1096,27.1577,27.0229,27.0903,960772.0
2018-03-19 11:30:00,28.13,28.13,27.86,27.91,849648.0,27.0903,27.0903,26.8303,26.8785,849648.0
2018-03-19 12:00:00,27.91,27.96,27.82,27.93,1714804.0,26.8785,26.9266,26.7918,26.8977,1714804.0
2018-03-19 12:30:00,27.93,27.95,27.75,27.85,1565956.0,26.8977,26.917,26.7244,26.8207,1565956.0
2018-03-19 13:00:00,27.85,27.87,27.57,27.65,1608528.0,26.8207,26.8399,26.551,26.6281,1608528.0
2018-03-19 13:30:00,27.63,27.8,27.62,27.79,625384.0,26.6088,26.7725,26.5992,26.7629,625384.0
2018-03-19 14:00:00,27.79,27.85,27.67,27.74,671228.0,26.7629,26.8207,26.6473,26.7147,671228.0
2018-03-19 14:30:00,27.73,27.78,27.54,27.73,807768.0,26.7051,26.7533,26.5221,26.7051,807768.0
2018-03-19 15:00:00,27.73,27.86,27.63,27.75,1316452.0,26.7051,26.8303,26.6088,26.7244,1316452.0
2018-03-19 15:30:00,27.75,27.99,27.69,27.92,2680868.0,26.7244,26.9555,26.6666,26.8881,2680868.0
2018-03-20 09:30:00,28.02,28.17,28.0,28.02,1098704.0,26.9844,27.1289,26.9651,26.9844,1098704.0
2018-03-20 10:00:00,28.01,28.1,27.93,28.1,835316.0,26.9748,27.0614,26.8977,27.0614,835316.0
2018-03-20 10:30:00,28.1,28.16,28.01,28.07,624276.0,27.0614,27.1192,26.9748,27.0325,624276.0
2018-03-20 11:00:00,28.1,28.11,27.99,28.05,514940.0,27.0614,27.0711,26.9555,27.0133,514940.0
2018-03-20 11:30:00,28.05,28.06,27.87,27.96,770244.0,27.0133,27.0229,26.8399,26.9266,770244.0
2018-03-20 12:00:00,27.95,28.07,27.93,28.05,1208972.0,26.917,27.0325,26.8977,27.0133,1208972.0
2018-03-20 12:30:00,28.03,28.07,27.96,27.98,491968.0,26.994,27.0325,26.9266,26.9459,491968.0
2018-03-20 13:00:00,27.99,28.02,27.92,27.95,353772.0,26.9555,26.9844,26.8881,26.917,353772.0
2018-03-20 13:30:00,27.93,27.95,27.88,27.92,258156.0,26.8977,26.917,26.8496,26.8881,258156.0
2018-03-20 14:00:00,27.9,28.02,27.86,28.02,452076.0,26.8688,26.9844,26.8303,26.9844,452076.0
2018-03-20 14:30:00,28.02,28.1,28.0,28.07,347832.0,26.9844,27.0614,26.9651,27.0325,347832.0
2018-03-20 15:00:00,28.08,28.15,28.05,28.06,559740.0,27.0422,27.1096,27.0133,27.0229,559740.0
2018-03-20 15:30:00,28.06,28.09,27.99,28.02,1054036.0,27.0229,27.0518,26.9555,26.9844,1054036.0
2018-03-21 09:30:00,27.97,27.99,27.88,27.91,953224.0,26.9749,26.9942,26.8881,26.917,953224.0
2018-03-21 10:00:00,27.9,28.01,27.9,27.94,809260.0,26.9074,27.0135,26.9074,26.946,809260.0
2018-03-21 10:30:00,27.95,28.03,27.89,27.98,926704.0,26.9556,27.0328,26.8977,26.9845,926704.0
2018-03-21 11:00:00,27.98,28.04,27.96,28.04,698628.0,26.9845,27.0424,26.9653,27.0424,698628.0
2018-03-21 11:30:00,28.04,28.24,28.04,28.2,1022340.0,27.0424,27.2353,27.0424,27.1967,1022340.0
2018-03-21 12:00:00,28.18,28.23,28.16,28.21,683728.0,27.1774,27.2257,27.1581,27.2064,683728.0
2018-03-21 12:30:00,28.2,28.24,28.13,28.23,554488.0,27.1967,27.2353,27.1292,27.2257,554488.0
2018-03-21 13:00:00,28.24,28.24,28.12,28.15,417612.0,27.2353,27.2353,27.1196,27.1485,417612.0
2018-03-21 13:30:00,28.14,28.22,28.1,28.2,310700.0,27.1389,27.216,27.1003,27.1967,310700.0
2018-03-21 14:00:00,28.2,28.45,28.05,28.19,2252032.0,27.1967,27.4378,27.0521,27.1871,2252032.0
2018-03-21 14:30:00,28.18,28.22,27.81,27.96,1340840.0,27.1774,27.216,26.8206,26.9653,1340840.0
2018-03-21 15:00:00,27.94,28.24,27.94,28.06,1114128.0,26.946,27.2353,26.946,27.0617,1114128.0
2018-03-21 15:30:00,28.05,28.16,27.86,27.87,996236.0,27.0521,27.1581,26.8688,26.8785,996236.0
2018-03-22 09:30:00,27.34,27.43,27.19,27.29,1281132.0,26.3673,26.4541,26.2227,26.3191,1281132.0
2018-03-22 10:00:00,27.28,27.53,27.25,27.37,757260.0,26.3095,26.5506,26.2805,26.3962,757260.0
2018-03-22 10:30:00,27.36,27.36,27.02,27.07,1130732.0,26.3866,26.3866,26.0587,26.1069,1130732.0
2018-03-22 11:00:00,27.1,27.17,26.96,27.01,1102728.0,26.1359,26.2034,26.0008,26.0491,1102728.0
2018-03-22 11:30:00,27.01,27.05,26.82,26.91,1435752.0,26.0491,26.0876,25.8658,25.9526,1435752.0
2018-03-22 12:00:00,26.9,27.26,26.85,27.25,1273472.0,25.943,26.2902,25.8948,26.2805,1273472.0
2018-03-22 12:30:00,27.24,27.31,27.11,27.14,1405544.0,26.2709,26.3384,26.1455,26.1744,1405544.0
2018-03-22 13:00:00,27.11,27.34,26.99,27.32,910748.0,26.1455,26.3673,26.0298,26.348,910748.0
2018-03-22 13:30:00,27.33,27.41,27.27,27.31,870012.0,26.3577,26.4348,26.2998,26.3384,870012.0
2018-03-22 14:00:00,27.31,27.35,27.03,27.03,978420.0,26.3384,26.377,26.0683,26.0683,978420.0
2018-03-22 14:30:00,27.01,27.12,26.9,26.92,504524.0,26.0491,26.1551,25.943,25.9623,504524.0
2018-03-22 15:00:00,26.92,27.04,26.73,26.77,1073892.0,25.9623,26.078,25.779,25.8176,1073892.0
2018-03-22 15:30:00,26.78,26.79,26.41,26.47,2942424.0,25.8272,25.8369,25.4704,25.5283,2942424.0
2018-03-23 09:30:00,26.58,26.74,26.39,26.52,1390300.0,25.6344,25.7887,25.4511,25.5765,1390300.0
2018-03-23 10:00:00,26.53,26.65,26.41,26.54,767532.0,25.5861,25.7019,25.4704,25.5958,767532.0
2018-03-23 10:30:00,26.55,26.64,26.5,26.64,1144356.0,25.6054,25.6922,25.5572,25.6922,1144356.0
2018-03-23 11:00:00,26.64,26.68,26.43,26.43,1335248.0,25.6922,25.7308,25.4897,25.4897,1335248.0
2018-03-23 11:30:00,26.43,26.47,26.09,26.1,1431572.0,25.4897,25.5283,25.1618,25.1714,1431572.0
2018-03-23 12:00:00,26.09,26.36,26.09,26.33,1373000.0,25.1618,25.4222,25.1618,25.3933,1373000.0
2018-03-23 12:30:00,26.34,26.34,26.11,26.15,756320.0,25.4029,25.4029,25.1811,25.2197,756320.0
2018-03-23 13:00:00,26.14,26.42,26.1,26.38,945824.0,25.21,25.48,25.1714,25.4415,945824.0
2018-03-23 13:30:00,26.38,26.56,26.28,26.5,1074264.0,25.4415,25.6151,25.345,25.5572,1074264.0
2018-03-23 14:00:00,26.52,26.56,26.16,26.21,714620.0,25.5765,25.6151,25.2293,25.2775,714620.0
2018-03-23 14:30:00,26.2,26.25,25.75,25.77,1590276.0,25.2679,25.3161,24.8339,24.8532,1590276.0
2018-03-23 15:00:00,25.81,25.87,25.61,25.69,2013596.0,24.8918,24.9496,24.6989,24.776,2013596.0
2018-03-23 15:30:00,25.7,25.7,25.3,25.34,4757152.0,24.7857,24.7857,24.3999,24.4385,4757152.0
2018-03-26 09:30:00,26.16,26.34,26.13,26.24,2385232.0,25.2293,25.4029,25.2004,25.3065,2385232.0
2018-03-26 10:00:00,26.23,26.29,26.0,26.01,1553504.0,25.2968,25.3547,25.075,25.0846,1553504.0
2018-03-26 10:30:00,26.0,26.06,25.88,25.94,980992.0,25.075,25.1329,24.9593,25.0171,980992.0
2018-03-26 11:00:00,25.93,25.98,25.61,25.75,835736.0,25.0075,25.0557,24.6989,24.8339,835736.0
2018-03-26 11:30:00,25.75,25.98,25.71,25.92,1428304.0,24.8339,25.0557,24.7953,24.9978,1428304.0
2018-03-26 12:00:00,25.92,26.12,25.83,26.05,1395176.0,24.9978,25.1907,24.911,25.1232,1395176.0
2018-03-26 12:30:00,26.06,26.18,25.96,25.99,886612.0,25.1329,25.2486,25.0364,25.0653,886612.0
2018-03-26 13:00:00,25.99,26.22,25.98,26.11,728084.0,25.0653,25.2872,25.0557,25.1811,728084.0
2018-03-26 13:30:00,26.11,26.18,26.02,26.11,998284.0,25.1811,25.2486,25.0943,25.1811,998284.0
2018-03-26 14:00:00,26.12,26.41,26.11,26.4,1342116.0,25.1907,25.4704,25.1811,25.4608,1342116.0
2018-03-26 14:30:00,26.4,26.51,26.34,26.42,1604424.0,25.4608,25.5668,25.4029,25.48,1604424.0
2018-03-26 15:00:00,26.42,26.61,26.41,26.61,1280120.0,25.48,25.6633,25.4704,25.6633,1280120.0
2018-03-26 15:30:00,26.61,26.78,26.58,26.73,2588664.0,25.6633,25.8272,25.6344,25.779,2588664.0
2018-03-27 09:30:00,26.93,26.93,26.65,26.82,1627668.0,25.9719,25.9719,25.7019,25.8658,1627668.0
2018-03-27 10:00:00,26.81,26.89,26.61,26.71,1230380.0,25.8562,25.9333,25.6633,25.7597,1230380.0
2018-03-27 10:30:00,26.7,26.83,26.59,26.73,686908.0,25.7501,25.8755,25.644,25.779,686908.0
2018-03-27 11:00:00,26.72,26.77,26.63,26.75,739880.0,25.7694,25.8176,25.6826,25.7983,739880.0
2018-03-27 11:30:00,26.77,27.04,26.77,27.01,830228.0,25.8176,26.078,25.8176,26.0491,830228.0
2018-03-27 12:00:00,27.01,27.05,26.86,26.88,815500.0,26.0491,26.0876,25.9044,25.9237,815500.0
2018-03-27 12:30:00,26.87,26.92,26.75,26.86,679240.0,25.914,25.9623,25.7983,25.9044,679240.0
2018-03-27 13:00:00,26.9,26.99,26.82,26.83,878672.0,25.943,26.0298,25.8658,25.8755,878672.0
2018-03-27 13:30:00,26.82,26.85,26.53,26.66,1252940.0,25.8658,25.8948,25.5861,25.7115,1252940.0
2018-03-27 14:00:00,26.66,26.71,26.46,26.46,1534268.0,25.7115,25.7597,25.5186,25.5186,1534268.0
2018-03-27 14:30:00,26.46,26.63,26.28,26.3,1621932.0,25.5186,25.6826,25.345,25.3643,1621932.0
2018-03-27 15:00:00,26.3,26.31,25.82,25.84,5550420.0,25.3643,25.374,24.9014,24.9207,5550420.0
2018-03-27 15:30:00,25.83,25.85,25.45,25.78,3711388.0,24.911,24.9303,24.5446,24.8628,3711388.0
2018-03-28 09:30:00,25.82,25.98,25.59,25.93,1441748.0,24.9014,25.0557,24.6796,25.0075,1441748.0
2018-03-28 10:00:00,25.93,26.05,25.67,25.78,1465688.0,25.0075,25.1232,24.7567,24.8628,1465688.0
2018-03-28 10:30:00,25.82,25.86,25.4,25.63,2946664.0,24.9014,24.94,24.4963,24.7182,2946664.0
2018-03-28 11:00:00,25.63,25.83,25.56,25.6,2629072.0,24.7182,24.911,24.6506,24.6892,2629072.0
2018-03-28 11:30:00,25.6,25.88,25.48,25.74,1971508.0,24.6892,24.9593,24.5735,24.8242,1971508.0
2018-03-28 12:00:00,25.75,26.19,25.7,25.93,2269764.0,24.8339,25.2582,24.7857,25.0075,2269764.0
2018-03-28 12:30:00,25.95,26.08,25.74,25.75,1347544.0,25.0268,25.1521,24.8242,24.8339,1347544.0
2018-03-28 13:00:00,25.72,25.91,25.61,25.87,1894336.0,24.805,24.9882,24.6989,24.9496,1894336.0
2018-03-28 13:30:00,25.9,26.02,25.73,25.89,734724.0,24.9785,25.0943,24.8146,24.9689,734724.0
2018-03-28 14:00:00,25.9,25.96,25.69,25.74,1012380.0,24.9785,25.0364,24.776,24.8242,1012380.0
2018-03-28 14:30:00,25.73,25.97,25.71,25.74,476488.0,24.8146,25.0461,24.7953,24.8242,476488.0
2018-03-28 15:00:00,25.74,25.77,25.48,25.75,1147824.0,24.8242,24.8532,24.5735,24.8339,1147824.0
2018-03-28 15:30:00,25.77,25.92,25.63,25.64,1429016.0,24.8532,24.9978,24.7182,24.7278,1429016.0
2018-03-29 09:30:00,25.9,26.02,25.73,25.79,1845592.0,24.9785,25.0943,24.8146,24.8725,1845592.0
2018-03-29 10:00:00,25.79,25.94,25.75,25.91,626212.0,24.8725,25.0171,24.8339,24.9882,626212.0
2018-03-29 10:30:00,25.91,26.22,25.86,26.22,774312.0,24.9882,25.2872,24.94,25.2872,774312.0
2018-03-29 11:00:00,26.23,26.36,26.15,26.18,908492.0,25.2968,25.4222,25.2197,25.2486,908492.0
2018-03-29 11:30:00,26.2,26.26,26.1,26.24,452008.0,25.2679,25.3257,25.1714,25.3065,452008.0
2018-03-29 12:00:00,26.27,26.27,26.09,26.23,518956.0,25.3354,25.3354,25.1618,25.2968,518956.0
2018-03-29 12:30:00,26.24,26.25,26.15,26.22,358232.0,25.3065,25.3161,25.2197,25.2872,358232.0
2018-03-29 13:00:00,26.22,26.25,26.12,26.24,198580.0,25.2872,25.3161,25.1907,25.3065,198580.0
2018-03-29 13:30:00,26.24,26.44,26.22,26.39,534628.0,25.3065,25.4993,25.2872,25.4511,534628.0
2018-03-29 14:00:00,26.38,26.51,26.32,26.45,647440.0,25.4415,25.5668,25.3836,25.509,647440.0
2018-03-29 14:30:00,26.46,26.63,26.45,26.55,762472.0,25.5186,25.6826,25.509,25.6054,762472.0
2018-03-29 15:00:00,26.55,26.71,26.44,26.51,966156.0,25.6054,25.7597,25.4993,25.5668,966156.0
2018-03-29 15:30:00,26.5,26.6,26.35,26.37,1315640.0,25.5572,25.6536,25.4125,25.4318,1315640.0
2018-04-02 09:30:00,26.18,26.29,25.97,26.02,927492.0,25.2486,25.3547,25.0461,25.0943,927492.0
2018-04-02 10:00:00,26.0,26.04,25.77,25.79,789272.0,25.075,25.1136,24.8532,24.8725,789272.0
2018-04-02 10:30:00,25.78,25.79,25.54,25.55,676508.0,24.8628,24.8725,24.6314,24.641,676508.0
2018-04-02 11:00:00,25.54,25.54,25.35,25.5,788044.0,24.6314,24.6314,24.4481,24.5928,788044.0
2018-04-02 11:30:00,25.49,25.5,25.0,25.13,1879756.0,24.5831,24.5928,24.1106,24.2359,1879756.0
2018-04-02 12:00:00,25.13,25.15,24.93,25.12,1132640.0,24.2359,24.2552,24.0431,24.2263,1132640.0
2018-04-02 12:30:00,25.11,25.31,25.11,25.18,974960.0,24.2167,24.4095,24.2167,24.2842,974960.0
2018-04-02 13:00:00,25.18,25.23,24.87,24.89,528284.0,24.2842,24.3324,23.9852,24.0045,528284.0
2018-04-02 13:30:00,24.9,25.04,24.75,24.75,691232.0,24.0141,24.1491,23.8695,23.8695,691232.0
2018-04-02 14:00:00,24.75,24.92,24.61,24.77,1070860.0,23.8695,24.0334,23.7344,23.8888,1070860.0
2018-04-02 14:30:00,24.75,24.93,24.65,24.9,670168.0,23.8695,24.0431,23.773,24.0141,670168.0
2018-04-02 15:00:00,24.9,25.04,24.8,24.86,795132.0,24.0141,24.1491,23.9177,23.9755,795132.0
2018-04-02 15:30:00,24.87,25.27,24.77,25.17,1771344.0,23.9852,24.371,23.8888,24.2745,1771344.0
2018-04-03 09:30:00,25.43,25.5,25.27,25.33,1552776.0,24.5253,24.5928,24.371,24.4288,1552776.0
2018-04-03 10:00:00,25.33,25.33,25.04,25.23,615944.0,24.4288,24.4288,24.1491,24.3324,615944.0
2018-04-03 10:30:00,25.23,25.52,25.2,25.49,954884.0,24.3324,24.6121,24.3035,24.5831,954884.0
2018-04-03 11:00:00,25.5,25.67,25.49,25.5,1533616.0,24.5928,24.7567,24.5831,24.5928,1533616.0
2018-04-03 11:30:00,25.5,25.54,25.29,25.29,708524.0,24.5928,24.6314,24.3903,24.3903,708524.0
2018-04-03 12:00:00,25.32,25.43,25.24,25.28,354876.0,24.4192,24.5253,24.342,24.3806,354876.0
2018-04-03 12:30:00,25.27,25.42,25.25,25.33,284352.0,24.371,24.5156,24.3517,24.4288,284352.0
2018-04-03 13:00:00,25.34,25.54,25.27,25.48,529380.0,24.4385,24.6314,24.371,24.5735,529380.0
2018-04-03 13:30:00,25.48,25.5,25.34,25.49,334684.0,24.5735,24.5928,24.4385,24.5831,334684.0
2018-04-03 14:00:00,25.48,25.5,25.26,25.26,395176.0,24.5735,24.5928,24.3613,24.3613,395176.0
2018-04-03 14:30:00,25.3,25.59,25.14,25.55,842888.0,24.3999,24.6796,24.2456,24.641,842888.0
2018-04-03 15:00:00,25.54,25.91,25.49,25.87,1795932.0,24.6314,24.9882,24.5831,24.9496,1795932.0
2018-04-03 15:30:00,25.85,25.85,25.6,25.8,1068300.0,24.9303,24.9303,24.6892,24.8821,1068300.0
2018-04-04 09:30:00,25.0,25.33,24.97,25.33,1343712.0,24.1106,24.4288,24.0816,24.4288,1343712.0
2018-04-04 10:00:00,25.31,25.44,25.18,25.29,818320.0,24.4095,24.5349,24.2842,24.3903,818320.0
2018-04-04 10:30:00,25.29,25.57,25.21,25.55,1019896.0,24.3903,24.6603,24.3131,24.641,1019896.0
2018-04-04 11:00:00,25.55,25.68,25.41,25.62,772108.0,24.641,24.7664,24.506,24.7085,772108.0
2018-04-04 11:30:00,25.6,25.74,25.55,25.65,798780.0,24.6892,24.8242,24.641,24.7374,798780.0
2018-04-04 12:00:00,25.65,25.85,25.61,25.82,1024464.0,24.7374,24.9303,24.6989,24.9014,1024464.0
2018-04-04 12:30:00,25.83,25.92,25.77,25.83,432824.0,24.911,24.9978,24.8532,24.911,432824.0
2018-04-04 13:00:00,25.83,25.84,25.56,25.66,1042616.0,24.911,24.9207,24.6506,24.7471,1042616.0
2018-04-04 13:30:00,25.65,25.77,25.61,25.72,798508.0,24.7374,24.8532,24.6989,24.805,798508.0
2018-04-04 14:00:00,25.73,26.1,25.71,26.1,1698704.0,24.8146,25.1714,24.7953,25.1714,1698704.0
2018-04-04 14:30:00,26.11,26.19,25.97,26.18,1178600.0,25.1811,25.2582,25.0461,25.2486,1178600.0
2018-04-04 15:00:00,26.17,26.36,26.13,26.34,1394396.0,25.2389,25.4222,25.2004,25.4029,1394396.0
2018-04-04 15:30:00,26.34,26.51,26.32,26.4,2556108.0,25.4029,25.5668,25.3836,25.4608,2556108.0
2018-04-05 09:30:00,26.74,26.77,26.54,26.72,1572884.0,25.7887,25.8176,25.5958,25.7694,1572884.0
2018-04-05 10:00:00,26.71,26.75,26.6,26.65,519468.0,25.7597,25.7983,25.6536,25.7019,519468.0
2018-04-05 10:30:00,26.64,26.7,26.59,26.63,519348.0,25.6922,25.7501,25.644,25.6826,519348.0
2018-04-05 11:00:00,26.63,26.93,26.62,26.9,794276.0,25.6826,25.9719,25.6729,25.943,794276.0
2018-04-05 11:30:00,26.9,26.96,26.86,26.96,772648.0,25.943,26.0008,25.9044,26.0008,772648.0
2018-04-05 12:00:00,26.94,26.96,26.77,26.8,494760.0,25.9815,26.0008,25.8176,25.8465,494760.0
2018-04-05 12:30:00,26.83,26.86,26.74,26.85,270448.0,25.8755,25.9044,25.7887,25.8948,270448.0
2018-04-05 13:00:00,26.85,26.91,26.61,26.62,452004.0,25.8948,25.9526,25.6633,25.6729,452004.0
2018-04-05 13:30:00,26.64,26.72,26.49,26.66,854932.0,25.6922,25.7694,25.5476,25.7115,854932.0
2018-04-05 14:00:00,26.68,26.73,26.6,26.68,315884.0,25.7308,25.779,25.6536,25.7308,315884.0
2018-04-05 14:30:00,26.69,26.9,26.69,26.88,437428.0,25.7404,25.943,25.7404,25.9237,437428.0
2018-04-05 15:00:00,26.88,26.96,26.82,26.86,322896.0,25.9237,26.0008,25.8658,25.9044,322896.0
2018-04-05 15:30:00,26.86,26.91,26.68,26.76,752408.0,25.9044,25.9526,25.7308,25.808,752408.0
2018-04-06 09:30:00,26.33,26.65,26.25,26.55,2195456.0,25.3933,25.7019,25.3161,25.6054,2195456.0
2018-04-06 10:00:00,26.56,26.61,26.45,26.46,562504.0,25.6151,25.6633,25.509,25.5186,562504.0
2018-04-06 10:30:00,26.46,26.49,26.15,26.21,1870828.0,25.5186,25.5476,25.2197,25.2775,1870828.0
2018-04-06 11:00:00,26.21,26.21,26.03,26.12,620060.0,25.2775,25.2775,25.1039,25.1907,620060.0
2018-04-06 11:30:00,26.15,26.28,26.1,26.24,558972.0,25.2197,25.345,25.1714,25.3065,558972.0
2018-04-06 12:00:00,26.23,26.25,25.98,25.98,554508.0,25.2968,25.3161,25.0557,25.0557,554508.0
2018-04-06 12:30:00,26.0,26.31,25.96,26.31,763252.0,25.075,25.374,25.0364,25.374,763252.0
2018-04-06 13:00:00,26.29,26.29,26.03,26.16,645252.0,25.3547,25.3547,25.1039,25.2293,645252.0
2018-04-06 13:30:00,26.15,26.2,25.7,25.7,1035720.0,25.2197,25.2679,24.7857,24.7857,1035720.0
2018-04-06 14:00:00,25.68,25.75,25.52,25.55,874600.0,24.7664,24.8339,24.6121,24.641,874600.0
2018-04-06 14:30:00,25.54,25.63,25.24,25.32,1442616.0,24.6314,24.7182,24.342,24.4192,1442616.0
2018-04-06 15:00:00,25.32,25.53,25.22,25.4,973564.0,24.4192,24.6217,24.3227,24.4963,973564.0
2018-04-06 15:30:00,25.39,25.76,25.37,25.58,2090284.0,24.4867,24.8435,24.4674,24.6699,2090284.0
2018-04-09 09:30:00,25.91,26.1,25.79,26.03,1698040.0,24.9882,25.1714,24.8725,25.1039,1698040.0
2018-04-09 10:00:00,26.04,26.1,25.94,26.08,708764.0,25.1136,25.1714,25.0171,25.1521,708764.0
2018-04-09 10:30:00,26.08,26.23,26.08,26.18,671960.0,25.1521,25.2968,25.1521,25.2486,671960.0
2018-04-09 11:00:00,26.19,26.3,26.13,26.28,530244.0,25.2582,25.3643,25.2004,25.345,530244.0
2018-04-09 11:30:00,26.27,26.42,26.27,26.4,720168.0,25.3354,25.48,25.3354,25.4608,720168.0
2018-04-09 12:00:00,26.4,26.47,26.37,26.41,517716.0,25.4608,25.5283,25.4318,25.4704,517716.0
2018-04-09 12:30:00,26.39,26.45,26.33,26.43,544140.0,25.4511,25.509,25.3933,25.4897,544140.0
2018-04-09 13:00:00,26.43,26.52,26.43,26.49,315748.0,25.4897,25.5765,25.4897,25.5476,315748.0
2018-04-09 13:30:00,26.49,26.57,26.44,26.55,367232.0,25.5476,25.6247,25.4993,25.6054,367232.0
2018-04-09 14:00:00,26.56,26.56,26.34,26.36,1116660.0,25.6151,25.6151,25.4029,25.4222,1116660.0
2018-04-09 14:30:00,26.36,26.4,26.25,26.38,970856.0,25.4222,25.4608,25.3161,25.4415,970856.0
2018-04-09 15:00:00,26.37,26.39,26.1,26.17,689628.0,25.4318,25.4511,25.1714,25.2389,689628.0
2018-04-09 15:30:00,26.15,26.19,25.72,25.78,975284.0,25.2197,25.2582,24.805,24.8628,975284.0
2018-04-10 09:30:00,26.46,26.52,26.28,26.3,1907652.0,25.5186,25.5765,25.345,25.3643,1907652.0
2018-04-10 10:00:00,26.32,26.58,26.29,26.55,945432.0,25.3836,25.6344,25.3547,25.6054,945432.0
2018-04-10 10:30:00,26.56,26.69,26.56,26.59,739164.0,25.6151,25.7404,25.6151,25.644,739164.0
2018-04-10 11:00:00,26.61,26.71,26.55,26.63,504724.0,25.6633,25.7597,25.6054,25.6826,504724.0
2018-04-10 11:30:00,26.63,26.75,26.44,26.64,1116220.0,25.6826,25.7983,25.4993,25.6922,1116220.0
2018-04-10 12:00:00,26.65,26.67,26.2,26.33,990912.0,25.7019,25.7212,25.2679,25.3933,990912.0
2018-04-10 12:30:00,26.33,26.54,26.32,26.47,366432.0,25.3933,25.5958,25.3836,25.5283,366432.0
2018-04-10 13:00:00,26.48,26.6,26.43,26.59,189696.0,25.5379,25.6536,25.4897,25.644,189696.0
2018-04-10 13:30:00,26.55,26.66,26.43,26.64,329836.0,25.6054,25.7115,25.4897,25.6922,329836.0
2018-04-10 14:00:00,26.62,26.73,26.6,26.61,615872.0,25.6729,25.779,25.6536,25.6633,615872.0
2018-04-10 14:30:00,26.61,26.7,26.45,26.7,564584.0,25.6633,25.7501,25.509,25.7501,564584.0
2018-04-10 15:00:00,26.7,26.81,26.61,26.72,926540.0,25.7501,25.8562,25.6633,25.7694,926540.0
2018-04-10 15:30:00,26.71,26.72,26.59,26.63,737952.0,25.7597,25.7694,25.644,25.6826,737952.0
2018-04-11 09:30:00,26.29,26.51,26.29,26.49,1135436.0,25.3547,25.5668,25.3547,25.5476,1135436.0
2018-04-11 10:00:00,26.5,26.57,26.4,26.56,548472.0,25.5572,25.6247,25.4608,25.6151,548472.0
2018-04-11 10:30:00,26.56,26.6,26.38,26.38,797564.0,25.6151,25.6536,25.4415,25.4415,797564.0
2018-04-11 11:00:00,26.38,26.49,26.33,26.47,354824.0,25.4415,25.5476,25.3933,25.5283,354824.0
2018-04-11 11:30:00,26.48,26.65,26.44,26.59,378116.0,25.5379,25.7019,25.4993,25.644,378116.0
2018-04-11 12:00:00,26.59,26.73,26.59,26.63,354328.0,25.644,25.779,25.644,25.6826,354328.0
2018-04-11 12:30:00,26.65,26.66,26.49,26.54,530364.0,25.7019,25.7115,25.5476,25.5958,530364.0
2018-04-11 13:00:00,26.54,26.6,26.45,26.52,460960.0,25.5958,25.6536,25.509,25.5765,460960.0
2018-04-11 13:30:00,26.52,26.56,26.42,26.55,434868.0,25.5765,25.6151,25.48,25.6054,434868.0
2018-04-11 14:00:00,26.57,26.6,26.39,26.52,566712.0,25.6247,25.6536,25.4511,25.5765,566712.0
2018-04-11 14:30:00,26.48,26.59,26.4,26.49,437032.0,25.5379,25.644,25.4608,25.5476,437032.0
2018-04-11 15:00:00,26.5,26.52,26.29,26.35,1244412.0,25.5572,25.5765,25.3547,25.4125,1244412.0
2018-04-11 15:30:00,26.36,26.45,26.31,26.35,1291476.0,25.4222,25.509,25.374,25.4125,1291476.0
2018-04-12 09:30:00,26.65,26.9,26.61,26.89,1383588.0,25.7019,25.943,25.6633,25.9333,1383588.0
2018-04-12 10:00:00,26.88,26.93,26.81,26.87,866472.0,25.9237,25.9719,25.8562,25.914,866472.0
2018-04-12 10:30:00,26.88,26.88,26.74,26.76,610196.0,25.9237,25.9237,25.7887,25.808,610196.0
2018-04-12 11:00:00,26.76,26.9,26.75,26.85,368932.0,25.808,25.943,25.7983,25.8948,368932.0
2018-04-12 11:30:00,26.84,26.89,26.71,26.8,485004.0,25.8851,25.9333,25.7597,25.8465,485004.0
2018-04-12 12:00:00,26.8,26.86,26.78,26.85,242064.0,25.8465,25.9044,25.8272,25.8948,242064.0
2018-04-12 12:30:00,26.85,26.95,26.84,26.92,386080.0,25.8948,25.9912,25.8851,25.9623,386080.0
2018-04-12 13:00:00,26.92,26.94,26.63,26.65,749724.0,25.9623,25.9815,25.6826,25.7019,749724.0
2018-04-12 13:30:00,26.65,26.81,26.61,26.71,507352.0,25.7019,25.8562,25.6633,25.7597,507352.0
2018-04-12 14:00:00,26.71,26.9,26.71,26.87,317368.0,25.7597,25.943,25.7597,25.914,317368.0
2018-04-12 14:30:00,26.88,26.9,26.78,26.9,353088.0,25.9237,25.943,25.8272,25.943,353088.0
2018-04-12 15:00:00,26.9,27.0,26.82,26.99,604516.0,25.943,26.0394,25.8658,26.0298,604516.0
2018-04-12 15:30:00,26.98,26.98,26.76,26.77,1117512.0,26.0201,26.0201,25.808,25.8176,1117512.0
2018-04-13 09:30:00,27.09,27.1,26.89,26.9,1466608.0,26.1262,26.1359,25.9333,25.943,1466608.0
2018-04-13 10:00:00,26.9,26.94,26.63,26.68,1589688.0,25.943,25.9815,25.6826,25.7308,1589688.0
2018-04-13 10:30:00,26.67,26.75,26.6,26.61,1091268.0,25.7212,25.7983,25.6536,25.6633,1091268.0
2018-04-13 11:00:00,26.6,26.75,26.52,26.73,795180.0,25.6536,25.7983,25.5765,25.779,795180.0
2018-04-13 11:30:00,26.73,26.77,26.65,26.75,303260.0,25.779,25.8176,25.7019,25.7983,303260.0
2018-04-13 12:00:00,26.75,26.81,26.66,26.79,321712.0,25.7983,25.8562,25.7115,25.8369,321712.0
2018-04-13 12:30:00,26.78,26.78,26.65,26.71,346240.0,25.8272,25.8272,25.7019,25.7597,346240.0
2018-04-13 13:00:00,26.71,26.86,26.71,26.85,309608.0,25.7597,25.9044,25.7597,25.8948,309608.0
2018-04-13 13:30:00,26.85,26.85,26.78,26.79,110180.0,25.8948,25.8948,25.8272,25.8369,110180.0
2018-04-13 14:00:00,26.81,26.82,26.72,26.75,160920.0,25.8562,25.8658,25.7694,25.7983,160920.0
2018-04-13 14:30:00,26.72,26.81,26.64,26.66,479660.0,25.7694,25.8562,25.6922,25.7115,479660.0
2018-04-13 15:00:00,26.65,26.65,26.39,26.47,1009328.0,25.7019,25.7019,25.4511,25.5283,1009328.0
2018-04-13 15:30:00,26.45,26.67,26.42,26.62,946884.0,25.509,25.7212,25.48,25.6729,946884.0
2018-04-16 09:30:00,26.98,27.0,26.8,26.87,979376.0,26.0201,26.0394,25.8465,25.914,979376.0
2018-04-16 10:00:00,26.88,27.01,26.87,27.01,756796.0,25.9237,26.0491,25.914,26.0491,756796.0
2018-04-16 10:30:00,27.02,27.03,26.89,26.94,303696.0,26.0587,26.0683,25.9333,25.9815,303696.0
2018-04-16 11:00:00,26.95,27.02,26.88,26.97,486916.0,25.9912,26.0587,25.9237,26.0105,486916.0
2018-04-16 11:30:00,26.98,27.0,26.92,26.99,237440.0,26.0201,26.0394,25.9623,26.0298,237440.0
2018-04-16 12:00:00,27.0,27.07,27.0,27.01,683092.0,26.0394,26.1069,26.0394,26.0491,683092.0
2018-04-16 12:30:00,27.02,27.18,26.98,27.13,380316.0,26.0587,26.213,26.0201,26.1648,380316.0
2018-04-16 13:00:00,27.15,27.23,27.15,27.17,475188.0,26.1841,26.2612,26.1841,26.2034,475188.0
2018-04-16 13:30:00,27.17,27.23,27.16,27.19,328964.0,26.2034,26.2612,26.1937,26.2227,328964.0
2018-04-16 14:00:00,27.2,27.21,27.07,27.1,449020.0,26.2323,26.2419,26.1069,26.1359,449020.0
2018-04-16 14:30:00,27.09,27.18,27.09,27.12,175836.0,26.1262,26.213,26.1262,26.1551,175836.0
2018-04-16 15:00:00,27.12,27.15,27.02,27.1,440688.0,26.1551,26.1841,26.0587,26.1359,440688.0
2018-04-16 15:30:00,27.08,27.17,27.04,27.06,942848.0,26.1166,26.2034,26.078,26.0973,942848.0
2018-04-17 09:30:00,27.46,27.48,27.35,27.44,800596.0,26.483,26.5023,26.377,26.4638,800596.0
2018-04-17 10:00:00,27.48,27.52,27.44,27.47,585944.0,26.5023,26.5409,26.4638,26.4927,585944.0
2018-04-17 10:30:00,27.48,27.6,27.47,27.6,470856.0,26.5023,26.6181,26.4927,26.6181,470856.0
2018-04-17 11:00:00,27.6,27.67,27.6,27.65,568012.0,26.6181,26.6856,26.6181,26.6663,568012.0
2018-04-17 11:30:00,27.64,27.64,27.58,27.6,376708.0,26.6566,26.6566,26.5988,26.6181,376708.0
2018-04-17 12:00:00,27.61,27.66,27.61,27.64,206000.0,26.6277,26.6759,26.6277,26.6566,206000.0
2018-04-17 12:30:00,27.64,27.65,27.57,27.6,503288.0,26.6566,26.6663,26.5891,26.6181,503288.0
2018-04-17 13:00:00,27.58,27.63,27.52,27.61,741972.0,26.5988,26.647,26.5409,26.6277,741972.0
2018-04-17 13:30:00,27.61,27.63,27.56,27.62,430244.0,26.6277,26.647,26.5795,26.6374,430244.0
2018-04-17 14:00:00,27.61,27.68,27.53,27.58,732604.0,26.6277,26.6952,26.5506,26.5988,732604.0
2018-04-17 14:30:00,27.58,27.65,27.57,27.62,296980.0,26.5988,26.6663,26.5891,26.6374,296980.0
2018-04-17 15:00:00,27.61,27.75,27.6,27.72,461844.0,26.6277,26.7627,26.6181,26.7338,461844.0
2018-04-17 15:30:00,27.73,27.77,27.61,27.62,936832.0,26.7434,26.782,26.6277,26.6374,936832.0
2018-04-18 09:30:00,27.74,27.82,27.7,27.74,1138364.0,26.7531,26.8302,26.7145,26.7531,1138364.0
2018-04-18 10:00:00,27.72,27.72,27.57,27.7,1629800.0,26.7338,26.7338,26.5891,26.7145,1629800.0
2018-04-18 10:30:00,27.7,27.79,27.69,27.79,297124.0,26.7145,26.8013,26.7049,26.8013,297124.0
2018-04-18 11:00:00,27.78,27.85,27.78,27.82,234764.0,26.7917,26.8592,26.7917,26.8302,234764.0
2018-04-18 11:30:00,27.81,27.83,27.74,27.75,245284.0,26.8206,26.8399,26.7531,26.7627,245284.0
2018-04-18 12:00:00,27.76,27.82,27.76,27.78,155660.0,26.7724,26.8302,26.7724,26.7917,155660.0
2018-04-18 12:30:00,27.78,27.79,27.71,27.78,274764.0,26.7917,26.8013,26.7242,26.7917,274764.0
2018-04-18 13:00:00,27.79,27.82,27.76,27.78,66380.0,26.8013,26.8302,26.7724,26.7917,66380.0
2018-04-18 13:30:00,27.79,27.79,27.7,27.71,240744.0,26.8013,26.8013,26.7145,26.7242,240744.0
2018-04-18 14:00:00,27.7,27.82,27.66,27.8,494844.0,26.7145,26.8302,26.6759,26.811,494844.0
2018-04-18 14:30:00,27.81,27.83,27.76,27.77,131480.0,26.8206,26.8399,26.7724,26.782,131480.0
2018-04-18 15:00:00,27.78,27.82,27.75,27.77,181664.0,26.7917,26.8302,26.7627,26.782,181664.0
2018-04-18 15:30:00,27.76,27.77,27.66,27.66,452756.0,26.7724,26.782,26.6759,26.6759,452756.0
2018-04-19 09:30:00,27.49,27.54,27.34,27.45,1846312.0,26.512,26.5602,26.3673,26.4734,1846312.0
2018-04-19 10:00:00,27.45,27.53,27.35,27.47,948984.0,26.4734,26.5506,26.377,26.4927,948984.0
2018-04-19 10:30:00,27.48,27.55,27.33,27.39,693880.0,26.5023,26.5698,26.3577,26.4155,693880.0
2018-04-19 11:00:00,27.4,27.4,27.29,27.39,573444.0,26.4252,26.4252,26.3191,26.4155,573444.0
2018-04-19 11:30:00,27.39,27.4,27.23,27.23,540484.0,26.4155,26.4252,26.2612,26.2612,540484.0
2018-04-19 12:00:00,27.23,27.25,27.17,27.21,754204.0,26.2612,26.2805,26.2034,26.2419,754204.0
2018-04-19 12:30:00,27.21,27.29,27.2,27.2,545512.0,26.2419,26.3191,26.2323,26.2323,545512.0
2018-04-19 13:00:00,27.2,27.21,27.12,27.12,440844.0,26.2323,26.2419,26.1551,26.1551,440844.0
2018-04-19 13:30:00,27.12,27.27,27.11,27.23,410712.0,26.1551,26.2998,26.1455,26.2612,410712.0
2018-04-19 14:00:00,27.23,27.27,27.15,27.21,373660.0,26.2612,26.2998,26.1841,26.2419,373660.0
2018-04-19 14:30:00,27.2,27.29,27.17,27.27,398540.0,26.2323,26.3191,26.2034,26.2998,398540.0
2018-04-19 15:00:00,27.27,27.33,27.24,27.24,242456.0,26.2998,26.3577,26.2709,26.2709,242456.0
2018-04-19 15:30:00,27.23,27.47,27.22,27.35,1664008.0,26.2612,26.4927,26.2516,26.377,1664008.0
2018-04-20 09:30:00,27.34,27.39,27.21,27.25,656600.0,26.3673,26.4155,26.2419,26.2805,656600.0
2018-04-20 10:00:00,27.26,27.26,27.15,27.24,395016.0,26.2902,26.2902,26.1841,26.2709,395016.0
2018-04-20 10:30:00,27.24,27.25,27.01,27.06,762908.0,26.2709,26.2805,26.0491,26.0973,762908.0
2018-04-20 11:00:00,27.06,27.06,26.85,26.86,1050232.0,26.0973,26.0973,25.8948,25.9044,1050232.0
2018-04-20 11:30:00,26.87,27.06,26.87,26.97,213432.0,25.914,26.0973,25.914,26.0105,213432.0
2018-04-20 12:00:00,26.96,26.98,26.86,26.88,301992.0,26.0008,26.0201,25.9044,25.9237,301992.0
2018-04-20 12:30:00,26.88,26.93,26.78,26.84,346608.0,25.9237,25.9719,25.8272,25.8851,346608.0
2018-04-20 13:00:00,26.82,26.96,26.8,26.96,380200.0,25.8658,26.0008,25.8465,26.0008,380200.0
2018-04-20 13:30:00,26.96,27.03,26.93,26.97,197960.0,26.0008,26.0683,25.9719,26.0105,197960.0
2018-04-20 14:00:00,26.96,26.98,26.89,26.94,217676.0,26.0008,26.0201,25.9333,25.9815,217676.0
2018-04-20 14:30:00,26.94,26.96,26.82,26.88,475648.0,25.9815,26.0008,25.8658,25.9237,475648.0
2018-04-20 15:00:00,26.87,26.87,26.68,26.76,634764.0,25.914,25.914,25.7308,25.808,634764.0
2018-04-20 15:30:00,26.75,26.89,26.73,26.89,669944.0,25.7983,25.9333,25.779,25.9333,669944.0
2018-04-23 09:30:00,27.03,27.04,26.85,26.96,1362904.0,26.0683,26.078,25.8948,26.0008,1362904.0
2018-04-23 10:00:00,26.97,27.01,26.88,26.94,537168.0,26.0105,26.0491,25.9237,25.9815,537168.0
2018-04-23 10:30:00,26.95,27.0,26.84,26.97,635160.0,25.9912,26.0394,25.8851,26.0105,635160.0
2018-04-23 11:00:00,26.97,27.14,26.95,27.11,540688.0,26.0105,26.1744,25.9912,26.1455,540688.0
2018-04-23 11:30:00,27.13,27.13,27.0,27.04,176316.0,26.1648,26.1648,26.0394,26.078,176316.0
2018-04-23 12:00:00,27.05,27.07,26.95,26.96,325228.0,26.0876,26.1069,25.9912,26.0008,325228.0
2018-04-23 12:30:00,26.96,26.99,26.87,26.91,600584.0,26.0008,26.0298,25.914,25.9526,600584.0
2018-04-23 13:00:00,26.91,26.94,26.89,26.91,192144.0,25.9526,25.9815,25.9333,25.9526,192144.0
2018-04-23 13:30:00,26.93,26.98,26.88,26.95,161952.0,25.9719,26.0201,25.9237,25.9912,161952.0
2018-04-23 14:00:00,26.95,26.95,26.7,26.74,605460.0,25.9912,25.9912,25.7501,25.7887,605460.0
2018-04-23 14:30:00,26.72,26.79,26.63,26.68,300720.0,25.7694,25.8369,25.6826,25.7308,300720.0
2018-04-23 15:00:00,26.68,26.83,26.66,26.82,370240.0,25.7308,25.8755,25.7115,25.8658,370240.0
2018-04-23 15:30:00,26.82,26.89,26.77,26.88,675128.0,25.8658,25.9333,25.8176,25.9237,675128.0
2018-04-24 09:30:00,27.11,27.15,26.94,27.02,733196.0,26.1455,26.1841,25.9815,26.0587,733196.0
2018-04-24 10:00:00,27.01,27.11,26.82,26.89,785984.0,26.0491,26.1455,25.8658,25.9333,785984.0
2018-04-24 10:30:00,26.87,26.97,26.81,26.85,463772.0,25.914,26.0105,25.8562,25.8948,463772.0
2018-04-24 11:00:00,26.84,26.89,26.7,26.89,780268.0,25.8851,25.9333,25.7501,25.9333,780268.0
2018-04-24 11:30:00,26.9,26.93,26.7,26.7,697876.0,25.943,25.9719,25.7501,25.7501,697876.0
2018-04-24 12:00:00,26.69,26.75,26.49,26.53,858348.0,25.7404,25.7983,25.5476,25.5861,858348.0
2018-04-24 12:30:00,26.53,26.54,26.28,26.28,1002876.0,25.5861,25.5958,25.345,25.345,1002876.0
2018-04-24 13:00:00,26.26,26.37,26.19,26.24,1089184.0,25.3257,25.4318,25.2582,25.3065,1089184.0
2018-04-24 13:30:00,26.24,26.25,25.95,26.01,1323912.0,25.3065,25.3161,25.0268,25.0846,1323912.0
2018-04-24 14:00:00,26.0,26.08,25.82,25.9,2540664.0,25.075,25.1521,24.9014,24.9785,2540664.0
2018-04-24 14:30:00,25.9,26.06,25.81,26.0,2034616.0,24.9785,25.1329,24.8918,25.075,2034616.0
2018-04-24 15:00:00,26.04,26.22,26.0,26.1,1601380.0,25.1136,25.2872,25.075,25.1714,1601380.0
2018-04-24 15:30:00,26.1,26.18,25.88,26.16,1307852.0,25.1714,25.2486,24.9593,25.2293,1307852.0
2018-04-25 09:30:00,26.12,26.16,25.72,25.77,1810996.0,25.1907,25.2293,24.805,24.8532,1810996.0
2018-04-25 10:00:00,25.76,26.01,25.74,25.96,1203048.0,24.8435,25.0846,24.8242,25.0364,1203048.0
2018-04-25 10:30:00,25.95,26.14,25.95,26.08,1005024.0,25.0268,25.21,25.0268,25.1521,1005024.0
2018-04-25 11:00:00,26.08,26.19,26.06,26.13,665464.0,25.1521,25.2582,25.1329,25.2004,665464.0
2018-04-25 11:30:00,26.14,26.17,25.92,25.93,654296.0,25.21,25.2389,24.9978,25.0075,654296.0
2018-04-25 12:00:00,25.93,26.06,25.9,26.04,318804.0,25.0075,25.1329,24.9785,25.1136,318804.0
2018-04-25 12:30:00,26.03,26.14,26.02,26.07,669104.0,25.1039,25.21,25.0943,25.1425,669104.0
2018-04-25 13:00:00,26.07,26.15,26.01,26.08,454504.0,25.1425,25.2197,25.0846,25.1521,454504.0
2018-04-25 13:30:00,26.08,26.23,26.08,26.2,827560.0,25.1521,25.2968,25.1521,25.2679,827560.0
2018-04-25 14:00:00,26.19,26.19,26.04,26.08,339976.0,25.2582,25.2582,25.1136,25.1521,339976.0
2018-04-25 14:30:00,26.07,26.36,26.06,26.36,533304.0,25.1425,25.4222,25.1329,25.4222,533304.0
2018-04-25 15:00:00,26.35,26.38,26.25,26.28,622456.0,25.4125,25.4415,25.3161,25.345,622456.0
2018-04-25 15:30:00,26.28,26.32,26.09,26.26,1529540.0,25.345,25.3836,25.1618,25.3257,1529540.0
2018-04-26 09:30:00,26.51,26.55,26.4,26.54,904856.0,25.5668,25.6054,25.4608,25.5958,904856.0
2018-04-26 10:00:00,26.53,26.67,26.5,26.6,1061068.0,25.5861,25.7212,25.5572,25.6536,1061068.0
2018-04-26 10:30:00,26.61,26.75,26.61,26.74,964676.0,25.6633,25.7983,25.6633,25.7887,964676.0
2018-04-26 11:00:00,26.73,26.75,26.61,26.64,706620.0,25.779,25.7983,25.6633,25.6922,706620.0
2018-04-26 11:30:00,26.63,26.66,26.53,26.61,600148.0,25.6826,25.7115,25.5861,25.6633,600148.0
2018-04-26 12:00:00,26.61,26.73,26.61,26.71,359488.0,25.6633,25.779,25.6633,25.7597,359488.0
2018-04-26 12:30:00,26.7,26.72,26.64,26.7,428204.0,25.7501,25.7694,25.6922,25.7501,428204.0
2018-04-26 13:00:00,26.71,26.85,26.71,26.82,744468.0,25.7597,25.8948,25.7597,25.8658,744468.0
2018-04-26 13:30:00,26.83,26.86,26.8,26.86,244180.0,25.8755,25.9044,25.8465,25.9044,244180.0
2018-04-26 14:00:00,26.84,26.9,26.83,26.86,263156.0,25.8851,25.943,25.8755,25.9044,263156.0
2018-04-26 14:30:00,26.88,26.98,26.86,26.94,314812.0,25.9237,26.0201,25.9044,25.9815,314812.0
2018-04-26 15:00:00,26.96,26.99,26.82,26.83,635532.0,26.0008,26.0298,25.8658,25.8755,635532.0
2018-04-26 15:30:00,26.83,26.88,26.76,26.8,767836.0,25.8755,25.9237,25.808,25.8465,767836.0
2018-04-27 09:30:00,26.93,27.01,26.82,26.85,1175540.0,25.9719,26.0491,25.8658,25.8948,1175540.0
2018-04-27 10:00:00,26.84,26.94,26.79,26.8,788704.0,25.8851,25.9815,25.8369,25.8465,788704.0
2018-04-27 10:30:00,26.8,26.8,26.64,26.72,693592.0,25.8465,25.8465,25.6922,25.7694,693592.0
2018-04-27 11:00:00,26.73,26.89,26.73,26.89,604808.0,25.779,25.9333,25.779,25.9333,604808.0
2018-04-27 11:30:00,26.86,26.88,26.74,26.78,771416.0,25.9044,25.9237,25.7887,25.8272,771416.0
2018-04-27 12:00:00,26.8,26.86,26.79,26.83,537312.0,25.8465,25.9044,25.8369,25.8755,537312.0
2018-04-27 12:30:00,26.81,26.95,26.76,26.93,624080.0,25.8562,25.9912,25.808,25.9719,624080.0
2018-04-27 13:00:00,26.94,26.96,26.87,26.89,307960.0,25.9815,26.0008,25.914,25.9333,307960.0
2018-04-27 13:30:00,26.87,26.9,26.84,26.85,124720.0,25.914,25.943,25.8851,25.8948,124720.0
2018-04-27 14:00:00,26.84,26.89,26.81,26.87,132912.0,25.8851,25.9333,25.8562,25.914,132912.0
2018-04-27 14:30:00,26.86,26.91,26.84,26.88,111500.0,25.9044,25.9526,25.8851,25.9237,111500.0
2018-04-27 15:00:00,26.89,26.94,26.8,26.83,660348.0,25.9333,25.9815,25.8465,25.8755,660348.0
2018-04-27 15:30:00,26.82,26.92,26.82,26.85,391956.0,25.8658,25.9623,25.8658,25.8948,391956.0
2018-04-30 09:30:00,26.99,27.11,26.99,27.05,893172.0,26.0298,26.1455,26.0298,26.0876,893172.0
2018-04-30 10:00:00,27.04,27.11,26.93,26.99,769904.0,26.078,26.1455,25.9719,26.0298,769904.0
2018-04-30 10:30:00,27.0,27.07,26.96,27.0,461316.0,26.0394,26.1069,26.0008,26.0394,461316.0
2018-04-30 11:00:00,27.01,27.05,26.97,26.97,402964.0,26.0491,26.0876,26.0105,26.0105,402964.0
2018-04-30 11:30:00,26.96,26.99,26.75,26.79,462380.0,26.0008,26.0298,25.7983,25.8369,462380.0
2018-04-30 12:00:00,26.78,26.79,26.64,26.72,1249404.0,25.8272,25.8369,25.6922,25.7694,1249404.0
2018-04-30 12:30:00,26.72,26.73,26.58,26.67,725156.0,25.7694,25.779,25.6344,25.7212,725156.0
2018-04-30 13:00:00,26.69,26.72,26.6,26.69,739868.0,25.7404,25.7694,25.6536,25.7404,739868.0
2018-04-30 13:30:00,26.69,26.78,26.69,26.75,238988.0,25.7404,25.8272,25.7404,25.7983,238988.0
2018-04-30 14:00:00,26.75,26.75,26.54,26.66,900152.0,25.7983,25.7983,25.5958,25.7115,900152.0
2018-04-30 14:30:00,26.63,26.65,26.54,26.59,269348.0,25.6826,25.7019,25.5958,25.644,269348.0
2018-04-30 15:00:00,26.59,26.64,26.49,26.53,1143044.0,25.644,25.6922,25.5476,25.5861,1143044.0
2018-04-30 15:30:00,26.52,26.65,26.42,26.42,1016640.0,25.5765,25.7019,25.48,25.48,1016640.0
2018-05-01 09:30:00,26.33,26.35,26.21,26.32,1604584.0,25.3933,25.4125,25.2775,25.3836,1604584.0
2018-05-01 10:00:00,26.32,26.33,26.17,26.24,1009660.0,25.3836,25.3933,25.2389,25.3065,1009660.0
2018-05-01 10:30:00,26.21,26.27,26.13,26.13,635112.0,25.2775,25.3354,25.2004,25.2004,635112.0
2018-05-01 11:00:00,26.12,26.18,26.03,26.15,771096.0,25.1907,25.2486,25.1039,25.2197,771096.0
2018-05-01 11:30:00,26.15,26.18,26.05,26.05,349848.0,25.2197,25.2486,25.1232,25.1232,349848.0
2018-05-01 12:00:00,26.06,26.16,26.05,26.16,305036.0,25.1329,25.2293,25.1232,25.2293,305036.0
2018-05-01 12:30:00,26.16,26.17,26.07,26.1,256892.0,25.2293,25.2389,25.1425,25.1714,256892.0
2018-05-01 13:00:00,26.1,26.1,25.97,26.0,590580.0,25.1714,25.1714,25.0461,25.075,590580.0
2018-05-01 13:30:00,26.0,26.27,26.0,26.27,680168.0,25.075,25.3354,25.075,25.3354,680168.0
2018-05-01 14:00:00,26.27,26.38,26.26,26.35,662828.0,25.3354,25.4415,25.3257,25.4125,662828.0
2018-05-01 14:30:00,26.34,26.44,26.32,26.41,379652.0,25.4029,25.4993,25.3836,25.4704,379652.0
2018-05-01 15:00:00,26.41,26.45,26.29,26.34,558420.0,25.4704,25.509,25.3547,25.4029,558420.0
2018-05-01 15:30:00,26.34,26.55,26.33,26.54,1027324.0,25.4029,25.6054,25.3933,25.5958,1027324.0
2018-05-02 09:30:00,26.46,26.51,26.35,26.37,1400052.0,25.5186,25.5668,25.4125,25.4318,1400052.0
2018-05-02 10:00:00,26.36,26.48,26.34,26.38,780504.0,25.4222,25.5379,25.4029,25.4415,780504.0
2018-05-02 10:30:00,26.38,26.46,26.35,26.43,553668.0,25.4415,25.5186,25.4125,25.4897,553668.0
2018-05-02 11:00:00,26.43,26.51,26.39,26.46,565844.0,25.4897,25.5668,25.4511,25.5186,565844.0
2018-05-02 11:30:00,26.46,26.46,26.3,26.36,313176.0,25.5186,25.5186,25.3643,25.4222,313176.0
2018-05-02 12:00:00,26.37,26.44,26.33,26.43,278340.0,25.4318,25.4993,25.3933,25.4897,278340.0
2018-05-02 12:30:00,26.43,26.45,26.39,26.43,211904.0,25.4897,25.509,25.4511,25.4897,211904.0
2018-05-02 13:00:00,26.45,26.53,26.45,26.5,166776.0,25.509,25.5861,25.509,25.5572,166776.0
2018-05-02 13:30:00,26.52,26.52,26.47,26.5,139748.0,25.5765,25.5765,25.5283,25.5572,139748.0
2018-05-02 14:00:00,26.48,26.67,26.48,26.58,684756.0,25.5379,25.7212,25.5379,25.6344,684756.0
2018-05-02 14:30:00,26.56,26.61,26.42,26.44,589428.0,25.6151,25.6633,25.48,25.4993,589428.0
2018-05-02 15:00:00,26.44,26.48,26.23,26.28,523648.0,25.4993,25.5379,25.2968,25.345,523648.0
2018-05-02 15:30:00,26.28,26.3,26.08,26.16,1318860.0,25.345,25.3643,25.1521,25.2293,1318860.0
2018-05-03 09:30:00,25.97,25.99,25.77,25.95,1286452.0,25.0461,25.0653,24.8532,25.0268,1286452.0
2018-05-03 10:00:00,25.97,25.97,25.57,25.62,2192764.0,25.0461,25.0461,24.6603,24.7085,2192764.0
2018-05-03 10:30:00,25.62,25.63,25.34,25.44,1760404.0,24.7085,24.7182,24.4385,24.5349,1760404.0
2018-05-03 11:00:00,25.44,25.61,25.41,25.45,850744.0,24.5349,24.6989,24.506,24.5446,850744.0
2018-05-03 11:30:00,25.47,25.67,25.41,25.63,729604.0,24.5638,24.7567,24.506,24.7182,729604.0
2018-05-03 12:00:00,25.65,25.71,25.53,25.54,1105308.0,24.7374,24.7953,24.6217,24.6314,1105308.0
2018-05-03 12:30:00,25.55,26.06,25.55,26.04,1568168.0,24.641,25.1329,24.641,25.1136,1568168.0
2018-05-03 13:00:00,26.05,26.06,25.89,25.94,1479628.0,25.1232,25.1329,24.9689,25.0171,1479628.0
2018-05-03 13:30:00,25.95,26.15,25.95,26.05,676908.0,25.0268,25.2197,25.0268,25.1232,676908.0
2018-05-03 14:00:00,26.06,26.09,25.97,26.04,996192.0,25.1329,25.1618,25.0461,25.1136,996192.0
2018-05-03 14:30:00,26.05,26.19,25.97,26.0,646120.0,25.1232,25.2582,25.0461,25.075,646120.0
2018-05-03 15:00:00,26.01,26.1,25.97,26.08,411132.0,25.0846,25.1714,25.0461,25.1521,411132.0
2018-05-03 15:30:00,26.1,26.14,25.94,26.05,812020.0,25.1714,25.21,25.0171,25.1232,812020.0
2018-05-04 09:30:00,25.83,26.06,25.76,26.04,1122856.0,24.911,25.1329,24.8435,25.1136,1122856.0
2018-05-04 10:00:00,26.01,26.28,25.98,26.27,878716.0,25.0846,25.345,25.0557,25.3354,878716.0
2018-05-04 10:30:00,26.28,26.46,26.25,26.4,1012488.0,25.345,25.5186,25.3161,25.4608,1012488.0
2018-05-04 11:00:00,26.41,26.53,26.4,26.52,419656.0,25.4704,25.5861,25.4608,25.5765,419656.0
2018-05-04 11:30:00,26.51,26.58,26.48,26.56,614576.0,25.5668,25.6344,25.5379,25.6151,614576.0
2018-05-04 12:00:00,26.56,26.61,26.52,26.59,466692.0,25.6151,25.6633,25.5765,25.644,466692.0
2018-05-04 12:30:00,26.6,26.64,26.58,26.61,268600.0,25.6536,25.6922,25.6344,25.6633,268600.0
2018-05-04 13:00:00,26.61,26.67,26.59,26.63,690028.0,25.6633,25.7212,25.644,25.6826,690028.0
2018-05-04 13:30:00,26.63,26.73,26.61,26.73,400224.0,25.6826,25.779,25.6633,25.779,400224.0
2018-05-04 14:00:00,26.7,26.84,26.7,26.84,728852.0,25.7501,25.8851,25.7501,25.8851,728852.0
2018-05-04 14:30:00,26.84,26.88,26.78,26.78,468704.0,25.8851,25.9237,25.8272,25.8272,468704.0
2018-05-04 15:00:00,26.78,26.84,26.75,26.81,453108.0,25.8272,25.8851,25.7983,25.8562,453108.0
2018-05-04 15:30:00,26.81,26.82,26.63,26.72,706528.0,25.8562,25.8658,25.6826,25.7694,706528.0
2018-05-07 09:30:00,26.89,27.07,26.85,27.06,919260.0,25.9333,26.1069,25.8948,26.0973,919260.0
2018-05-07 10:00:00,27.06,27.07,26.94,27.0,812404.0,26.0973,26.1069,25.9815,26.0394,812404.0
2018-05-07 10:30:00,27.0,27.01,26.86,27.0,697356.0,26.0394,26.0491,25.9044,26.0394,697356.0
2018-05-07 11:00:00,27.0,27.05,26.93,27.03,397652.0,26.0394,26.0876,25.9719,26.0683,397652.0
2018-05-07 11:30:00,27.03,27.03,26.96,27.03,234748.0,26.0683,26.0683,26.0008,26.0683,234748.0
2018-05-07 12:00:00,27.03,27.06,26.99,27.05,289096.0,26.0683,26.0973,26.0298,26.0876,289096.0
2018-05-07 12:30:00,27.02,27.06,26.96,26.98,340528.0,26.0587,26.0973,26.0008,26.0201,340528.0
2018-05-07 13:00:00,26.99,27.01,26.93,27.0,236908.0,26.0298,26.0491,25.9719,26.0394,236908.0
2018-05-07 13:30:00,26.99,27.04,26.99,27.04,404184.0,26.0298,26.078,26.0298,26.078,404184.0
2018-05-07 14:00:00,27.03,27.08,27.02,27.08,373740.0,26.0683,26.1166,26.0587,26.1166,373740.0
2018-05-07 14:30:00,27.08,27.11,26.9,26.92,976724.0,26.1166,26.1455,25.943,25.9623,976724.0
2018-05-07 15:00:00,26.92,26.96,26.74,26.83,1113432.0,25.9623,26.0008,25.7887,25.8755,1113432.0
2018-05-07 15:30:00,26.82,26.91,26.81,26.9,891708.0,25.8658,25.9526,25.8562,25.943,891708.0
2018-05-08 09:30:00,26.8,26.86,26.68,26.74,1393296.0,25.8465,25.9044,25.7308,25.7887,1393296.0
2018-05-08 10:00:00,26.75,26.81,26.72,26.75,870896.0,25.7983,25.8562,25.7694,25.7983,870896.0
2018-05-08 10:30:00,26.75,26.88,26.75,26.81,977548.0,25.7983,25.9237,25.7983,25.8562,977548.0
2018-05-08 11:00:00,26.79,26.97,26.72,26.89,1285088.0,25.8369,26.0105,25.7694,25.9333,1285088.0
2018-05-08 11:30:00,26.89,26.89,26.78,26.79,431520.0,25.9333,25.9333,25.8272,25.8369,431520.0
2018-05-08 12:00:00,26.81,26.81,26.73,26.74,163020.0,25.8562,25.8562,25.779,25.7887,163020.0
2018-05-08 12:30:00,26.75,26.78,26.64,26.69,189004.0,25.7983,25.8272,25.6922,25.7404,189004.0
2018-05-08 13:00:00,26.68,26.8,26.68,26.78,176004.0,25.7308,25.8465,25.7308,25.8272,176004.0
2018-05-08 13:30:00,26.8,26.81,26.7,26.71,148556.0,25.8465,25.8562,25.7501,25.7597,148556.0
2018-05-08 14:00:00,26.72,26.88,26.66,26.76,759724.0,25.7694,25.9237,25.7115,25.808,759724.0
2018-05-08 14:30:00,26.75,26.78,26.54,26.66,953620.0,25.7983,25.8272,25.5958,25.7115,953620.0
2018-05-08 15:00:00,26.66,26.84,26.61,26.82,732176.0,25.7115,25.8851,25.6633,25.8658,732176.0
2018-05-08 15:30:00,26.82,26.89,26.79,26.89,577476.0,25.8658,25.9333,25.8369,25.9333,577476.0
2018-05-09 09:30:00,27.05,27.11,26.98,27.03,1263964.0,26.0876,26.1455,26.0201,26.0683,1263964.0
2018-05-09 10:00:00,27.03,27.11,27.0,27.04,807924.0,26.0683,26.1455,26.0394,26.078,807924.0
2018-05-09 10:30:00,27.06,27.09,26.93,26.94,1172968.0,26.0973,26.1262,25.9719,25.9815,1172968.0
2018-05-09 11:00:00,26.95,27.03,26.93,27.03,440016.0,25.9912,26.0683,25.9719,26.0683,440016.0
2018-05-09 11:30:00,27.03,27.07,27.01,27.06,245060.0,26.0683,26.1069,26.0491,26.0973,245060.0
2018-05-09 12:00:00,27.06,27.23,27.06,27.21,294528.0,26.0973,26.2612,26.0973,26.2419,294528.0
2018-05-09 12:30:00,27.21,27.36,27.2,27.32,510792.0,26.2419,26.3866,26.2323,26.348,510792.0
2018-05-09 13:00:00,27.32,27.41,27.3,27.41,262484.0,26.348,26.4348,26.3287,26.4348,262484.0
2018-05-09 13:30:00,27.41,27.45,27.4,27.44,726796.0,26.4348,26.4734,26.4252,26.4638,726796.0
2018-05-09 14:00:00,27.45,27.48,27.35,27.39,306292.0,26.4734,26.5023,26.377,26.4155,306292.0
2018-05-09 14:30:00,27.4,27.48,27.39,27.43,182888.0,26.4252,26.5023,26.4155,26.4541,182888.0
2018-05-09 15:00:00,27.43,27.45,27.36,27.38,409984.0,26.4541,26.4734,26.3866,26.4059,409984.0
2018-05-09 15:30:00,27.38,27.41,27.31,27.41,835204.0,26.4059,26.4348,26.3384,26.4348,835204.0
2018-05-10 09:30:00,27.59,27.68,27.56,27.63,626220.0,26.6084,26.6952,26.5795,26.647,626220.0
2018-05-10 10:00:00,27.64,27.68,27.57,27.68,511924.0,26.6566,26.6952,26.5891,26.6952,511924.0
2018-05-10 10:30:00,27.68,27.73,27.67,27.7,264780.0,26.6952,26.7434,26.6856,26.7145,264780.0
2018-05-10 11:00:00,27.71,27.81,27.69,27.8,476308.0,26.7242,26.8206,26.7049,26.811,476308.0
2018-05-10 11:30:00,27.8,27.85,27.78,27.85,376168.0,26.811,26.8592,26.7917,26.8592,376168.0
2018-05-10 12:00:00,27.85,27.96,27.84,27.94,298060.0,26.8592,26.9653,26.8495,26.946,298060.0
2018-05-10 12:30:00,27.94,27.97,27.91,27.93,164700.0,26.946,26.9749,26.917,26.9363,164700.0
2018-05-10 13:00:00,27.94,27.99,27.9,27.91,320200.0,26.946,26.9942,26.9074,26.917,320200.0
2018-05-10 13:30:00,27.9,27.93,27.82,27.85,418520.0,26.9074,26.9363,26.8302,26.8592,418520.0
2018-05-10 14:00:00,27.86,27.91,27.79,27.9,345148.0,26.8688,26.917,26.8013,26.9074,345148.0
2018-05-10 14:30:00,27.91,27.93,27.75,27.9,359500.0,26.917,26.9363,26.7627,26.9074,359500.0
2018-05-10 15:00:00,27.91,27.94,27.84,27.88,200924.0,26.917,26.946,26.8495,26.8881,200924.0
2018-05-10 15:30:00,27.88,27.96,27.84,27.92,865256.0,26.8881,26.9653,26.8495,26.9267,865256.0
2018-05-11 09:30:00,27.95,28.07,27.91,28.07,688172.0,26.9556,27.0713,26.917,27.0713,688172.0
2018-05-11 10:00:00,28.06,28.12,28.03,28.06,454904.0,27.0617,27.1196,27.0328,27.0617,454904.0
2018-05-11 10:30:00,28.07,28.14,28.02,28.14,186072.0,27.0713,27.1389,27.0231,27.1389,186072.0
2018-05-11 11:00:00,28.15,28.15,28.03,28.04,212008.0,27.1485,27.1485,27.0328,27.0424,212008.0
2018-05-11 11:30:00,28.04,28.06,27.98,28.02,313248.0,27.0424,27.0617,26.9845,27.0231,313248.0
2018-05-11 12:00:00,28.02,28.05,27.89,27.91,496132.0,27.0231,27.0521,26.8977,26.917,496132.0
2018-05-11 12:30:00,27.91,27.99,27.89,27.99,216720.0,26.917,26.9942,26.8977,26.9942,216720.0
2018-05-11 13:00:00,27.97,27.99,27.95,27.98,128428.0,26.9749,26.9942,26.9556,26.9845,128428.0
2018-05-11 13:30:00,27.98,27.98,27.9,27.96,72052.0,26.9845,26.9845,26.9074,26.9653,72052.0
2018-05-11 14:00:00,27.96,27.98,27.84,27.97,562152.0,26.9653,26.9845,26.8495,26.9749,562152.0
2018-05-11 14:30:00,27.96,27.99,27.9,27.98,166064.0,26.9653,26.9942,26.9074,26.9845,166064.0
2018-05-11 15:00:00,27.98,28.03,27.97,28.0,181400.0,26.9845,27.0328,26.9749,27.0038,181400.0
2018-05-11 15:30:00,28.0,28.06,27.97,28.04,448348.0,27.0038,27.0617,26.9749,27.0424,448348.0
2018-05-14 09:30:00,28.19,28.31,28.19,28.28,967552.0,27.1871,27.3028,27.1871,27.2739,967552.0
2018-05-14 10:00:00,28.28,28.3,28.21,28.3,413320.0,27.2739,27.2932,27.2064,27.2932,413320.0
2018-05-14 10:30:00,28.31,28.33,28.23,28.25,168120.0,27.3028,27.3221,27.2257,27.2449,168120.0
2018-05-14 11:00:00,28.23,28.3,28.22,28.22,158376.0,27.2257,27.2932,27.216,27.216,158376.0
2018-05-14 11:30:00,28.22,28.25,28.16,28.21,173244.0,27.216,27.2449,27.1581,27.2064,173244.0
2018-05-14 12:00:00,28.21,28.28,28.19,28.19,192668.0,27.2064,27.2739,27.1871,27.1871,192668.0
2018-05-14 12:30:00,28.21,28.22,28.1,28.11,137060.0,27.2064,27.216,27.1003,27.1099,137060.0
2018-05-14 13:00:00,28.11,28.13,28.03,28.08,430428.0,27.1099,27.1292,27.0328,27.081,430428.0
2018-05-14 13:30:00,28.08,28.14,28.03,28.1,192780.0,27.081,27.1389,27.0328,27.1003,192780.0
2018-05-14 14:00:00,28.08,28.09,27.99,28.07,351896.0,27.081,27.0906,26.9942,27.0713,351896.0
2018-05-14 14:30:00,28.06,28.13,28.04,28.12,306228.0,27.0617,27.1292,27.0424,27.1196,306228.0
2018-05-14 15:00:00,28.12,28.16,28.09,28.13,343836.0,27.1196,27.1581,27.0906,27.1292,343836.0
2018-05-14 15:30:00,28.13,28.13,28.01,28.1,401408.0,27.1292,27.1292,27.0135,27.1003,401408.0
2018-05-15 09:30:00,27.82,27.83,27.56,27.56,1584424.0,26.8302,26.8399,26.5795,26.5795,1584424.0
2018-05-15 10:00:00,27.57,27.71,27.57,27.66,713364.0,26.5891,26.7242,26.5891,26.6759,713364.0
2018-05-15 10:30:00,27.66,27.81,27.65,27.7,1104804.0,26.6759,26.8206,26.6663,26.7145,1104804.0
2018-05-15 11:00:00,27.69,27.76,27.65,27.68,631072.0,26.7049,26.7724,26.6663,26.6952,631072.0
2018-05-15 11:30:00,27.69,27.75,27.62,27.63,615112.0,26.7049,26.7627,26.6374,26.647,615112.0
2018-05-15 12:00:00,27.63,27.65,27.55,27.61,753288.0,26.647,26.6663,26.5698,26.6277,753288.0
2018-05-15 12:30:00,27.62,27.78,27.61,27.71,749212.0,26.6374,26.7917,26.6277,26.7242,749212.0
2018-05-15 13:00:00,27.69,27.71,27.61,27.61,543428.0,26.7049,26.7242,26.6277,26.6277,543428.0
2018-05-15 13:30:00,27.62,27.65,27.51,27.52,837308.0,26.6374,26.6663,26.5313,26.5409,837308.0
2018-05-15 14:00:00,27.52,27.65,27.51,27.62,964976.0,26.5409,26.6663,26.5313,26.6374,964976.0
2018-05-15 14:30:00,27.62,27.73,27.58,27.6,786212.0,26.6374,26.7434,26.5988,26.6181,786212.0
2018-05-15 15:00:00,27.63,27.63,27.51,27.55,426264.0,26.647,26.647,26.5313,26.5698,426264.0
2018-05-15 15:30:00,27.54,27.72,27.53,27.71,1094112.0,26.5602,26.7338,26.5506,26.7242,1094112.0
2018-05-16 09:30:00,27.72,27.89,27.72,27.88,1074688.0,26.7338,26.8977,26.7338,26.8881,1074688.0
2018-05-16 10:00:00,27.88,27.88,27.77,27.82,511392.0,26.8881,26.8881,26.782,26.8302,511392.0
2018-05-16 10:30:00,27.83,27.9,27.81,27.86,286916.0,26.8399,26.9074,26.8206,26.8688,286916.0
2018-05-16 11:00:00,27.83,27.85,27.74,27.76,487172.0,26.8399,26.8592,26.7531,26.7724,487172.0
2018-05-16 11:30:00,27.77,27.88,27.76,27.88,450400.0,26.782,26.8881,26.7724,26.8881,450400.0
2018-05-16 12:00:00,27.89,27.99,27.88,27.98,386532.0,26.8977,26.9942,26.8881,26.9845,386532.0
2018-05-16 12:30:00,27.99,28.05,27.97,27.98,152884.0,26.9942,27.0521,26.9749,26.9845,152884.0
2018-05-16 13:00:00,27.99,28.0,27.95,27.97,191092.0,26.9942,27.0038,26.9556,26.9749,191092.0
2018-05-16 13:30:00,27.98,28.01,27.96,28.01,876212.0,26.9845,27.0135,26.9653,27.0135,876212.0
2018-05-16 14:00:00,28.01,28.03,27.99,28.01,108596.0,27.0135,27.0328,26.9942,27.0135,108596.0
2018-05-16 14:30:00,28.0,28.06,27.99,28.05,133848.0,27.0038,27.0617,26.9942,27.0521,133848.0
2018-05-16 15:00:00,28.03,28.04,27.92,27.94,558596.0,27.0328,27.0424,26.9267,26.946,558596.0
2018-05-16 15:30:00,27.94,27.95,27.84,27.94,400912.0,26.946,26.9556,26.8495,26.946,400912.0
2018-05-17 09:30:00,27.88,27.92,27.78,27.89,699344.0,26.8881,26.9267,26.7917,26.8977,699344.0
2018-05-17 10:00:00,27.88,28.06,27.88,28.02,454496.0,26.8881,27.0617,26.8881,27.0231,454496.0
2018-05-17 10:30:00,28.01,28.15,28.01,28.14,356924.0,27.0135,27.1485,27.0135,27.1389,356924.0
2018-05-17 11:00:00,28.14,28.14,28.06,28.08,315148.0,27.1389,27.1389,27.0617,27.081,315148.0
2018-05-17 11:30:00,28.09,28.09,28.01,28.02,380916.0,27.0906,27.0906,27.0135,27.0231,380916.0
2018-05-17 12:00:00,28.03,28.07,27.99,28.04,241860.0,27.0328,27.0713,26.9942,27.0424,241860.0
2018-05-17 12:30:00,28.04,28.07,27.92,27.96,307956.0,27.0424,27.0713,26.9267,26.9653,307956.0
2018-05-17 13:00:00,27.95,27.99,27.92,27.94,201588.0,26.9556,26.9942,26.9267,26.946,201588.0
2018-05-17 13:30:00,27.97,27.98,27.8,27.81,363044.0,26.9749,26.9845,26.811,26.8206,363044.0
2018-05-17 14:00:00,27.8,27.89,27.72,27.88,469600.0,26.811,26.8977,26.7338,26.8881,469600.0
2018-05-17 14:30:00,27.89,27.94,27.87,27.94,119092.0,26.8977,26.946,26.8785,26.946,119092.0
2018-05-17 15:00:00,27.94,27.97,27.85,27.85,197596.0,26.946,26.9749,26.8592,26.8592,197596.0
2018-05-17 15:30:00,27.86,27.93,27.84,27.89,377820.0,26.8688,26.9363,26.8495,26.8977,377820.0
2018-05-18 09:30:00,27.82,27.89,27.78,27.81,931072.0,26.8302,26.8977,26.7917,26.8206,931072.0
2018-05-18 10:00:00,27.81,27.89,27.74,27.85,905740.0,26.8206,26.8977,26.7531,26.8592,905740.0
2018-05-18 10:30:00,27.84,27.84,27.68,27.8,1855588.0,26.8495,26.8495,26.6952,26.811,1855588.0
2018-05-18 11:00:00,27.8,27.88,27.78,27.8,441844.0,26.811,26.8881,26.7917,26.811,441844.0
2018-05-18 11:30:00,27.81,27.9,27.8,27.88,361280.0,26.8206,26.9074,26.811,26.8881,361280.0
2018-05-18 12:00:00,27.86,27.86,27.79,27.8,235516.0,26.8688,26.8688,26.8013,26.811,235516.0
2018-05-18 12:30:00,27.8,28.04,27.76,27.81,351760.0,26.811,27.0424,26.7724,26.8206,351760.0
2018-05-18 13:00:00,27.8,27.85,27.78,27.82,194524.0,26.811,26.8592,26.7917,26.8302,194524.0
2018-05-18 13:30:00,27.82,27.82,27.75,27.79,453964.0,26.8302,26.8302,26.7627,26.8013,453964.0
2018-05-18 14:00:00,27.77,27.81,27.75,27.81,215240.0,26.782,26.8206,26.7627,26.8206,215240.0
2018-05-18 14:30:00,27.8,27.83,27.8,27.81,180136.0,26.811,26.8399,26.811,26.8206,180136.0
2018-05-18 15:00:00,27.82,27.82,27.76,27.78,406112.0,26.8302,26.8302,26.7724,26.7917,406112.0
2018-05-18 15:30:00,27.78,27.81,27.75,27.76,679336.0,26.7917,26.8206,26.7627,26.7724,679336.0
2018-05-21 09:30:00,28.09,28.25,28.09,28.16,1073964.0,27.0906,27.2449,27.0906,27.1581,1073964.0
2018-05-21 10:00:00,28.16,28.22,28.14,28.21,396624.0,27.1581,27.216,27.1389,27.2064,396624.0
2018-05-21 10:30:00,28.23,28.3,28.22,28.26,493084.0,27.2257,27.2932,27.216,27.2546,493084.0
2018-05-21 11:00:00,28.27,28.27,28.05,28.09,840524.0,27.2642,27.2642,27.0521,27.0906,840524.0
2018-05-21 11:30:00,28.09,28.11,28.02,28.11,408136.0,27.0906,27.1099,27.0231,27.1099,408136.0
2018-05-21 12:00:00,28.13,28.22,28.1,28.19,338868.0,27.1292,27.216,27.1003,27.1871,338868.0
2018-05-21 12:30:00,28.17,28.2,28.15,28.17,169668.0,27.1678,27.1967,27.1485,27.1678,169668.0
2018-05-21 13:00:00,28.19,28.24,28.17,28.18,136544.0,27.1871,27.2353,27.1678,27.1774,136544.0
2018-05-21 13:30:00,28.19,28.23,28.17,28.21,79320.0,27.1871,27.2257,27.1678,27.2064,79320.0
2018-05-21 14:00:00,28.18,28.2,28.13,28.14,228212.0,27.1774,27.1967,27.1292,27.1389,228212.0
2018-05-21 14:30:00,28.14,28.17,28.08,28.15,395144.0,27.1389,27.1678,27.081,27.1485,395144.0
2018-05-21 15:00:00,28.14,28.18,28.08,28.11,719120.0,27.1389,27.1774,27.081,27.1099,719120.0
2018-05-21 15:30:00,28.1,28.18,28.08,28.17,544036.0,27.1003,27.1774,27.081,27.1678,544036.0
2018-05-22 09:30:00,28.29,28.35,28.25,28.29,798952.0,27.2835,27.3414,27.2449,27.2835,798952.0
2018-05-22 10:00:00,28.28,28.34,28.18,28.2,1457008.0,27.2739,27.3317,27.1774,27.1967,1457008.0
2018-05-22 10:30:00,28.18,28.25,28.17,28.21,492204.0,27.1774,27.2449,27.1678,27.2064,492204.0
2018-05-22 11:00:00,28.22,28.29,28.22,28.28,90076.0,27.216,27.2835,27.216,27.2739,90076.0
2018-05-22 11:30:00,28.28,28.28,28.23,28.25,301128.0,27.2739,27.2739,27.2257,27.2449,301128.0
2018-05-22 12:00:00,28.25,28.28,28.2,28.2,99204.0,27.2449,27.2739,27.1967,27.1967,99204.0
2018-05-22 12:30:00,28.24,28.24,28.18,28.22,299600.0,27.2353,27.2353,27.1774,27.216,299600.0
2018-05-22 13:00:00,28.2,28.23,28.18,28.22,385680.0,27.1967,27.2257,27.1774,27.216,385680.0
2018-05-22 13:30:00,28.2,28.22,28.18,28.21,168912.0,27.1967,27.216,27.1774,27.2064,168912.0
2018-05-22 14:00:00,28.2,28.25,28.2,28.24,303556.0,27.1967,27.2449,27.1967,27.2353,303556.0
2018-05-22 14:30:00,28.24,28.27,28.13,28.13,433136.0,27.2353,27.2642,27.1292,27.1292,433136.0
2018-05-22 15:00:00,28.13,28.16,28.08,28.12,739044.0,27.1292,27.1581,27.081,27.1196,739044.0
2018-05-22 15:30:00,28.08,28.08,27.94,28.0,1436712.0,27.081,27.081,26.946,27.0038,1436712.0
2018-05-23 09:30:00,27.72,27.84,27.7,27.8,809576.0,26.7338,26.8495,26.7145,26.811,809576.0
2018-05-23 10:00:00,27.81,27.93,27.78,27.88,474388.0,26.8206,26.9363,26.7917,26.8881,474388.0
2018-05-23 10:30:00,27.86,27.86,27.68,27.74,473972.0,26.8688,26.8688,26.6952,26.7531,473972.0
2018-05-23 11:00:00,27.73,27.85,27.72,27.81,327784.0,26.7434,26.8592,26.7338,26.8206,327784.0
2018-05-23 11:30:00,27.81,27.9,27.78,27.78,228936.0,26.8206,26.9074,26.7917,26.7917,228936.0
2018-05-23 12:00:00,27.78,27.86,27.73,27.73,987260.0,26.7917,26.8688,26.7434,26.7434,987260.0
2018-05-23 12:30:00,27.75,27.88,27.74,27.87,507244.0,26.7627,26.8881,26.7531,26.8785,507244.0
2018-05-23 13:00:00,27.84,27.84,27.77,27.82,378124.0,26.8495,26.8495,26.782,26.8302,378124.0
2018-05-23 13:30:00,27.81,27.85,27.8,27.84,516048.0,26.8206,26.8592,26.811,26.8495,516048.0
2018-05-23 14:00:00,27.83,28.06,27.81,27.99,992964.0,26.8399,27.0617,26.8206,26.9942,992964.0
2018-05-23 14:30:00,28.0,28.05,27.94,28.04,331320.0,27.0038,27.0521,26.946,27.0424,331320.0
2018-05-23 15:00:00,28.05,28.1,28.03,28.09,406024.0,27.0521,27.1003,27.0328,27.0906,406024.0
2018-05-23 15:30:00,28.09,28.17,28.02,28.17,589144.0,27.0906,27.1678,27.0231,27.1678,589144.0
2018-05-24 09:30:00,28.06,28.13,27.79,27.85,1627732.0,27.0617,27.1292,26.8013,26.8592,1627732.0
2018-05-24 10:00:00,27.85,27.93,27.76,27.78,616996.0,26.8592,26.9363,26.7724,26.7917,616996.0
2018-05-24 10:30:00,27.77,27.82,27.63,27.66,696416.0,26.782,26.8302,26.647,26.6759,696416.0
2018-05-24 11:00:00,27.66,27.88,27.63,27.86,682300.0,26.6759,26.8881,26.647,26.8688,682300.0
2018-05-24 11:30:00,27.85,27.95,27.81,27.95,403348.0,26.8592,26.9556,26.8206,26.9556,403348.0
2018-05-24 12:00:00,27.93,28.0,27.91,27.98,243448.0,26.9363,27.0038,26.917,26.9845,243448.0
2018-05-24 12:30:00,28.0,28.02,27.92,27.98,185628.0,27.0038,27.0231,26.9267,26.9845,185628.0
2018-05-24 13:00:00,27.99,28.08,27.98,28.05,312776.0,26.9942,27.081,26.9845,27.0521,312776.0
2018-05-24 13:30:00,28.05,28.07,28.01,28.06,165040.0,27.0521,27.0713,27.0135,27.0617,165040.0
2018-05-24 14:00:00,28.05,28.09,28.01,28.07,250876.0,27.0521,27.0906,27.0135,27.0713,250876.0
2018-05-24 14:30:00,28.07,28.08,28.0,28.03,93060.0,27.0713,27.081,27.0038,27.0328,93060.0
2018-05-24 15:00:00,28.03,28.11,27.98,28.08,225292.0,27.0328,27.1099,26.9845,27.081,225292.0
2018-05-24 15:30:00,28.08,28.1,28.0,28.06,531676.0,27.081,27.1003,27.0038,27.0617,531676.0
2018-05-25 09:30:00,27.92,27.98,27.84,27.94,1020392.0,26.9267,26.9845,26.8495,26.946,1020392.0
2018-05-25 10:00:00,27.93,28.05,27.9,27.99,632528.0,26.9363,27.0521,26.9074,26.9942,632528.0
2018-05-25 10:30:00,28.03,28.05,27.93,27.97,992304.0,27.0328,27.0521,26.9363,26.9749,992304.0
2018-05-25 11:00:00,27.97,28.02,27.95,27.98,279348.0,26.9749,27.0231,26.9556,26.9845,279348.0
2018-05-25 11:30:00,27.97,28.01,27.96,27.97,50200.0,26.9749,27.0135,26.9653,26.9749,50200.0
2018-05-25 12:00:00,27.96,27.97,27.86,27.91,1194056.0,26.9653,26.9749,26.8688,26.917,1194056.0
2018-05-25 12:30:00,27.9,27.93,27.86,27.9,174952.0,26.9074,26.9363,26.8688,26.9074,174952.0
2018-05-25 13:00:00,27.89,27.92,27.87,27.87,519044.0,26.8977,26.9267,26.8785,26.8785,519044.0
2018-05-25 13:30:00,27.87,27.87,27.82,27.82,315356.0,26.8785,26.8785,26.8302,26.8302,315356.0
2018-05-25 14:00:00,27.82,27.9,27.82,27.89,219728.0,26.8302,26.9074,26.8302,26.8977,219728.0
2018-05-25 14:30:00,27.9,27.9,27.79,27.81,519716.0,26.9074,26.9074,26.8013,26.8206,519716.0
2018-05-25 15:00:00,27.81,27.92,27.79,27.92,439248.0,26.8206,26.9267,26.8013,26.9267,439248.0
2018-05-25 15:30:00,27.91,27.95,27.86,27.9,814104.0,26.917,26.9556,26.8688,26.9074,814104.0
2018-05-29 09:30:00,27.51,27.68,27.44,27.65,1747708.0,26.5313,26.6952,26.4638,26.6663,1747708.0
2018-05-29 10:00:00,27.65,27.69,27.58,27.66,660356.0,26.6663,26.7049,26.5988,26.6759,660356.0
2018-05-29 10:30:00,27.6,27.63,27.53,27.53,845780.0,26.6181,26.647,26.5506,26.5506,845780.0
2018-05-29 11:00:00,27.53,27.56,27.43,27.49,1395324.0,26.5506,26.5795,26.4541,26.512,1395324.0
2018-05-29 11:30:00,27.5,27.5,27.22,27.24,1579404.0,26.5216,26.5216,26.2516,26.2709,1579404.0
2018-05-29 12:00:00,27.23,27.23,27.03,27.14,2225660.0,26.2612,26.2612,26.0683,26.1744,2225660.0
2018-05-29 12:30:00,27.15,27.34,27.15,27.32,681952.0,26.1841,26.3673,26.1841,26.348,681952.0
2018-05-29 13:00:00,27.3,27.31,27.15,27.21,644156.0,26.3287,26.3384,26.1841,26.2419,644156.0
2018-05-29 13:30:00,27.21,27.25,27.11,27.18,1014568.0,26.2419,26.2805,26.1455,26.213,1014568.0
2018-05-29 14:00:00,27.17,27.17,27.03,27.17,917296.0,26.2034,26.2034,26.0683,26.2034,917296.0
2018-05-29 14:30:00,27.16,27.22,27.0,27.02,2937932.0,26.1937,26.2516,26.0394,26.0587,2937932.0
2018-05-29 15:00:00,27.0,27.1,27.0,27.06,707424.0,26.0394,26.1359,26.0394,26.0973,707424.0
2018-05-29 15:30:00,27.07,27.33,27.04,27.28,1586096.0,26.1069,26.3577,26.078,26.3095,1586096.0
2018-05-30 09:30:00,27.57,27.67,27.55,27.56,790600.0,26.5891,26.6856,26.5698,26.5795,790600.0
2018-05-30 10:00:00,27.56,27.68,27.54,27.63,607192.0,26.5795,26.6952,26.5602,26.647,607192.0
2018-05-30 10:30:00,27.63,27.81,27.63,27.81,399180.0,26.647,26.8206,26.647,26.8206,399180.0
2018-05-30 11:00:00,27.81,27.84,27.77,27.79,300432.0,26.8206,26.8495,26.782,26.8013,300432.0
2018-05-30 11:30:00,27.83,27.96,27.83,27.93,436444.0,26.8399,26.9653,26.8399,26.9363,436444.0
2018-05-30 12:00:00,27.95,27.98,27.94,27.98,187400.0,26.9556,26.9845,26.946,26.9845,187400.0
2018-05-30 12:30:00,27.98,27.99,27.91,27.93,133164.0,26.9845,26.9942,26.917,26.9363,133164.0
2018-05-30 13:00:00,27.94,28.05,27.91,28.0,210804.0,26.946,27.0521,26.917,27.0038,210804.0
2018-05-30 13:30:00,28.01,28.06,28.01,28.04,78336.0,27.0135,27.0617,27.0135,27.0424,78336.0
2018-05-30 14:00:00,28.02,28.06,28.0,28.03,202384.0,27.0231,27.0617,27.0038,27.0328,202384.0
2018-05-30 14:30:00,28.03,28.09,28.03,28.04,124416.0,27.0328,27.0906,27.0328,27.0424,124416.0
2018-05-30 15:00:00,28.07,28.07,27.97,27.98,288848.0,27.0713,27.0713,26.9749,26.9845,288848.0
2018-05-30 15:30:00,27.97,28.01,27.92,27.97,702992.0,26.9749,27.0135,26.9267,26.9749,702992.0
2018-05-31 09:30:00,27.88,27.89,27.78,27.81,1067072.0,26.8881,26.8977,26.7917,26.8206,1067072.0
2018-05-31 10:00:00,27.81,27.86,27.72,27.79,1349528.0,26.8206,26.8688,26.7338,26.8013,1349528.0
2018-05-31 10:30:00,27.79,27.82,27.63,27.69,734688.0,26.8013,26.8302,26.647,26.7049,734688.0
2018-05-31 11:00:00,27.7,27.83,27.66,27.83,960712.0,26.7145,26.8399,26.6759,26.8399,960712.0
2018-05-31 11:30:00,27.83,27.95,27.75,27.85,1654712.0,26.8399,26.9556,26.7627,26.8592,1654712.0
2018-05-31 12:00:00,27.85,27.85,27.73,27.74,1017984.0,26.8592,26.8592,26.7434,26.7531,1017984.0
2018-05-31 12:30:00,27.74,27.79,27.7,27.75,864832.0,26.7531,26.8013,26.7145,26.7627,864832.0
2018-05-31 13:00:00,27.78,27.79,27.7,27.73,397488.0,26.7917,26.8013,26.7145,26.7434,397488.0
2018-05-31 13:30:00,27.72,27.73,27.56,27.57,1100904.0,26.7338,26.7434,26.5795,26.5891,1100904.0
2018-05-31 14:00:00,27.57,27.65,27.49,27.61,1170360.0,26.5891,26.6663,26.512,26.6277,1170360.0
2018-05-31 14:30:00,27.61,27.65,27.56,27.63,507992.0,26.6277,26.6663,26.5795,26.647,507992.0
2018-05-31 15:00:00,27.64,27.73,27.61,27.69,809560.0,26.6566,26.7434,26.6277,26.7049,809560.0
2018-05-31 15:30:00,27.68,27.71,27.59,27.6,1474976.0,26.6952,26.7242,26.6084,26.6181,1474976.0
2018-06-01 09:30:00,27.93,28.06,27.92,28.03,605460.0,26.9363,27.0617,26.9267,27.0328,605460.0
2018-06-01 10:00:00,28.05,28.17,27.93,28.07,974412.0,27.0521,27.1678,26.9363,27.0713,974412.0
2018-06-01 10:30:00,28.06,28.13,28.0,28.11,1048664.0,27.0617,27.1292,27.0038,27.1099,1048664.0
2018-06-01 11:00:00,28.11,28.14,28.07,28.07,575736.0,27.1099,27.1389,27.0713,27.0713,575736.0
2018-06-01 11:30:00,28.05,28.15,28.05,28.13,271652.0,27.0521,27.1485,27.0521,27.1292,271652.0
2018-06-01 12:00:00,28.14,28.19,28.13,28.16,319400.0,27.1389,27.1871,27.1292,27.1581,319400.0
2018-06-01 12:30:00,28.15,28.19,28.14,28.17,399220.0,27.1485,27.1871,27.1389,27.1678,399220.0
2018-06-01 13:00:00,28.17,28.25,28.17,28.22,240196.0,27.1678,27.2449,27.1678,27.216,240196.0
2018-06-01 13:30:00,28.23,28.23,28.17,28.18,209092.0,27.2257,27.2257,27.1678,27.1774,209092.0
2018-06-01 14:00:00,28.19,28.2,28.11,28.15,394012.0,27.1871,27.1967,27.1099,27.1485,394012.0
2018-06-01 14:30:00,28.17,28.2,28.11,28.18,337944.0,27.1678,27.1967,27.1099,27.1774,337944.0
2018-06-01 15:00:00,28.17,28.17,28.07,28.1,268096.0,27.1678,27.1678,27.0713,27.1003,268096.0
2018-06-01 15:30:00,28.11,28.18,28.11,28.18,638104.0,27.1099,27.1774,27.1099,27.1774,638104.0
2018-06-04 09:30:00,28.36,28.5,28.31,28.47,1087284.0,27.351,27.486,27.3028,27.4571,1087284.0
2018-06-04 10:00:00,28.48,28.49,28.35,28.36,1703764.0,27.4668,27.4764,27.3414,27.351,1703764.0
2018-06-04 10:30:00,28.35,28.39,28.32,28.39,322388.0,27.3414,27.38,27.3125,27.38,322388.0
2018-06-04 11:00:00,28.39,28.42,28.3,28.38,808700.0,27.38,27.4089,27.2932,27.3703,808700.0
2018-06-04 11:30:00,28.38,28.4,28.35,28.4,240516.0,27.3703,27.3896,27.3414,27.3896,240516.0
2018-06-04 12:00:00,28.39,28.45,28.35,28.43,202360.0,27.38,27.4378,27.3414,27.4185,202360.0
2018-06-04 12:30:00,28.43,28.44,28.42,28.43,322668.0,27.4185,27.4282,27.4089,27.4185,322668.0
2018-06-04 13:00:00,28.43,28.46,28.43,28.44,383936.0,27.4185,27.4475,27.4185,27.4282,383936.0
2018-06-04 13:30:00,28.43,28.44,28.37,28.4,99384.0,27.4185,27.4282,27.3607,27.3896,99384.0
2018-06-04 14:00:00,28.4,28.43,28.4,28.42,124704.0,27.3896,27.4185,27.3896,27.4089,124704.0
2018-06-04 14:30:00,28.42,28.45,28.4,28.45,91852.0,27.4089,27.4378,27.3896,27.4378,91852.0
2018-06-04 15:00:00,28.44,28.48,28.43,28.44,271124.0,27.4282,27.4668,27.4185,27.4282,271124.0
2018-06-04 15:30:00,28.44,28.46,28.41,28.43,563540.0,27.4282,27.4475,27.3992,27.4185,563540.0
2018-06-05 09:30:00,28.46,28.5,28.42,28.5,606952.0,27.4475,27.486,27.4089,27.486,606952.0
2018-06-05 10:00:00,28.49,28.56,28.49,28.53,267544.0,27.4764,27.5439,27.4764,27.515,267544.0
2018-06-05 10:30:00,28.54,28.56,28.43,28.49,613500.0,27.5246,27.5439,27.4185,27.4764,613500.0
2018-06-05 11:00:00,28.47,28.48,28.35,28.4,1071048.0,27.4571,27.4668,27.3414,27.3896,1071048.0
2018-06-05 11:30:00,28.39,28.4,28.29,28.36,580076.0,27.38,27.3896,27.2835,27.351,580076.0
2018-06-05 12:00:00,28.35,28.39,28.3,28.38,671700.0,27.3414,27.38,27.2932,27.3703,671700.0
2018-06-05 12:30:00,28.36,28.42,28.35,28.4,280968.0,27.351,27.4089,27.3414,27.3896,280968.0
2018-06-05 13:00:00,28.4,28.46,28.4,28.45,160356.0,27.3896,27.4475,27.3896,27.4378,160356.0
2018-06-05 13:30:00,28.45,28.46,28.42,28.44,254588.0,27.4378,27.4475,27.4089,27.4282,254588.0
2018-06-05 14:00:00,28.44,28.5,28.42,28.5,213224.0,27.4282,27.486,27.4089,27.486,213224.0
2018-06-05 14:30:00,28.49,28.53,28.48,28.53,201716.0,27.4764,27.515,27.4668,27.515,201716.0
2018-06-05 15:00:00,28.52,28.53,28.44,28.46,160168.0,27.5053,27.515,27.4282,27.4475,160168.0
2018-06-05 15:30:00,28.46,28.51,28.45,28.49,394124.0,27.4475,27.4957,27.4378,27.4764,394124.0
2018-06-06 09:30:00,28.61,28.65,28.53,28.53,988728.0,27.5921,27.6307,27.515,27.515,988728.0
2018-06-06 10:00:00,28.53,28.57,28.48,28.55,481396.0,27.515,27.5536,27.4668,27.5343,481396.0
2018-06-06 10:30:00,28.55,28.58,28.47,28.58,724164.0,27.5343,27.5632,27.4571,27.5632,724164.0
2018-06-06 11:00:00,28.58,28.69,28.58,28.68,252200.0,27.5632,27.6693,27.5632,27.6596,252200.0
2018-06-06 11:30:00,28.7,28.75,28.68,28.75,344060.0,27.6789,27.7272,27.6596,27.7272,344060.0
2018-06-06 12:00:00,28.75,28.76,28.7,28.74,114588.0,27.7272,27.7368,27.6789,27.7175,114588.0
2018-06-06 12:30:00,28.73,28.75,28.7,28.72,308968.0,27.7079,27.7272,27.6789,27.6982,308968.0
2018-06-06 13:00:00,28.74,28.76,28.7,28.75,166312.0,27.7175,27.7368,27.6789,27.7272,166312.0
2018-06-06 13:30:00,28.74,28.75,28.72,28.72,53212.0,27.7175,27.7272,27.6982,27.6982,53212.0
2018-06-06 14:00:00,28.74,28.79,28.74,28.79,91416.0,27.7175,27.7657,27.7175,27.7657,91416.0
2018-06-06 14:30:00,28.79,28.89,28.78,28.87,288028.0,27.7657,27.8622,27.7561,27.8429,288028.0
2018-06-06 15:00:00,28.87,28.89,28.84,28.87,128640.0,27.8429,27.8622,27.814,27.8429,128640.0
2018-06-06 15:30:00,28.86,28.97,28.85,28.97,663624.0,27.8332,27.9393,27.8236,27.9393,663624.0
2018-06-07 09:30:00,29.06,29.13,29.0,29.08,449540.0,28.0261,28.0936,27.9683,28.0454,449540.0
2018-06-07 10:00:00,29.07,29.12,28.95,28.99,535320.0,28.0358,28.084,27.92,27.9586,535320.0
2018-06-07 10:30:00,28.96,28.98,28.84,28.96,1226292.0,27.9297,27.949,27.814,27.9297,1226292.0
2018-06-07 11:00:00,28.96,29.05,28.9,28.99,386732.0,27.9297,28.0165,27.8718,27.9586,386732.0
2018-06-07 11:30:00,28.98,29.02,28.9,28.94,522360.0,27.949,27.9875,27.8718,27.9104,522360.0
2018-06-07 12:00:00,28.94,29.02,28.94,29.0,161112.0,27.9104,27.9875,27.9104,27.9683,161112.0
2018-06-07 12:30:00,29.0,29.0,28.87,28.91,1017264.0,27.9683,27.9683,27.8429,27.8815,1017264.0
2018-06-07 13:00:00,28.91,28.93,28.82,28.82,508460.0,27.8815,27.9007,27.7947,27.7947,508460.0
2018-06-07 13:30:00,28.83,28.87,28.73,28.75,525872.0,27.8043,27.8429,27.7079,27.7272,525872.0
2018-06-07 14:00:00,28.77,28.88,28.73,28.85,347492.0,27.7464,27.8525,27.7079,27.8236,347492.0
2018-06-07 14:30:00,28.87,28.95,28.86,28.9,271880.0,27.8429,27.92,27.8332,27.8718,271880.0
2018-06-07 15:00:00,28.91,28.97,28.82,28.93,151120.0,27.8815,27.9393,27.7947,27.9007,151120.0
2018-06-07 15:30:00,28.93,28.98,28.87,28.93,640880.0,27.9007,27.949,27.8429,27.9007,640880.0
2018-06-08 09:30:00,28.82,28.92,28.79,28.92,275912.0,27.7947,27.8911,27.7657,27.8911,275912.0
2018-06-08 10:00:00,28.92,28.93,28.85,28.87,183248.0,27.8911,27.9007,27.8236,27.8429,183248.0
2018-06-08 10:30:00,28.86,28.93,28.79,28.9,246888.0,27.8332,27.9007,27.7657,27.8718,246888.0
2018-06-08 11:00:00,28.9,28.94,28.85,28.91,241788.0,27.8718,27.9104,27.8236,27.8815,241788.0
2018-06-08 11:30:00,28.91,28.92,28.83,28.91,267796.0,27.8815,27.8911,27.8043,27.8815,267796.0
2018-06-08 12:00:00,28.91,29.03,28.91,29.03,215020.0,27.8815,27.9972,27.8815,27.9972,215020.0
2018-06-08 12:30:00,29.05,29.06,29.01,29.04,138184.0,28.0165,28.0261,27.9779,28.0068,138184.0
2018-06-08 13:00:00,29.03,29.03,29.0,29.03,124924.0,27.9972,27.9972,27.9683,27.9972,124924.0
2018-06-08 13:30:00,29.02,29.05,28.96,29.0,228352.0,27.9875,28.0165,27.9297,27.9683,228352.0
2018-06-08 14:00:00,29.01,29.08,29.01,29.05,203780.0,27.9779,28.0454,27.9779,28.0165,203780.0
2018-06-08 14:30:00,29.05,29.09,29.04,29.05,78448.0,28.0165,28.0551,28.0068,28.0165,78448.0
2018-06-08 15:00:00,29.04,29.07,29.01,29.07,106544.0,28.0068,28.0358,27.9779,28.0358,106544.0
2018-06-08 15:30:00,29.07,29.12,29.05,29.11,544400.0,28.0358,28.084,28.0165,28.0743,544400.0
2018-06-11 09:30:00,29.14,29.23,29.13,29.15,432160.0,28.1033,28.1901,28.0936,28.1129,432160.0
2018-06-11 10:00:00,29.17,29.25,29.15,29.21,367332.0,28.1322,28.2094,28.1129,28.1708,367332.0
2018-06-11 10:30:00,29.2,29.23,29.16,29.18,188560.0,28.1611,28.1901,28.1226,28.1419,188560.0
2018-06-11 11:00:00,29.18,29.22,29.15,29.2,237064.0,28.1419,28.1804,28.1129,28.1611,237064.0
2018-06-11 11:30:00,29.2,29.3,29.19,29.3,243528.0,28.1611,28.2576,28.1515,28.2576,243528.0
2018-06-11 12:00:00,29.29,29.33,29.28,29.32,170912.0,28.2479,28.2865,28.2383,28.2769,170912.0
2018-06-11 12:30:00,29.33,29.34,29.3,29.32,119268.0,28.2865,28.2962,28.2576,28.2769,119268.0
2018-06-11 13:00:00,29.33,29.36,29.29,29.33,148928.0,28.2865,28.3155,28.2479,28.2865,148928.0
2018-06-11 13:30:00,29.33,29.33,29.28,29.3,142052.0,28.2865,28.2865,28.2383,28.2576,142052.0
2018-06-11 14:00:00,29.31,29.31,29.26,29.28,410808.0,28.2672,28.2672,28.219,28.2383,410808.0
2018-06-11 14:30:00,29.28,29.29,29.25,29.29,161164.0,28.2383,28.2479,28.2094,28.2479,161164.0
2018-06-11 15:00:00,29.29,29.32,29.29,29.32,149336.0,28.2479,28.2769,28.2479,28.2769,149336.0
2018-06-11 15:30:00,29.32,29.32,29.16,29.18,877652.0,28.2769,28.2769,28.1226,28.1419,877652.0
2018-06-12 09:30:00,29.29,29.29,29.18,29.2,609868.0,28.2479,28.2479,28.1419,28.1611,609868.0
2018-06-12 10:00:00,29.21,29.28,29.2,29.2,389752.0,28.1708,28.2383,28.1611,28.1611,389752.0
2018-06-12 10:30:00,29.23,29.25,29.2,29.25,327732.0,28.1901,28.2094,28.1611,28.2094,327732.0
2018-06-12 11:00:00,29.25,29.26,29.19,29.24,138080.0,28.2094,28.219,28.1515,28.1997,138080.0
2018-06-12 11:30:00,29.24,29.32,29.24,29.32,146588.0,28.1997,28.2769,28.1997,28.2769,146588.0
2018-06-12 12:00:00,29.33,29.34,29.3,29.3,116188.0,28.2865,28.2962,28.2576,28.2576,116188.0
2018-06-12 12:30:00,29.3,29.3,29.27,29.28,166900.0,28.2576,28.2576,28.2287,28.2383,166900.0
2018-06-12 13:00:00,29.29,29.3,29.25,29.27,619640.0,28.2479,28.2576,28.2094,28.2287,619640.0
2018-06-12 13:30:00,29.26,29.28,29.23,29.28,143204.0,28.219,28.2383,28.1901,28.2383,143204.0
2018-06-12 14:00:00,29.28,29.28,29.14,29.15,315252.0,28.2383,28.2383,28.1033,28.1129,315252.0
2018-06-12 14:30:00,29.14,29.17,29.13,29.13,146796.0,28.1033,28.1322,28.0936,28.0936,146796.0
2018-06-12 15:00:00,29.12,29.23,29.1,29.21,655272.0,28.084,28.1901,28.0647,28.1708,655272.0
2018-06-12 15:30:00,29.23,29.29,29.2,29.27,378228.0,28.1901,28.2479,28.1611,28.2287,378228.0
2018-06-13 09:30:00,29.31,29.33,29.27,29.29,282132.0,28.2672,28.2865,28.2287,28.2479,282132.0
2018-06-13 10:00:00,29.29,29.34,29.29,29.33,161760.0,28.2479,28.2962,28.2479,28.2865,161760.0
2018-06-13 10:30:00,29.35,29.36,29.29,29.3,185584.0,28.3058,28.3155,28.2479,28.2576,185584.0
2018-06-13 11:00:00,29.32,29.37,29.32,29.35,101836.0,28.2769,28.3251,28.2769,28.3058,101836.0
2018-06-13 11:30:00,29.36,29.36,29.34,29.35,41808.0,28.3155,28.3155,28.2962,28.3058,41808.0
2018-06-13 12:00:00,29.34,29.34,29.28,29.31,119940.0,28.2962,28.2962,28.2383,28.2672,119940.0
2018-06-13 12:30:00,29.3,29.31,29.28,29.28,426060.0,28.2576,28.2672,28.2383,28.2383,426060.0
2018-06-13 13:00:00,29.26,29.29,29.25,29.28,176216.0,28.219,28.2479,28.2094,28.2383,176216.0
2018-06-13 13:30:00,29.27,29.3,29.27,29.28,73132.0,28.2287,28.2576,28.2287,28.2383,73132.0
2018-06-13 14:00:00,29.28,29.3,29.11,29.13,1144212.0,28.2383,28.2576,28.0743,28.0936,1144212.0
2018-06-13 14:30:00,29.13,29.23,29.07,29.22,993300.0,28.0936,28.1901,28.0358,28.1804,993300.0
2018-06-13 15:00:00,29.23,29.32,29.16,29.19,1040204.0,28.1901,28.2769,28.1226,28.1515,1040204.0
2018-06-13 15:30:00,29.18,29.2,29.02,29.05,1298996.0,28.1419,28.1611,27.9875,28.0165,1298996.0
2018-06-14 09:30:00,29.26,29.29,29.18,29.19,608576.0,28.219,28.2479,28.1419,28.1515,608576.0
2018-06-14 10:00:00,29.21,29.33,29.21,29.28,723028.0,28.1708,28.2865,28.1708,28.2383,723028.0
2018-06-14 10:30:00,29.29,29.29,29.12,29.12,1153176.0,28.2479,28.2479,28.084,28.084,1153176.0
2018-06-14 11:00:00,29.11,29.18,29.06,29.18,551952.0,28.0743,28.1419,28.0261,28.1419,551952.0
2018-06-14 11:30:00,29.17,29.23,29.17,29.22,173740.0,28.1322,28.1901,28.1322,28.1804,173740.0
2018-06-14 12:00:00,29.22,29.23,29.18,29.18,269264.0,28.1804,28.1901,28.1419,28.1419,269264.0
2018-06-14 12:30:00,29.18,29.2,29.15,29.15,659044.0,28.1419,28.1611,28.1129,28.1129,659044.0
2018-06-14 13:00:00,29.16,29.23,29.14,29.23,266808.0,28.1226,28.1901,28.1033,28.1901,266808.0
2018-06-14 13:30:00,29.23,29.27,29.2,29.2,166532.0,28.1901,28.2287,28.1611,28.1611,166532.0
2018-06-14 14:00:00,29.21,29.22,29.16,29.18,143972.0,28.1708,28.1804,28.1226,28.1419,143972.0
2018-06-14 14:30:00,29.18,29.19,29.12,29.12,147244.0,28.1419,28.1515,28.084,28.084,147244.0
2018-06-14 15:00:00,29.13,29.2,29.11,29.2,268560.0,28.0936,28.1611,28.0743,28.1611,268560.0
2018-06-14 15:30:00,29.2,29.25,29.17,29.2,725956.0,28.1611,28.2094,28.1322,28.1611,725956.0
2018-06-15 09:30:00,29.02,29.03,28.89,28.99,849696.0,27.9875,27.9972,27.8622,27.9586,849696.0
2018-06-15 10:00:00,29.0,29.02,28.92,28.92,243176.0,27.9683,27.9875,27.8911,27.8911,243176.0
2018-06-15 10:30:00,28.91,28.96,28.75,28.94,744516.0,27.8815,27.9297,27.7272,27.9104,744516.0
2018-06-15 11:00:00,28.95,29.0,28.9,28.9,261252.0,27.92,27.9683,27.8718,27.8718,261252.0
2018-06-15 11:30:00,28.92,28.97,28.86,28.96,327376.0,27.8911,27.9393,27.8332,27.9297,327376.0
2018-06-15 12:00:00,28.97,28.98,28.91,28.95,141124.0,27.9393,27.949,27.8815,27.92,141124.0
2018-06-15 12:30:00,28.95,29.01,28.93,29.0,124016.0,27.92,27.9779,27.9007,27.9683,124016.0
2018-06-15 13:00:00,29.0,29.02,28.98,28.99,218580.0,27.9683,27.9875,27.949,27.9586,218580.0
2018-06-15 13:30:00,28.99,29.0,28.93,28.94,348324.0,27.9586,27.9683,27.9007,27.9104,348324.0
2018-06-15 14:00:00,28.96,29.17,28.93,29.16,385220.0,27.9297,28.1322,27.9007,28.1226,385220.0
2018-06-15 14:30:00,29.16,29.2,29.13,29.16,341660.0,28.1226,28.1611,28.0936,28.1226,341660.0
2018-06-15 15:00:00,29.14,29.14,29.06,29.12,278960.0,28.1033,28.1033,28.0261,28.084,278960.0
2018-06-15 15:30:00,29.13,29.15,29.06,29.14,412448.0,28.0936,28.1129,28.0261,28.1033,412448.0
2018-06-18 09:30:00,28.78,28.82,28.66,28.79,1183976.0,27.7561,27.7947,27.6404,27.7657,1183976.0
2018-06-18 10:00:00,28.78,28.84,28.74,28.8,564560.0,27.7561,27.814,27.7175,27.7754,564560.0
2018-06-18 10:30:00,28.8,28.96,28.8,28.93,520652.0,27.7754,27.9297,27.7754,27.9007,520652.0
2018-06-18 11:00:00,28.93,29.0,28.93,28.95,321164.0,27.9007,27.9683,27.9007,27.92,321164.0
2018-06-18 11:30:00,28.96,28.96,28.88,28.9,454048.0,27.9297,27.9297,27.8525,27.8718,454048.0
2018-06-18 12:00:00,28.91,28.95,28.85,28.86,574224.0,27.8815,27.92,27.8236,27.8332,574224.0
2018-06-18 12:30:00,28.87,28.92,28.87,28.92,240632.0,27.8429,27.8911,27.8429,27.8911,240632.0
2018-06-18 13:00:00,28.93,28.98,28.92,28.97,161440.0,27.9007,27.949,27.8911,27.9393,161440.0
2018-06-18 13:30:00,28.97,28.98,28.94,28.96,232040.0,27.9393,27.949,27.9104,27.9297,232040.0
2018-06-18 14:00:00,28.96,29.01,28.93,28.99,338984.0,27.9297,27.9779,27.9007,27.9586,338984.0
2018-06-18 14:30:00,29.0,29.01,28.92,28.93,301248.0,27.9683,27.9779,27.8911,27.9007,301248.0
2018-06-18 15:00:00,28.93,28.98,28.92,28.97,180740.0,27.9007,27.949,27.8911,27.9393,180740.0
2018-06-18 15:30:00,28.96,29.04,28.93,29.01,604460.0,27.9297,28.0068,27.9007,27.9779,604460.0
2018-06-19 09:30:00,28.47,28.63,28.44,28.49,1103992.0,27.4571,27.6114,27.4282,27.4764,1103992.0
2018-06-19 10:00:00,28.48,28.49,28.39,28.4,1361264.0,27.4668,27.4764,27.38,27.3896,1361264.0
2018-06-19 10:30:00,28.39,28.62,28.36,28.56,737364.0,27.38,27.6018,27.351,27.5439,737364.0
2018-06-19 11:00:00,28.57,28.67,28.55,28.65,446436.0,27.5536,27.65,27.5343,27.6307,446436.0
2018-06-19 11:30:00,28.64,28.73,28.6,28.69,362784.0,27.6211,27.7079,27.5825,27.6693,362784.0
2018-06-19 12:00:00,28.69,28.69,28.61,28.63,288124.0,27.6693,27.6693,27.5921,27.6114,288124.0
2018-06-19 12:30:00,28.64,28.65,28.56,28.61,222348.0,27.6211,27.6307,27.5439,27.5921,222348.0
2018-06-19 13:00:00,28.62,28.64,28.58,28.59,81612.0,27.6018,27.6211,27.5632,27.5728,81612.0
2018-06-19 13:30:00,28.58,28.7,28.54,28.68,475480.0,27.5632,27.6789,27.5246,27.6596,475480.0
2018-06-19 14:00:00,28.68,28.78,28.68,28.73,181304.0,27.6596,27.7561,27.6596,27.7079,181304.0
2018-06-19 14:30:00,28.73,28.83,28.71,28.81,330780.0,27.7079,27.8043,27.6886,27.785,330780.0
2018-06-19 15:00:00,28.81,28.81,28.69,28.69,266752.0,27.785,27.785,27.6693,27.6693,266752.0
2018-06-19 15:30:00,28.7,28.8,28.68,28.78,865532.0,27.6789,27.7754,27.6596,27.7561,865532.0
2018-06-20 09:30:00,28.9,28.93,28.85,28.89,630436.0,27.9175,27.9465,27.8692,27.9078,630436.0
2018-06-20 10:00:00,28.91,28.92,28.77,28.78,465060.0,27.9272,27.9368,27.7919,27.8016,465060.0
2018-06-20 10:30:00,28.79,28.84,28.75,28.83,628772.0,27.8112,27.8595,27.7726,27.8499,628772.0
2018-06-20 11:00:00,28.82,28.87,28.77,28.86,451412.0,27.8402,27.8885,27.7919,27.8789,451412.0
2018-06-20 11:30:00,28.86,28.9,28.81,28.9,187752.0,27.8789,27.9175,27.8306,27.9175,187752.0
2018-06-20 12:00:00,28.9,28.93,28.88,28.9,186312.0,27.9175,27.9465,27.8982,27.9175,186312.0
2018-06-20 12:30:00,28.89,28.98,28.89,28.96,222548.0,27.9078,27.9948,27.9078,27.9755,222548.0
2018-06-20 13:00:00,28.95,28.96,28.9,28.91,128360.0,27.9658,27.9755,27.9175,27.9272,128360.0
2018-06-20 13:30:00,28.92,28.96,28.9,28.96,127496.0,27.9368,27.9755,27.9175,27.9755,127496.0
2018-06-20 14:00:00,28.96,28.96,28.92,28.93,151812.0,27.9755,27.9755,27.9368,27.9465,151812.0
2018-06-20 14:30:00,28.93,28.93,28.82,28.84,219632.0,27.9465,27.9465,27.8402,27.8595,219632.0
2018-06-20 15:00:00,28.83,28.9,28.82,28.9,364916.0,27.8499,27.9175,27.8402,27.9175,364916.0
2018-06-20 15:30:00,28.9,28.91,28.81,28.83,633156.0,27.9175,27.9272,27.8306,27.8499,633156.0
2018-06-21 09:30:00,28.81,28.81,28.71,28.72,593408.0,27.8306,27.8306,27.734,27.7436,593408.0
2018-06-21 10:00:00,28.72,28.72,28.42,28.48,1098724.0,27.7436,27.7436,27.4538,27.5118,1098724.0
2018-06-21 10:30:00,28.48,28.58,28.41,28.55,710428.0,27.5118,27.6084,27.4442,27.5794,710428.0
2018-06-21 11:00:00,28.54,28.61,28.5,28.57,505728.0,27.5697,27.6374,27.5311,27.5987,505728.0
2018-06-21 11:30:00,28.57,28.68,28.57,28.62,252920.0,27.5987,27.705,27.5987,27.647,252920.0
2018-06-21 12:00:00,28.62,28.63,28.51,28.53,342056.0,27.647,27.6567,27.5408,27.5601,342056.0
2018-06-21 12:30:00,28.53,28.54,28.47,28.47,335788.0,27.5601,27.5697,27.5021,27.5021,335788.0
2018-06-21 13:00:00,28.46,28.59,28.44,28.57,371660.0,27.4925,27.618,27.4731,27.5987,371660.0
2018-06-21 13:30:00,28.57,28.59,28.53,28.59,175804.0,27.5987,27.618,27.5601,27.618,175804.0
2018-06-21 14:00:00,28.6,28.64,28.55,28.55,249016.0,27.6277,27.6663,27.5794,27.5794,249016.0
2018-06-21 14:30:00,28.57,28.59,28.49,28.5,547880.0,27.5987,27.618,27.5214,27.5311,547880.0
2018-06-21 15:00:00,28.48,28.54,28.35,28.47,1900020.0,27.5118,27.5697,27.3862,27.5021,1900020.0
2018-06-21 15:30:00,28.47,28.49,28.34,28.46,1327304.0,27.5021,27.5214,27.3765,27.4925,1327304.0
2018-06-22 09:30:00,28.75,28.77,28.61,28.64,832860.0,27.7726,27.7919,27.6374,27.6663,832860.0
2018-06-22 10:00:00,28.65,28.74,28.57,28.6,562008.0,27.676,27.7629,27.5987,27.6277,562008.0
2018-06-22 10:30:00,28.59,28.66,28.55,28.66,1107304.0,27.618,27.6857,27.5794,27.6857,1107304.0
2018-06-22 11:00:00,28.64,28.68,28.6,28.67,229164.0,27.6663,27.705,27.6277,27.6953,229164.0
2018-06-22 11:30:00,28.67,28.72,28.65,28.69,277268.0,27.6953,27.7436,27.676,27.7146,277268.0
2018-06-22 12:00:00,28.69,28.74,28.67,28.68,115168.0,27.7146,27.7629,27.6953,27.705,115168.0
2018-06-22 12:30:00,28.68,28.7,28.66,28.68,89932.0,27.705,27.7243,27.6857,27.705,89932.0
2018-06-22 13:00:00,28.68,28.71,28.68,28.69,90680.0,27.705,27.734,27.705,27.7146,90680.0
2018-06-22 13:30:00,28.72,28.74,28.69,28.73,267152.0,27.7436,27.7629,27.7146,27.7533,267152.0
2018-06-22 14:00:00,28.74,28.75,28.66,28.67,305256.0,27.7629,27.7726,27.6857,27.6953,305256.0
2018-06-22 14:30:00,28.67,28.73,28.65,28.71,365944.0,27.6953,27.7533,27.676,27.734,365944.0
2018-06-22 15:00:00,28.7,28.71,28.66,28.68,312540.0,27.7243,27.734,27.6857,27.705,312540.0
2018-06-22 15:30:00,28.68,28.7,28.5,28.55,636968.0,27.705,27.7243,27.5311,27.5794,636968.0
2018-06-25 09:30:00,28.28,28.32,27.99,27.99,1694884.0,27.3186,27.3572,27.0384,27.0384,1694884.0
2018-06-25 10:00:00,27.99,28.02,27.79,27.93,2072256.0,27.0384,27.0674,26.8452,26.9805,2072256.0
2018-06-25 10:30:00,27.92,28.02,27.86,27.89,1643168.0,26.9708,27.0674,26.9129,26.9418,1643168.0
2018-06-25 11:00:00,27.89,27.93,27.68,27.68,1111160.0,26.9418,26.9805,26.739,26.739,1111160.0
2018-06-25 11:30:00,27.69,27.77,27.61,27.7,1345936.0,26.7486,26.8259,26.6714,26.7583,1345936.0
2018-06-25 12:00:00,27.71,27.71,27.46,27.65,1758776.0,26.768,26.768,26.5265,26.71,1758776.0
2018-06-25 12:30:00,27.65,27.75,27.59,27.74,850004.0,26.71,26.8066,26.652,26.7969,850004.0
2018-06-25 13:00:00,27.74,27.74,27.57,27.64,1287768.0,26.7969,26.7969,26.6327,26.7003,1287768.0
2018-06-25 13:30:00,27.64,27.82,27.64,27.73,984816.0,26.7003,26.8742,26.7003,26.7873,984816.0
2018-06-25 14:00:00,27.72,27.75,27.63,27.67,438956.0,26.7776,26.8066,26.6907,26.7293,438956.0
2018-06-25 14:30:00,27.67,27.67,27.38,27.48,1647392.0,26.7293,26.7293,26.4492,26.5458,1647392.0
2018-06-25 15:00:00,27.48,27.59,27.43,27.54,1947104.0,26.5458,26.652,26.4975,26.6037,1947104.0
2018-06-25 15:30:00,27.55,27.89,27.51,27.78,3332220.0,26.6134,26.9418,26.5748,26.8356,3332220.0
2018-06-26 09:30:00,27.9,27.95,27.75,27.88,880624.0,26.9515,26.9998,26.8066,26.9322,880624.0
2018-06-26 10:00:00,27.88,28.0,27.85,27.85,466816.0,26.9322,27.0481,26.9032,26.9032,466816.0
2018-06-26 10:30:00,27.86,27.89,27.73,27.85,591616.0,26.9129,26.9418,26.7873,26.9032,591616.0
2018-06-26 11:00:00,27.81,27.92,27.81,27.87,187816.0,26.8646,26.9708,26.8646,26.9225,187816.0
2018-06-26 11:30:00,27.86,27.93,27.84,27.92,142616.0,26.9129,26.9805,26.8935,26.9708,142616.0
2018-06-26 12:00:00,27.91,28.01,27.91,27.96,562560.0,26.9612,27.0578,26.9612,27.0095,562560.0
2018-06-26 12:30:00,27.96,28.02,27.93,27.99,270508.0,27.0095,27.0674,26.9805,27.0384,270508.0
2018-06-26 13:00:00,27.98,28.09,27.97,28.06,420860.0,27.0288,27.135,27.0191,27.1061,420860.0
2018-06-26 13:30:00,28.07,28.09,28.03,28.05,234156.0,27.1157,27.135,27.0771,27.0964,234156.0
2018-06-26 14:00:00,28.06,28.08,28.0,28.02,295556.0,27.1061,27.1254,27.0481,27.0674,295556.0
2018-06-26 14:30:00,28.0,28.08,28.0,28.03,391276.0,27.0481,27.1254,27.0481,27.0771,391276.0
2018-06-26 15:00:00,28.01,28.03,27.94,27.95,211832.0,27.0578,27.0771,26.9901,26.9998,211832.0
2018-06-26 15:30:00,27.94,28.04,27.86,27.89,1022892.0,26.9901,27.0867,26.9129,26.9418,1022892.0
2018-06-27 09:30:00,28.03,28.24,27.99,28.23,1587256.0,27.0771,27.2799,27.0384,27.2703,1587256.0
2018-06-27 10:00:00,28.24,28.3,28.18,28.24,505780.0,27.2799,27.3379,27.222,27.2799,505780.0
2018-06-27 10:30:00,28.26,28.36,28.24,28.27,363516.0,27.2993,27.3959,27.2799,27.3089,363516.0
2018-06-27 11:00:00,28.26,28.28,28.02,28.04,1073064.0,27.2993,27.3186,27.0674,27.0867,1073064.0
2018-06-27 11:30:00,28.03,28.16,27.98,28.15,431980.0,27.0771,27.2027,27.0288,27.193,431980.0
2018-06-27 12:00:00,28.13,28.23,28.12,28.12,306696.0,27.1737,27.2703,27.164,27.164,306696.0
2018-06-27 12:30:00,28.12,28.13,27.93,27.95,353348.0,27.164,27.1737,26.9805,26.9998,353348.0
2018-06-27 13:00:00,27.93,27.98,27.69,27.79,605176.0,26.9805,27.0288,26.7486,26.8452,605176.0
2018-06-27 13:30:00,27.77,27.84,27.66,27.76,1498644.0,26.8259,26.8935,26.7197,26.8163,1498644.0
2018-06-27 14:00:00,27.72,27.81,27.64,27.67,368168.0,26.7776,26.8646,26.7003,26.7293,368168.0
2018-06-27 14:30:00,27.66,27.77,27.56,27.6,337400.0,26.7197,26.8259,26.6231,26.6617,337400.0
2018-06-27 15:00:00,27.57,27.68,27.46,27.66,884096.0,26.6327,26.739,26.5265,26.7197,884096.0
2018-06-27 15:30:00,27.64,27.7,27.4,27.42,1030900.0,26.7003,26.7583,26.4685,26.4878,1030900.0
2018-06-28 09:30:00,27.4,27.53,27.26,27.43,2508040.0,26.4685,26.5941,26.3333,26.4975,2508040.0
2018-06-28 10:00:00,27.43,27.51,27.31,27.38,2716932.0,26.4975,26.5748,26.3816,26.4492,2716932.0
2018-06-28 10:30:00,27.36,27.55,27.24,27.53,1831784.0,26.4299,26.6134,26.3139,26.5941,1831784.0
2018-06-28 11:00:00,27.54,27.63,27.41,27.58,1013560.0,26.6037,26.6907,26.4782,26.6424,1013560.0
2018-06-28 11:30:00,27.59,27.66,27.51,27.57,323032.0,26.652,26.7197,26.5748,26.6327,323032.0
2018-06-28 12:00:00,27.58,27.61,27.38,27.44,914300.0,26.6424,26.6714,26.4492,26.5071,914300.0
2018-06-28 12:30:00,27.44,27.57,27.4,27.55,953500.0,26.5071,26.6327,26.4685,26.6134,953500.0
2018-06-28 13:00:00,27.54,27.62,27.53,27.59,805564.0,26.6037,26.681,26.5941,26.652,805564.0
2018-06-28 13:30:00,27.6,27.65,27.57,27.63,729268.0,26.6617,26.71,26.6327,26.6907,729268.0
2018-06-28 14:00:00,27.65,27.74,27.61,27.72,752548.0,26.71,26.7969,26.6714,26.7776,752548.0
2018-06-28 14:30:00,27.73,27.85,27.7,27.84,821808.0,26.7873,26.9032,26.7583,26.8935,821808.0
2018-06-28 15:00:00,27.84,27.91,27.8,27.83,655264.0,26.8935,26.9612,26.8549,26.8839,655264.0
2018-06-28 15:30:00,27.82,27.83,27.71,27.75,1431156.0,26.8742,26.8839,26.768,26.8066,1431156.0
2018-06-29 09:30:00,27.99,28.17,27.99,28.12,869396.0,27.0384,27.2123,27.0384,27.164,869396.0
2018-06-29 10:00:00,28.11,28.2,28.08,28.12,781796.0,27.1544,27.2413,27.1254,27.164,781796.0
2018-06-29 10:30:00,28.12,28.28,28.11,28.25,972668.0,27.164,27.3186,27.1544,27.2896,972668.0
2018-06-29 11:00:00,28.25,28.3,28.24,28.26,188356.0,27.2896,27.3379,27.2799,27.2993,188356.0
2018-06-29 11:30:00,28.25,28.26,28.12,28.15,554592.0,27.2896,27.2993,27.164,27.193,554592.0
2018-06-29 12:00:00,28.15,28.25,28.14,28.2,467456.0,27.193,27.2896,27.1833,27.2413,467456.0
2018-06-29 12:30:00,28.2,28.2,28.1,28.13,482648.0,27.2413,27.2413,27.1447,27.1737,482648.0
2018-06-29 13:00:00,28.14,28.22,28.14,28.17,411880.0,27.1833,27.2606,27.1833,27.2123,411880.0
2018-06-29 13:30:00,28.15,28.21,28.14,28.16,329512.0,27.193,27.251,27.1833,27.2027,329512.0
2018-06-29 14:00:00,28.16,28.17,28.12,28.14,188704.0,27.2027,27.2123,27.164,27.1833,188704.0
2018-06-29 14:30:00,28.14,28.16,28.07,28.16,189360.0,27.1833,27.2027,27.1157,27.2027,189360.0
2018-06-29 15:00:00,28.17,28.2,28.03,28.06,284492.0,27.2123,27.2413,27.0771,27.1061,284492.0
2018-06-29 15:30:00,28.04,28.07,27.81,27.81,1338088.0,27.0867,27.1157,26.8646,26.8646,1338088.0
2018-07-02 09:30:00,27.45,27.57,27.39,27.56,977764.0,26.5168,26.6327,26.4588,26.6231,977764.0
2018-07-02 10:00:00,27.55,27.64,27.47,27.61,665480.0,26.6134,26.7003,26.5361,26.6714,665480.0
2018-07-02 10:30:00,27.61,27.7,27.6,27.65,562092.0,26.6714,26.7583,26.6617,26.71,562092.0
2018-07-02 11:00:00,27.66,27.77,27.6,27.63,963036.0,26.7197,26.8259,26.6617,26.6907,963036.0
2018-07-02 11:30:00,27.62,27.62,27.55,27.59,286552.0,26.681,26.681,26.6134,26.652,286552.0
2018-07-02 12:00:00,27.59,27.59,27.49,27.55,361972.0,26.652,26.652,26.5554,26.6134,361972.0
2018-07-02 12:30:00,27.55,27.61,27.55,27.58,397072.0,26.6134,26.6714,26.6134,26.6424,397072.0
2018-07-02 13:00:00,27.58,27.59,27.46,27.47,314564.0,26.6424,26.652,26.5265,26.5361,314564.0
2018-07-02 13:30:00,27.47,27.68,27.47,27.66,967228.0,26.5361,26.739,26.5361,26.7197,967228.0
2018-07-02 14:00:00,27.66,27.8,27.66,27.79,773560.0,26.7197,26.8549,26.7197,26.8452,773560.0
2018-07-02 14:30:00,27.8,27.83,27.7,27.71,678860.0,26.8549,26.8839,26.7583,26.768,678860.0
2018-07-02 15:00:00,27.72,27.83,27.68,27.82,563532.0,26.7776,26.8839,26.739,26.8742,563532.0
2018-07-02 15:30:00,27.82,27.97,27.77,27.95,948428.0,26.8742,27.0191,26.8259,26.9998,948428.0
2018-07-03 09:30:00,28.14,28.15,28.02,28.07,712772.0,27.1833,27.193,27.0674,27.1157,712772.0
2018-07-03 10:00:00,28.09,28.11,28.05,28.1,662908.0,27.135,27.1544,27.0964,27.1447,662908.0
2018-07-03 10:30:00,28.09,28.13,27.97,28.0,945776.0,27.135,27.1737,27.0191,27.0481,945776.0
2018-07-03 11:00:00,28.0,28.04,27.98,28.02,422320.0,27.0481,27.0867,27.0288,27.0674,422320.0
2018-07-03 11:30:00,28.02,28.06,27.98,28.01,521716.0,27.0674,27.1061,27.0288,27.0578,521716.0
2018-07-03 12:00:00,28.04,28.04,27.89,27.91,807936.0,27.0867,27.0867,26.9418,26.9612,807936.0
2018-07-03 12:30:00,27.9,27.92,27.63,27.72,963964.0,26.9515,26.9708,26.6907,26.7776,963964.0
2018-07-05 09:30:00,27.98,28.04,27.9,27.9,762660.0,27.0288,27.0867,26.9515,26.9515,762660.0
2018-07-05 10:00:00,27.91,27.98,27.85,27.88,1609264.0,26.9612,27.0288,26.9032,26.9322,1609264.0
2018-07-05 10:30:00,27.88,27.89,27.74,27.77,601652.0,26.9322,26.9418,26.7969,26.8259,601652.0
2018-07-05 11:00:00,27.76,27.93,27.74,27.91,734804.0,26.8163,26.9805,26.7969,26.9612,734804.0
2018-07-05 11:30:00,27.9,28.0,27.9,27.97,453776.0,26.9515,27.0481,26.9515,27.0191,453776.0
2018-07-05 12:00:00,27.97,28.1,27.97,28.07,539292.0,27.0191,27.1447,27.0191,27.1157,539292.0
2018-07-05 12:30:00,28.06,28.08,28.02,28.07,495120.0,27.1061,27.1254,27.0674,27.1157,495120.0
2018-07-05 13:00:00,28.08,28.14,28.07,28.1,208988.0,27.1254,27.1833,27.1157,27.1447,208988.0
2018-07-05 13:30:00,28.1,28.1,28.03,28.06,197608.0,27.1447,27.1447,27.0771,27.1061,197608.0
2018-07-05 14:00:00,28.07,28.15,27.9,28.04,794060.0,27.1157,27.193,26.9515,27.0867,794060.0
2018-07-05 14:30:00,28.04,28.08,28.0,28.07,576348.0,27.0867,27.1254,27.0481,27.1157,576348.0
2018-07-05 15:00:00,28.06,28.15,28.05,28.09,296000.0,27.1061,27.193,27.0964,27.135,296000.0
2018-07-05 15:30:00,28.08,28.19,28.07,28.17,1240112.0,27.1254,27.2316,27.1157,27.2123,1240112.0
2018-07-06 09:30:00,28.18,28.3,28.09,28.3,1221620.0,27.222,27.3379,27.135,27.3379,1221620.0
2018-07-06 10:00:00,28.29,28.36,28.27,28.35,331272.0,27.3282,27.3959,27.3089,27.3862,331272.0
2018-07-06 10:30:00,28.36,28.46,28.31,28.43,340340.0,27.3959,27.4925,27.3476,27.4635,340340.0
2018-07-06 11:00:00,28.44,28.58,28.42,28.57,608884.0,27.4731,27.6084,27.4538,27.5987,608884.0
2018-07-06 11:30:00,28.56,28.68,28.56,28.63,356568.0,27.5891,27.705,27.5891,27.6567,356568.0
2018-07-06 12:00:00,28.64,28.7,28.64,28.7,444560.0,27.6663,27.7243,27.6663,27.7243,444560.0
2018-07-06 12:30:00,28.68,28.68,28.61,28.63,247916.0,27.705,27.705,27.6374,27.6567,247916.0
2018-07-06 13:00:00,28.66,28.69,28.65,28.68,212944.0,27.6857,27.7146,27.676,27.705,212944.0
2018-07-06 13:30:00,28.68,28.71,28.65,28.67,283716.0,27.705,27.734,27.676,27.6953,283716.0
2018-07-06 14:00:00,28.66,28.67,28.64,28.66,228228.0,27.6857,27.6953,27.6663,27.6857,228228.0
2018-07-06 14:30:00,28.66,28.69,28.61,28.67,316244.0,27.6857,27.7146,27.6374,27.6953,316244.0
2018-07-06 15:00:00,28.68,28.73,28.66,28.71,282512.0,27.705,27.7533,27.6857,27.734,282512.0
2018-07-06 15:30:00,28.71,28.72,28.54,28.63,931644.0,27.734,27.7436,27.5697,27.6567,931644.0
2018-07-09 09:30:00,28.88,29.0,28.88,28.95,864136.0,27.8982,28.0141,27.8982,27.9658,864136.0
2018-07-09 10:00:00,28.96,28.96,28.87,28.93,327472.0,27.9755,27.9755,27.8885,27.9465,327472.0
2018-07-09 10:30:00,28.94,29.03,28.93,29.03,619624.0,27.9561,28.0431,27.9465,28.0431,619624.0
2018-07-09 11:00:00,29.03,29.08,29.02,29.04,291116.0,28.0431,28.0914,28.0334,28.0527,291116.0
2018-07-09 11:30:00,29.04,29.1,29.01,29.09,147956.0,28.0527,28.1107,28.0238,28.101,147956.0
2018-07-09 12:00:00,29.08,29.14,29.07,29.09,214924.0,28.0914,28.1493,28.0817,28.101,214924.0
2018-07-09 12:30:00,29.09,29.1,29.05,29.08,114852.0,28.101,28.1107,28.0624,28.0914,114852.0
2018-07-09 13:00:00,29.08,29.11,29.01,29.05,143912.0,28.0914,28.1204,28.0238,28.0624,143912.0
2018-07-09 13:30:00,29.06,29.09,29.04,29.08,126196.0,28.0721,28.101,28.0527,28.0914,126196.0
2018-07-09 14:00:00,29.08,29.1,29.05,29.09,96808.0,28.0914,28.1107,28.0624,28.101,96808.0
2018-07-09 14:30:00,29.08,29.14,29.08,29.13,168448.0,28.0914,28.1493,28.0914,28.1397,168448.0
2018-07-09 15:00:00,29.14,29.15,29.08,29.11,223692.0,28.1493,28.159,28.0914,28.1204,223692.0
2018-07-09 15:30:00,29.1,29.17,29.09,29.16,517232.0,28.1107,28.1783,28.101,28.1687,517232.0
2018-07-10 09:30:00,29.27,29.3,29.21,29.29,486156.0,28.2749,28.3039,28.217,28.2942,486156.0
2018-07-10 10:00:00,29.3,29.35,29.27,29.32,362628.0,28.3039,28.3522,28.2749,28.3232,362628.0
2018-07-10 10:30:00,29.32,29.39,29.32,29.36,207160.0,28.3232,28.3909,28.3232,28.3619,207160.0
2018-07-10 11:00:00,29.38,29.39,29.27,29.29,193312.0,28.3812,28.3909,28.2749,28.2942,193312.0
2018-07-10 11:30:00,29.28,29.36,29.27,29.36,325620.0,28.2846,28.3619,28.2749,28.3619,325620.0
2018-07-10 12:00:00,29.36,29.36,29.32,29.35,110192.0,28.3619,28.3619,28.3232,28.3522,110192.0
2018-07-10 12:30:00,29.36,29.36,29.29,29.31,95620.0,28.3619,28.3619,28.2942,28.3136,95620.0
2018-07-10 13:00:00,29.3,29.33,29.27,29.28,110796.0,28.3039,28.3329,28.2749,28.2846,110796.0
2018-07-10 13:30:00,29.27,29.27,29.2,29.26,543980.0,28.2749,28.2749,28.2073,28.2653,543980.0
2018-07-10 14:00:00,29.26,29.33,29.26,29.3,385284.0,28.2653,28.3329,28.2653,28.3039,385284.0
2018-07-10 14:30:00,29.31,29.34,29.29,29.34,245716.0,28.3136,28.3425,28.2942,28.3425,245716.0
2018-07-10 15:00:00,29.33,29.36,29.32,29.33,124220.0,28.3329,28.3619,28.3232,28.3329,124220.0
2018-07-10 15:30:00,29.34,29.38,29.31,29.35,796572.0,28.3425,28.3812,28.3136,28.3522,796572.0
2018-07-11 09:30:00,29.0,29.1,28.96,29.03,1565312.0,28.0141,28.1107,27.9755,28.0431,1565312.0
2018-07-11 10:00:00,29.03,29.16,29.02,29.15,592848.0,28.0431,28.1687,28.0334,28.159,592848.0
2018-07-11 10:30:00,29.16,29.18,29.05,29.11,227840.0,28.1687,28.188,28.0624,28.1204,227840.0
2018-07-11 11:00:00,29.12,29.17,29.01,29.01,856552.0,28.13,28.1783,28.0238,28.0238,856552.0
2018-07-11 11:30:00,29.0,29.05,28.94,28.94,671452.0,28.0141,28.0624,27.9561,27.9561,671452.0
2018-07-11 12:00:00,28.94,29.0,28.93,29.0,306312.0,27.9561,28.0141,27.9465,28.0141,306312.0
2018-07-11 12:30:00,28.99,29.05,28.93,28.97,679928.0,28.0044,28.0624,27.9465,27.9851,679928.0
2018-07-11 13:00:00,28.98,29.05,28.92,29.03,302616.0,27.9948,28.0624,27.9368,28.0431,302616.0
2018-07-11 13:30:00,29.03,29.08,28.94,28.94,677432.0,28.0431,28.0914,27.9561,27.9561,677432.0
2018-07-11 14:00:00,28.94,29.0,28.86,28.99,828140.0,27.9561,28.0141,27.8789,28.0044,828140.0
2018-07-11 14:30:00,29.0,29.03,28.98,29.0,535200.0,28.0141,28.0431,27.9948,28.0141,535200.0
2018-07-11 15:00:00,28.99,29.05,28.93,28.94,490244.0,28.0044,28.0624,27.9465,27.9561,490244.0
2018-07-11 15:30:00,28.94,29.03,28.92,28.94,927972.0,27.9561,28.0431,27.9368,27.9561,927972.0
2018-07-12 09:30:00,29.23,29.25,29.09,29.2,835300.0,28.2363,28.2556,28.101,28.2073,835300.0
2018-07-12 10:00:00,29.2,29.31,29.2,29.3,348384.0,28.2073,28.3136,28.2073,28.3039,348384.0
2018-07-12 10:30:00,29.31,29.33,29.2,29.24,559724.0,28.3136,28.3329,28.2073,28.2459,559724.0
2018-07-12 11:00:00,29.24,29.3,29.24,29.27,204704.0,28.2459,28.3039,28.2459,28.2749,204704.0
2018-07-12 11:30:00,29.27,29.36,29.22,29.35,329184.0,28.2749,28.3619,28.2266,28.3522,329184.0
2018-07-12 12:00:00,29.36,29.38,29.34,29.38,256344.0,28.3619,28.3812,28.3425,28.3812,256344.0
2018-07-12 12:30:00,29.38,29.43,29.29,29.42,466492.0,28.3812,28.4295,28.2942,28.4198,466492.0
2018-07-12 13:00:00,29.42,29.45,29.38,29.43,298600.0,28.4198,28.4488,28.3812,28.4295,298600.0
2018-07-12 13:30:00,29.43,29.43,29.35,29.35,357556.0,28.4295,28.4295,28.3522,28.3522,357556.0
2018-07-12 14:00:00,29.36,29.39,29.33,29.38,143628.0,28.3619,28.3909,28.3329,28.3812,143628.0
2018-07-12 14:30:00,29.38,29.38,29.34,29.37,205836.0,28.3812,28.3812,28.3425,28.3715,205836.0
2018-07-12 15:00:00,29.36,29.41,29.31,29.4,233668.0,28.3619,28.4102,28.3136,28.4005,233668.0
2018-07-12 15:30:00,29.39,29.46,29.37,29.43,654396.0,28.3909,28.4585,28.3715,28.4295,654396.0
2018-07-13 09:30:00,29.42,29.47,29.3,29.34,372536.0,28.4198,28.4681,28.3039,28.3425,372536.0
2018-07-13 10:00:00,29.33,29.43,29.32,29.41,176476.0,28.3329,28.4295,28.3232,28.4102,176476.0
2018-07-13 10:30:00,29.43,29.54,29.42,29.52,256260.0,28.4295,28.5358,28.4198,28.5164,256260.0
2018-07-13 11:00:00,29.51,29.57,29.5,29.55,260568.0,28.5068,28.5647,28.4971,28.5454,260568.0
2018-07-13 11:30:00,29.54,29.56,29.45,29.5,400032.0,28.5358,28.5551,28.4488,28.4971,400032.0
2018-07-13 12:00:00,29.52,29.55,29.48,29.52,142612.0,28.5164,28.5454,28.4778,28.5164,142612.0
2018-07-13 12:30:00,29.53,29.56,29.5,29.56,47476.0,28.5261,28.5551,28.4971,28.5551,47476.0
2018-07-13 13:00:00,29.56,29.56,29.5,29.54,49408.0,28.5551,28.5551,28.4971,28.5358,49408.0
2018-07-13 13:30:00,29.53,29.53,29.48,29.52,171368.0,28.5261,28.5261,28.4778,28.5164,171368.0
2018-07-13 14:00:00,29.51,29.51,29.47,29.49,158232.0,28.5068,28.5068,28.4681,28.4875,158232.0
2018-07-13 14:30:00,29.48,29.51,29.46,29.5,203480.0,28.4778,28.5068,28.4585,28.4971,203480.0
2018-07-13 15:00:00,29.5,29.53,29.48,29.5,429556.0,28.4971,28.5261,28.4778,28.4971,429556.0
2018-07-13 15:30:00,29.49,29.53,29.47,29.49,458668.0,28.4875,28.5261,28.4681,28.4875,458668.0
2018-07-16 09:30:00,29.5,29.54,29.41,29.45,677084.0,28.4971,28.5358,28.4102,28.4488,677084.0
2018-07-16 10:00:00,29.47,29.48,29.37,29.42,316876.0,28.4681,28.4778,28.3715,28.4198,316876.0
2018-07-16 10:30:00,29.42,29.47,29.34,29.34,370512.0,28.4198,28.4681,28.3425,28.3425,370512.0
2018-07-16 11:00:00,29.34,29.43,29.34,29.42,351484.0,28.3425,28.4295,28.3425,28.4198,351484.0
2018-07-16 11:30:00,29.42,29.43,29.38,29.41,150836.0,28.4198,28.4295,28.3812,28.4102,150836.0
2018-07-16 12:00:00,29.4,29.48,29.37,29.48,190312.0,28.4005,28.4778,28.3715,28.4778,190312.0
2018-07-16 12:30:00,29.49,29.49,29.45,29.49,134652.0,28.4875,28.4875,28.4488,28.4875,134652.0
2018-07-16 13:00:00,29.49,29.5,29.45,29.46,214636.0,28.4875,28.4971,28.4488,28.4585,214636.0
2018-07-16 13:30:00,29.46,29.48,29.44,29.44,82504.0,28.4585,28.4778,28.4392,28.4392,82504.0
2018-07-16 14:00:00,29.47,29.47,29.43,29.44,55664.0,28.4681,28.4681,28.4295,28.4392,55664.0
2018-07-16 14:30:00,29.43,29.44,29.34,29.37,222232.0,28.4295,28.4392,28.3425,28.3715,222232.0
2018-07-16 15:00:00,29.36,29.42,29.35,29.41,107016.0,28.3619,28.4198,28.3522,28.4102,107016.0
2018-07-16 15:30:00,29.41,29.47,29.4,29.44,685308.0,28.4102,28.4681,28.4005,28.4392,685308.0
2018-07-17 09:30:00,29.26,29.36,29.25,29.34,464464.0,28.2653,28.3619,28.2556,28.3425,464464.0
2018-07-17 10:00:00,29.36,29.42,29.35,29.42,264528.0,28.3619,28.4198,28.3522,28.4198,264528.0
2018-07-17 10:30:00,29.43,29.54,29.43,29.54,556956.0,28.4295,28.5358,28.4295,28.5358,556956.0
2018-07-17 11:00:00,29.53,29.57,29.5,29.55,235448.0,28.5261,28.5647,28.4971,28.5454,235448.0
2018-07-17 11:30:00,29.55,29.62,29.52,29.62,285164.0,28.5454,28.613,28.5164,28.613,285164.0
2018-07-17 12:00:00,29.62,29.71,29.59,29.71,174708.0,28.613,28.7,28.5841,28.7,174708.0
2018-07-17 12:30:00,29.71,29.71,29.66,29.68,241088.0,28.7,28.7,28.6517,28.671,241088.0
2018-07-17 13:00:00,29.7,29.74,29.67,29.69,271964.0,28.6903,28.729,28.6613,28.6807,271964.0
2018-07-17 13:30:00,29.69,29.74,29.68,29.69,109940.0,28.6807,28.729,28.671,28.6807,109940.0
2018-07-17 14:00:00,29.7,29.71,29.66,29.71,174192.0,28.6903,28.7,28.6517,28.7,174192.0
2018-07-17 14:30:00,29.7,29.71,29.65,29.65,99468.0,28.6903,28.7,28.642,28.642,99468.0
2018-07-17 15:00:00,29.65,29.76,29.64,29.74,220620.0,28.642,28.7483,28.6324,28.729,220620.0
2018-07-17 15:30:00,29.74,29.78,29.67,29.68,986880.0,28.729,28.7676,28.6613,28.671,986880.0
2018-07-18 09:30:00,29.69,29.74,29.64,29.66,557740.0,28.6807,28.729,28.6324,28.6517,557740.0
2018-07-18 10:00:00,29.66,29.68,29.6,29.66,408488.0,28.6517,28.671,28.5937,28.6517,408488.0
2018-07-18 10:30:00,29.64,29.67,29.6,29.66,209532.0,28.6324,28.6613,28.5937,28.6517,209532.0
2018-07-18 11:00:00,29.67,29.73,29.65,29.73,340452.0,28.6613,28.7193,28.642,28.7193,340452.0
2018-07-18 11:30:00,29.73,29.81,29.73,29.8,213448.0,28.7193,28.7966,28.7193,28.7869,213448.0
2018-07-18 12:00:00,29.8,29.82,29.77,29.8,150744.0,28.7869,28.8062,28.7579,28.7869,150744.0
2018-07-18 12:30:00,29.8,29.8,29.76,29.78,90260.0,28.7869,28.7869,28.7483,28.7676,90260.0
2018-07-18 13:00:00,29.77,29.79,29.76,29.77,64100.0,28.7579,28.7773,28.7483,28.7579,64100.0
2018-07-18 13:30:00,29.78,29.78,29.71,29.75,76544.0,28.7676,28.7676,28.7,28.7386,76544.0
2018-07-18 14:00:00,29.75,29.78,29.74,29.78,80016.0,28.7386,28.7676,28.729,28.7676,80016.0
2018-07-18 14:30:00,29.77,29.8,29.76,29.78,79388.0,28.7579,28.7869,28.7483,28.7676,79388.0
2018-07-18 15:00:00,29.79,29.82,29.78,29.8,60816.0,28.7773,28.8062,28.7676,28.7869,60816.0
2018-07-18 15:30:00,29.81,29.82,29.78,29.8,513632.0,28.7966,28.8062,28.7676,28.7869,513632.0
2018-07-19 09:30:00,29.64,29.71,29.45,29.51,611528.0,28.6324,28.7,28.4488,28.5068,611528.0
2018-07-19 10:00:00,29.52,29.61,29.51,29.55,306432.0,28.5164,28.6034,28.5068,28.5454,306432.0
2018-07-19 10:30:00,29.55,29.6,29.5,29.58,384660.0,28.5454,28.5937,28.4971,28.5744,384660.0
2018-07-19 11:00:00,29.58,29.65,29.57,29.62,195772.0,28.5744,28.642,28.5647,28.613,195772.0
2018-07-19 11:30:00,29.64,29.69,29.63,29.66,107572.0,28.6324,28.6807,28.6227,28.6517,107572.0
2018-07-19 12:00:00,29.67,29.68,29.59,29.61,243736.0,28.6613,28.671,28.5841,28.6034,243736.0
2018-07-19 12:30:00,29.61,29.63,29.55,29.58,92552.0,28.6034,28.6227,28.5454,28.5744,92552.0
2018-07-19 13:00:00,29.58,29.66,29.52,29.64,338816.0,28.5744,28.6517,28.5164,28.6324,338816.0
2018-07-19 13:30:00,29.63,29.69,29.62,29.68,98068.0,28.6227,28.6807,28.613,28.671,98068.0
2018-07-19 14:00:00,29.69,29.72,29.67,29.68,103052.0,28.6807,28.7096,28.6613,28.671,103052.0
2018-07-19 14:30:00,29.7,29.7,29.6,29.62,119280.0,28.6903,28.6903,28.5937,28.613,119280.0
2018-07-19 15:00:00,29.63,29.65,29.55,29.59,193792.0,28.6227,28.642,28.5454,28.5841,193792.0
2018-07-19 15:30:00,29.58,29.62,29.53,29.57,433288.0,28.5744,28.613,28.5261,28.5647,433288.0
2018-07-20 09:30:00,29.52,29.57,29.49,29.57,779992.0,28.5164,28.5647,28.4875,28.5647,779992.0
2018-07-20 10:00:00,29.57,29.6,29.52,29.58,132264.0,28.5647,28.5937,28.5164,28.5744,132264.0
2018-07-20 10:30:00,29.58,29.62,29.56,29.59,149220.0,28.5744,28.613,28.5551,28.5841,149220.0
2018-07-20 11:00:00,29.6,29.65,29.55,29.65,196436.0,28.5937,28.642,28.5454,28.642,196436.0
2018-07-20 11:30:00,29.65,29.66,29.61,29.61,110780.0,28.642,28.6517,28.6034,28.6034,110780.0
2018-07-20 12:00:00,29.61,29.62,29.57,29.6,163232.0,28.6034,28.613,28.5647,28.5937,163232.0
2018-07-20 12:30:00,29.58,29.61,29.57,29.59,110644.0,28.5744,28.6034,28.5647,28.5841,110644.0
2018-07-20 13:00:00,29.59,29.61,29.53,29.53,327572.0,28.5841,28.6034,28.5261,28.5261,327572.0
2018-07-20 13:30:00,29.52,29.6,29.52,29.59,217256.0,28.5164,28.5937,28.5164,28.5841,217256.0
2018-07-20 14:00:00,29.58,29.61,29.53,29.54,254032.0,28.5744,28.6034,28.5261,28.5358,254032.0
2018-07-20 14:30:00,29.55,29.55,29.46,29.54,643036.0,28.5454,28.5454,28.4585,28.5358,643036.0
2018-07-20 15:00:00,29.54,29.55,29.48,29.49,408408.0,28.5358,28.5454,28.4778,28.4875,408408.0
2018-07-20 15:30:00,29.49,29.55,29.48,29.51,663500.0,28.4875,28.5454,28.4778,28.5068,663500.0
2018-07-23 09:30:00,29.44,29.48,29.38,29.46,389880.0,28.4392,28.4778,28.3812,28.4585,389880.0
2018-07-23 10:00:00,29.46,29.51,29.39,29.4,171456.0,28.4585,28.5068,28.3909,28.4005,171456.0
2018-07-23 10:30:00,29.39,29.49,29.36,29.46,148060.0,28.3909,28.4875,28.3619,28.4585,148060.0
2018-07-23 11:00:00,29.46,29.51,29.42,29.5,158972.0,28.4585,28.5068,28.4198,28.4971,158972.0
2018-07-23 11:30:00,29.5,29.56,29.5,29.56,117844.0,28.4971,28.5551,28.4971,28.5551,117844.0
2018-07-23 12:00:00,29.55,29.6,29.53,29.6,66348.0,28.5454,28.5937,28.5261,28.5937,66348.0
2018-07-23 12:30:00,29.59,29.63,29.58,29.6,88520.0,28.5841,28.6227,28.5744,28.5937,88520.0
2018-07-23 13:00:00,29.61,29.61,29.55,29.57,60956.0,28.6034,28.6034,28.5454,28.5647,60956.0
2018-07-23 13:30:00,29.57,29.62,29.57,29.6,90496.0,28.5647,28.613,28.5647,28.5937,90496.0
2018-07-23 14:00:00,29.6,29.64,29.59,29.62,76880.0,28.5937,28.6324,28.5841,28.613,76880.0
2018-07-23 14:30:00,29.61,29.64,29.61,29.63,86588.0,28.6034,28.6324,28.6034,28.6227,86588.0
2018-07-23 15:00:00,29.63,29.63,29.6,29.61,62892.0,28.6227,28.6227,28.5937,28.6034,62892.0
2018-07-23 15:30:00,29.61,29.65,29.59,29.61,289524.0,28.6034,28.642,28.5841,28.6034,289524.0
2018-07-24 09:30:00,29.93,30.05,29.92,29.99,571336.0,28.9125,29.0284,28.9028,28.9705,571336.0
2018-07-24 10:00:00,29.99,30.1,29.99,30.08,411368.0,28.9705,29.0767,28.9705,29.0574,411368.0
2018-07-24 10:30:00,30.08,30.1,30.03,30.04,506156.0,29.0574,29.0767,29.0091,29.0188,506156.0
2018-07-24 11:00:00,30.05,30.05,29.88,29.98,383600.0,29.0284,29.0284,28.8642,28.9608,383600.0
2018-07-24 11:30:00,29.98,29.99,29.89,29.95,265196.0,28.9608,28.9705,28.8739,28.9318,265196.0
2018-07-24 12:00:00,29.94,30.0,29.94,29.99,217636.0,28.9222,28.9801,28.9222,28.9705,217636.0
2018-07-24 12:30:00,29.98,30.0,29.86,29.89,438948.0,28.9608,28.9801,28.8449,28.8739,438948.0
2018-07-24 13:00:00,29.88,29.93,29.8,29.81,277060.0,28.8642,28.9125,28.7869,28.7966,277060.0
2018-07-24 13:30:00,29.82,29.83,29.73,29.8,449116.0,28.8062,28.8159,28.7193,28.7869,449116.0
2018-07-24 14:00:00,29.79,29.79,29.69,29.75,80456.0,28.7773,28.7773,28.6807,28.7386,80456.0
2018-07-24 14:30:00,29.73,29.81,29.71,29.8,1010824.0,28.7193,28.7966,28.7,28.7869,1010824.0
2018-07-24 15:00:00,29.8,29.85,29.79,29.81,360216.0,28.7869,28.8352,28.7773,28.7966,360216.0
2018-07-24 15:30:00,29.8,29.89,29.76,29.89,653800.0,28.7869,28.8739,28.7483,28.8739,653800.0
2018-07-25 09:30:00,29.84,29.99,29.83,29.96,397552.0,28.8256,28.9705,28.8159,28.9415,397552.0
2018-07-25 10:00:00,29.96,29.96,29.85,29.9,321044.0,28.9415,28.9415,28.8352,28.8835,321044.0
2018-07-25 10:30:00,29.9,29.97,29.86,29.88,340196.0,28.8835,28.9511,28.8449,28.8642,340196.0
2018-07-25 11:00:00,29.88,29.96,29.85,29.95,279136.0,28.8642,28.9415,28.8352,28.9318,279136.0
2018-07-25 11:30:00,29.96,30.02,29.93,30.01,857304.0,28.9415,28.9994,28.9125,28.9898,857304.0
2018-07-25 12:00:00,30.02,30.03,29.99,30.0,572860.0,28.9994,29.0091,28.9705,28.9801,572860.0
2018-07-25 12:30:00,30.01,30.07,29.99,30.07,254980.0,28.9898,29.0477,28.9705,29.0477,254980.0
2018-07-25 13:00:00,30.07,30.08,30.01,30.01,110156.0,29.0477,29.0574,28.9898,28.9898,110156.0
2018-07-25 13:30:00,30.01,30.11,30.0,30.09,569324.0,28.9898,29.0864,28.9801,29.0671,569324.0
2018-07-25 14:00:00,30.09,30.17,30.09,30.12,208244.0,29.0671,29.1443,29.0671,29.096,208244.0
2018-07-25 14:30:00,30.12,30.2,30.12,30.15,197024.0,29.096,29.1733,29.096,29.125,197024.0
2018-07-25 15:00:00,30.16,30.16,30.11,30.13,194852.0,29.1347,29.1347,29.0864,29.1057,194852.0
2018-07-25 15:30:00,30.14,30.48,30.1,30.43,2023228.0,29.1154,29.4438,29.0767,29.3955,2023228.0
2018-07-26 09:30:00,30.22,30.36,30.2,30.28,539788.0,29.1926,29.3279,29.1733,29.2506,539788.0
2018-07-26 10:00:00,30.29,30.34,30.26,30.26,180020.0,29.2603,29.3086,29.2313,29.2313,180020.0
2018-07-26 10:30:00,30.26,30.36,30.26,30.36,228436.0,29.2313,29.3279,29.2313,29.3279,228436.0
2018-07-26 11:00:00,30.35,30.39,30.34,30.35,166004.0,29.3182,29.3569,29.3086,29.3182,166004.0
2018-07-26 11:30:00,30.36,30.38,30.3,30.38,113732.0,29.3279,29.3472,29.2699,29.3472,113732.0
2018-07-26 12:00:00,30.38,30.42,30.28,30.3,156608.0,29.3472,29.3858,29.2506,29.2699,156608.0
2018-07-26 12:30:00,30.3,30.3,30.22,30.25,121140.0,29.2699,29.2699,29.1926,29.2216,121140.0
2018-07-26 13:00:00,30.23,30.32,30.21,30.31,105016.0,29.2023,29.2892,29.183,29.2796,105016.0
2018-07-26 13:30:00,30.3,30.3,30.25,30.27,62404.0,29.2699,29.2699,29.2216,29.2409,62404.0
2018-07-26 14:00:00,30.27,30.29,30.24,30.27,89908.0,29.2409,29.2603,29.212,29.2409,89908.0
2018-07-26 14:30:00,30.29,30.31,30.27,30.27,200780.0,29.2603,29.2796,29.2409,29.2409,200780.0
2018-07-26 15:00:00,30.25,30.25,30.21,30.24,202640.0,29.2216,29.2216,29.183,29.212,202640.0
2018-07-26 15:30:00,30.25,30.29,30.22,30.25,404064.0,29.2216,29.2603,29.1926,29.2216,404064.0
2018-07-27 09:30:00,30.34,30.35,30.19,30.19,609168.0,29.3086,29.3182,29.1637,29.1637,609168.0
2018-07-27 10:00:00,30.2,30.24,30.16,30.17,508840.0,29.1733,29.212,29.1347,29.1443,508840.0
2018-07-27 10:30:00,30.16,30.22,30.08,30.13,564476.0,29.1347,29.1926,29.0574,29.1057,564476.0
2018-07-27 11:00:00,30.12,30.15,30.07,30.11,151052.0,29.096,29.125,29.0477,29.0864,151052.0
2018-07-27 11:30:00,30.09,30.15,30.07,30.07,979940.0,29.0671,29.125,29.0477,29.0477,979940.0
2018-07-27 12:00:00,30.07,30.07,29.96,29.98,638300.0,29.0477,29.0477,28.9415,28.9608,638300.0
2018-07-27 12:30:00,29.98,29.98,29.7,29.71,1495572.0,28.9608,28.9608,28.6903,28.7,1495572.0
2018-07-27 13:00:00,29.71,29.79,29.62,29.76,1401248.0,28.7,28.7773,28.613,28.7483,1401248.0
2018-07-27 13:30:00,29.74,29.86,29.71,29.86,522576.0,28.729,28.8449,28.7,28.8449,522576.0
2018-07-27 14:00:00,29.85,29.88,29.71,29.73,229580.0,28.8352,28.8642,28.7,28.7193,229580.0
2018-07-27 14:30:00,29.72,29.8,29.7,29.72,322412.0,28.7096,28.7869,28.6903,28.7096,322412.0
2018-07-27 15:00:00,29.74,29.85,29.74,29.78,394108.0,28.729,28.8352,28.729,28.7676,394108.0
2018-07-27 15:30:00,29.78,29.88,29.78,29.85,883148.0,28.7676,28.8642,28.7676,28.8352,883148.0
2018-07-30 09:30:00,29.86,29.89,29.71,29.73,942628.0,28.8449,28.8739,28.7,28.7193,942628.0
2018-07-30 10:00:00,29.72,29.78,29.66,29.78,776288.0,28.7096,28.7676,28.6517,28.7676,776288.0
2018-07-30 10:30:00,29.76,29.78,29.65,29.66,482528.0,28.7483,28.7676,28.642,28.6517,482528.0
2018-07-30 11:00:00,29.66,29.7,29.59,29.63,1139756.0,28.6517,28.6903,28.5841,28.6227,1139756.0
2018-07-30 11:30:00,29.63,29.66,29.58,29.63,617332.0,28.6227,28.6517,28.5744,28.6227,617332.0
2018-07-30 12:00:00,29.62,29.62,29.49,29.52,840216.0,28.613,28.613,28.4875,28.5164,840216.0
2018-07-30 12:30:00,29.52,29.53,29.4,29.48,532448.0,28.5164,28.5261,28.4005,28.4778,532448.0
2018-07-30 13:00:00,29.48,29.57,29.42,29.56,664820.0,28.4778,28.5647,28.4198,28.5551,664820.0
2018-07-30 13:30:00,29.55,29.64,29.54,29.63,398176.0,28.5454,28.6324,28.5358,28.6227,398176.0
2018-07-30 14:00:00,29.63,29.67,29.59,29.59,350468.0,28.6227,28.6613,28.5841,28.5841,350468.0
2018-07-30 14:30:00,29.6,29.66,29.53,29.56,390576.0,28.5937,28.6517,28.5261,28.5551,390576.0
2018-07-30 15:00:00,29.56,29.58,29.47,29.48,587324.0,28.5551,28.5744,28.4681,28.4778,587324.0
2018-07-30 15:30:00,29.48,29.56,29.44,29.51,1603064.0,28.4778,28.5551,28.4392,28.5068,1603064.0
2018-07-31 09:30:00,29.72,29.8,29.65,29.68,747744.0,28.7096,28.7869,28.642,28.671,747744.0
2018-07-31 10:00:00,29.67,29.78,29.61,29.64,327192.0,28.6613,28.7676,28.6034,28.6324,327192.0
2018-07-31 10:30:00,29.66,29.72,29.65,29.71,261760.0,28.6517,28.7096,28.642,28.7,261760.0
2018-07-31 11:00:00,29.72,29.79,29.71,29.76,146400.0,28.7096,28.7773,28.7,28.7483,146400.0
2018-07-31 11:30:00,29.77,29.87,29.77,29.87,260100.0,28.7579,28.8545,28.7579,28.8545,260100.0
2018-07-31 12:00:00,29.88,29.96,29.87,29.95,527336.0,28.8642,28.9415,28.8545,28.9318,527336.0
2018-07-31 12:30:00,29.95,29.95,29.89,29.91,92204.0,28.9318,28.9318,28.8739,28.8932,92204.0
2018-07-31 13:00:00,29.92,29.92,29.84,29.87,185640.0,28.9028,28.9028,28.8256,28.8545,185640.0
2018-07-31 13:30:00,29.88,29.91,29.85,29.88,117324.0,28.8642,28.8932,28.8352,28.8642,117324.0
2018-07-31 14:00:00,29.88,29.88,29.83,29.86,86308.0,28.8642,28.8642,28.8159,28.8449,86308.0
2018-07-31 14:30:00,29.86,29.91,29.85,29.9,131900.0,28.8449,28.8932,28.8352,28.8835,131900.0
2018-07-31 15:00:00,29.86,29.86,29.78,29.81,197736.0,28.8449,28.8449,28.7676,28.7966,197736.0
2018-07-31 15:30:00,29.81,29.83,29.72,29.79,1008092.0,28.7966,28.8159,28.7096,28.7773,1008092.0
2018-08-01 09:30:00,29.84,29.9,29.81,29.87,850388.0,28.8256,28.8835,28.7966,28.8545,850388.0
2018-08-01 10:00:00,29.87,29.95,29.83,29.95,473976.0,28.8545,28.9318,28.8159,28.9318,473976.0
2018-08-01 10:30:00,29.96,29.98,29.91,29.92,501020.0,28.9415,28.9608,28.8932,28.9028,501020.0
2018-08-01 11:00:00,29.92,29.92,29.82,29.83,451756.0,28.9028,28.9028,28.8062,28.8159,451756.0
2018-08-01 11:30:00,29.83,29.83,29.71,29.74,156348.0,28.8159,28.8159,28.7,28.729,156348.0
2018-08-01 12:00:00,29.72,29.73,29.62,29.64,340804.0,28.7096,28.7193,28.613,28.6324,340804.0
2018-08-01 12:30:00,29.63,29.72,29.61,29.69,521448.0,28.6227,28.7096,28.6034,28.6807,521448.0
2018-08-01 13:00:00,29.68,29.72,29.68,29.71,59216.0,28.671,28.7096,28.671,28.7,59216.0
2018-08-01 13:30:00,29.67,29.69,29.62,29.66,261244.0,28.6613,28.6807,28.613,28.6517,261244.0
2018-08-01 14:00:00,29.64,29.72,29.56,29.71,275840.0,28.6324,28.7096,28.5551,28.7,275840.0
2018-08-01 14:30:00,29.73,29.75,29.66,29.75,103808.0,28.7193,28.7386,28.6517,28.7386,103808.0
2018-08-01 15:00:00,29.75,29.75,29.7,29.74,181220.0,28.7386,28.7386,28.6903,28.729,181220.0
2018-08-01 15:30:00,29.75,29.8,29.71,29.72,434020.0,28.7386,28.7869,28.7,28.7096,434020.0
2018-08-02 09:30:00,29.41,29.53,29.35,29.51,574132.0,28.4102,28.5261,28.3522,28.5068,574132.0
2018-08-02 10:00:00,29.52,29.67,29.52,29.64,353828.0,28.5164,28.6613,28.5164,28.6324,353828.0
2018-08-02 10:30:00,29.64,29.71,29.56,29.58,411444.0,28.6324,28.7,28.5551,28.5744,411444.0
2018-08-02 11:00:00,29.59,29.7,29.57,29.68,182460.0,28.5841,28.6903,28.5647,28.671,182460.0
2018-08-02 11:30:00,29.7,29.8,29.7,29.78,377468.0,28.6903,28.7869,28.6903,28.7676,377468.0
2018-08-02 12:00:00,29.75,29.92,29.74,29.92,245752.0,28.7386,28.9028,28.729,28.9028,245752.0
2018-08-02 12:30:00,29.91,29.93,29.86,29.91,201840.0,28.8932,28.9125,28.8449,28.8932,201840.0
2018-08-02 13:00:00,29.93,29.98,29.92,29.96,93952.0,28.9125,28.9608,28.9028,28.9415,93952.0
2018-08-02 13:30:00,29.97,30.03,29.97,30.02,125952.0,28.9511,29.0091,28.9511,28.9994,125952.0
2018-08-02 14:00:00,30.02,30.05,29.97,29.98,172604.0,28.9994,29.0284,28.9511,28.9608,172604.0
2018-08-02 14:30:00,29.97,30.0,29.96,29.99,64724.0,28.9511,28.9801,28.9415,28.9705,64724.0
2018-08-02 15:00:00,29.99,30.02,29.95,30.0,126612.0,28.9705,28.9994,28.9318,28.9801,126612.0
2018-08-02 15:30:00,30.0,30.07,30.0,30.01,617076.0,28.9801,29.0477,28.9801,28.9898,617076.0
2018-08-03 09:30:00,30.06,30.1,30.02,30.05,996568.0,29.0381,29.0767,28.9994,29.0284,996568.0
2018-08-03 10:00:00,30.06,30.18,30.04,30.17,609576.0,29.0381,29.154,29.0188,29.1443,609576.0
2018-08-03 10:30:00,30.16,30.19,30.08,30.1,237580.0,29.1347,29.1637,29.0574,29.0767,237580.0
2018-08-03 11:00:00,30.11,30.15,30.08,30.12,166756.0,29.0864,29.125,29.0574,29.096,166756.0
2018-08-03 11:30:00,30.11,30.13,30.06,30.06,116224.0,29.0864,29.1057,29.0381,29.0381,116224.0
2018-08-03 12:00:00,30.06,30.16,30.06,30.15,107788.0,29.0381,29.1347,29.0381,29.125,107788.0
2018-08-03 12:30:00,30.16,30.17,30.13,30.15,71680.0,29.1347,29.1443,29.1057,29.125,71680.0
2018-08-03 13:00:00,30.16,30.2,30.16,30.2,74004.0,29.1347,29.1733,29.1347,29.1733,74004.0
2018-08-03 13:30:00,30.19,30.21,30.16,30.21,64084.0,29.1637,29.183,29.1347,29.183,64084.0
2018-08-03 14:00:00,30.22,30.22,30.19,30.21,67992.0,29.1926,29.1926,29.1637,29.183,67992.0
2018-08-03 14:30:00,30.22,30.23,30.2,30.22,169108.0,29.1926,29.2023,29.1733,29.1926,169108.0
2018-08-03 15:00:00,30.22,30.29,30.22,30.25,527448.0,29.1926,29.2603,29.1926,29.2216,527448.0
2018-08-03 15:30:00,30.25,30.29,30.23,30.29,558908.0,29.2216,29.2603,29.2023,29.2603,558908.0
2018-08-06 09:30:00,30.28,30.33,30.2,30.32,535792.0,29.2506,29.2989,29.1733,29.2892,535792.0
2018-08-06 10:00:00,30.31,30.36,30.28,30.29,446044.0,29.2796,29.3279,29.2506,29.2603,446044.0
2018-08-06 10:30:00,30.29,30.37,30.29,30.36,178388.0,29.2603,29.3375,29.2603,29.3279,178388.0
2018-08-06 11:00:00,30.38,30.39,30.34,30.39,610660.0,29.3472,29.3569,29.3086,29.3569,610660.0
2018-08-06 11:30:00,30.39,30.45,30.39,30.45,348660.0,29.3569,29.4148,29.3569,29.4148,348660.0
2018-08-06 12:00:00,30.45,30.54,30.45,30.51,368388.0,29.4148,29.5018,29.4148,29.4728,368388.0
2018-08-06 12:30:00,30.51,30.54,30.51,30.53,122360.0,29.4728,29.5018,29.4728,29.4921,122360.0
2018-08-06 13:00:00,30.54,30.58,30.51,30.52,252428.0,29.5018,29.5404,29.4728,29.4824,252428.0
2018-08-06 13:30:00,30.5,30.51,30.45,30.46,87988.0,29.4631,29.4728,29.4148,29.4245,87988.0
2018-08-06 14:00:00,30.47,30.52,30.45,30.51,265360.0,29.4341,29.4824,29.4148,29.4728,265360.0
2018-08-06 14:30:00,30.51,30.54,30.51,30.51,259672.0,29.4728,29.5018,29.4728,29.4728,259672.0
2018-08-06 15:00:00,30.51,30.51,30.47,30.5,301344.0,29.4728,29.4728,29.4341,29.4631,301344.0
2018-08-06 15:30:00,30.5,30.52,30.48,30.5,534816.0,29.4631,29.4824,29.4438,29.4631,534816.0
2018-08-07 09:30:00,30.66,30.73,30.63,30.71,980860.0,29.6177,29.6853,29.5887,29.666,980860.0
2018-08-07 10:00:00,30.72,30.75,30.69,30.75,1156716.0,29.6756,29.7046,29.6467,29.7046,1156716.0
2018-08-07 10:30:00,30.75,30.8,30.72,30.73,772276.0,29.7046,29.7529,29.6756,29.6853,772276.0
2018-08-07 11:00:00,30.71,30.77,30.7,30.7,202012.0,29.666,29.7239,29.6563,29.6563,202012.0
2018-08-07 11:30:00,30.7,30.74,30.68,30.74,411508.0,29.6563,29.695,29.637,29.695,411508.0
2018-08-07 12:00:00,30.73,30.78,30.73,30.77,182060.0,29.6853,29.7336,29.6853,29.7239,182060.0
2018-08-07 12:30:00,30.74,30.77,30.73,30.76,86352.0,29.695,29.7239,29.6853,29.7143,86352.0
2018-08-07 13:00:00,30.77,30.78,30.72,30.73,177792.0,29.7239,29.7336,29.6756,29.6853,177792.0
2018-08-07 13:30:00,30.73,30.77,30.7,30.76,130048.0,29.6853,29.7239,29.6563,29.7143,130048.0
2018-08-07 14:00:00,30.76,30.78,30.73,30.76,67464.0,29.7143,29.7336,29.6853,29.7143,67464.0
2018-08-07 14:30:00,30.76,30.76,30.73,30.75,182800.0,29.7143,29.7143,29.6853,29.7046,182800.0
2018-08-07 15:00:00,30.75,30.77,30.72,30.75,136600.0,29.7046,29.7239,29.6756,29.7046,136600.0
2018-08-07 15:30:00,30.74,30.74,30.67,30.69,688412.0,29.695,29.695,29.6273,29.6467,688412.0
2018-08-08 09:30:00,30.66,30.67,30.58,30.6,366384.0,29.6177,29.6273,29.5404,29.5597,366384.0
2018-08-08 10:00:00,30.61,30.64,30.57,30.62,150952.0,29.5694,29.5984,29.5307,29.579,150952.0
2018-08-08 10:30:00,30.61,30.7,30.56,30.69,249576.0,29.5694,29.6563,29.5211,29.6467,249576.0
2018-08-08 11:00:00,30.7,30.72,30.68,30.7,239012.0,29.6563,29.6756,29.637,29.6563,239012.0
2018-08-08 11:30:00,30.72,30.74,30.65,30.67,698308.0,29.6756,29.695,29.608,29.6273,698308.0
2018-08-08 12:00:00,30.67,30.67,30.61,30.63,80508.0,29.6273,29.6273,29.5694,29.5887,80508.0
2018-08-08 12:30:00,30.64,30.71,30.64,30.66,79020.0,29.5984,29.666,29.5984,29.6177,79020.0
2018-08-08 13:00:00,30.67,30.69,30.65,30.67,86572.0,29.6273,29.6467,29.608,29.6273,86572.0
2018-08-08 13:30:00,30.67,30.71,30.66,30.71,64028.0,29.6273,29.666,29.6177,29.666,64028.0
2018-08-08 14:00:00,30.72,30.73,30.7,30.73,224976.0,29.6756,29.6853,29.6563,29.6853,224976.0
2018-08-08 14:30:00,30.73,30.74,30.7,30.7,337900.0,29.6853,29.695,29.6563,29.6563,337900.0
2018-08-08 15:00:00,30.71,30.75,30.7,30.74,868260.0,29.666,29.7046,29.6563,29.695,868260.0
2018-08-08 15:30:00,30.75,30.77,30.66,30.66,342404.0,29.7046,29.7239,29.6177,29.6177,342404.0
2018-08-09 09:30:00,30.68,30.7,30.63,30.68,262520.0,29.637,29.6563,29.5887,29.637,262520.0
2018-08-09 10:00:00,30.67,30.74,30.67,30.74,140428.0,29.6273,29.695,29.6273,29.695,140428.0
2018-08-09 10:30:00,30.74,30.78,30.72,30.72,590344.0,29.695,29.7336,29.6756,29.6756,590344.0
2018-08-09 11:00:00,30.73,30.76,30.69,30.72,86860.0,29.6853,29.7143,29.6467,29.6756,86860.0
2018-08-09 11:30:00,30.72,30.73,30.61,30.64,211840.0,29.6756,29.6853,29.5694,29.5984,211840.0
2018-08-09 12:00:00,30.64,30.68,30.64,30.68,98552.0,29.5984,29.637,29.5984,29.637,98552.0
2018-08-09 12:30:00,30.67,30.72,30.67,30.72,125840.0,29.6273,29.6756,29.6273,29.6756,125840.0
2018-08-09 13:00:00,30.71,30.73,30.69,30.73,55124.0,29.666,29.6853,29.6467,29.6853,55124.0
2018-08-09 13:30:00,30.73,30.75,30.72,30.73,73472.0,29.6853,29.7046,29.6756,29.6853,73472.0
2018-08-09 14:00:00,30.72,30.73,30.69,30.7,79916.0,29.6756,29.6853,29.6467,29.6563,79916.0
2018-08-09 14:30:00,30.71,30.73,30.69,30.7,24972.0,29.666,29.6853,29.6467,29.6563,24972.0
2018-08-09 15:00:00,30.69,30.7,30.67,30.68,81052.0,29.6467,29.6563,29.6273,29.637,81052.0
2018-08-09 15:30:00,30.68,30.68,30.55,30.58,612840.0,29.637,29.637,29.5114,29.5404,612840.0
2018-08-10 09:30:00,30.21,30.32,30.17,30.2,1174472.0,29.183,29.2892,29.1443,29.1733,1174472.0
2018-08-10 10:00:00,30.16,30.28,30.12,30.21,388344.0,29.1347,29.2506,29.096,29.183,388344.0
2018-08-10 10:30:00,30.21,30.28,30.16,30.26,366488.0,29.183,29.2506,29.1347,29.2313,366488.0
2018-08-10 11:00:00,30.27,30.33,30.22,30.29,401728.0,29.2409,29.2989,29.1926,29.2603,401728.0
2018-08-10 11:30:00,30.29,30.35,30.27,30.29,178684.0,29.2603,29.3182,29.2409,29.2603,178684.0
2018-08-10 12:00:00,30.27,30.28,30.23,30.28,97496.0,29.2409,29.2506,29.2023,29.2506,97496.0
2018-08-10 12:30:00,30.28,30.29,30.22,30.24,168480.0,29.2506,29.2603,29.1926,29.212,168480.0
2018-08-10 13:00:00,30.25,30.26,30.17,30.21,1260296.0,29.2216,29.2313,29.1443,29.183,1260296.0
2018-08-10 13:30:00,30.22,30.22,30.07,30.08,505476.0,29.1926,29.1926,29.0477,29.0574,505476.0
2018-08-10 14:00:00,30.09,30.14,30.01,30.01,536924.0,29.0671,29.1154,28.9898,28.9898,536924.0
2018-08-10 14:30:00,30.01,30.09,30.0,30.06,264848.0,28.9898,29.0671,28.9801,29.0381,264848.0
2018-08-10 15:00:00,30.04,30.24,29.99,30.19,1009604.0,29.0188,29.212,28.9705,29.1637,1009604.0
2018-08-10 15:30:00,30.2,30.21,30.12,30.15,716988.0,29.1733,29.183,29.096,29.125,716988.0
2018-08-13 09:30:00,30.23,30.33,30.21,30.33,493988.0,29.2023,29.2989,29.183,29.2989,493988.0
2018-08-13 10:00:00,30.32,30.38,30.3,30.34,304576.0,29.2892,29.3472,29.2699,29.3086,304576.0
2018-08-13 10:30:00,30.34,30.37,30.29,30.29,181616.0,29.3086,29.3375,29.2603,29.2603,181616.0
2018-08-13 11:00:00,30.3,30.32,30.13,30.14,375544.0,29.2699,29.2892,29.1057,29.1154,375544.0
2018-08-13 11:30:00,30.14,30.15,30.01,30.01,608868.0,29.1154,29.125,28.9898,28.9898,608868.0
2018-08-13 12:00:00,30.0,30.07,29.93,29.97,710480.0,28.9801,29.0477,28.9125,28.9511,710480.0
2018-08-13 12:30:00,29.96,30.0,29.94,29.95,445580.0,28.9415,28.9801,28.9222,28.9318,445580.0
2018-08-13 13:00:00,29.94,30.03,29.86,30.01,430152.0,28.9222,29.0091,28.8449,28.9898,430152.0
2018-08-13 13:30:00,30.03,30.08,29.98,30.01,181440.0,29.0091,29.0574,28.9608,28.9898,181440.0
2018-08-13 14:00:00,30.01,30.15,30.01,30.14,195232.0,28.9898,29.125,28.9898,29.1154,195232.0
2018-08-13 14:30:00,30.15,30.15,30.0,30.02,353996.0,29.125,29.125,28.9801,28.9994,353996.0
2018-08-13 15:00:00,30.02,30.08,29.97,29.99,354156.0,28.9994,29.0574,28.9511,28.9705,354156.0
2018-08-13 15:30:00,29.99,30.02,29.91,29.91,638004.0,28.9705,28.9994,28.8932,28.8932,638004.0
2018-08-14 09:30:00,30.11,30.2,30.08,30.11,606884.0,29.0864,29.1733,29.0574,29.0864,606884.0
2018-08-14 10:00:00,30.11,30.19,30.01,30.18,277300.0,29.0864,29.1637,28.9898,29.154,277300.0
2018-08-14 10:30:00,30.18,30.33,30.17,30.28,208772.0,29.154,29.2989,29.1443,29.2506,208772.0
2018-08-14 11:00:00,30.28,30.32,30.23,30.27,185716.0,29.2506,29.2892,29.2023,29.2409,185716.0
2018-08-14 11:30:00,30.28,30.31,30.23,30.25,185788.0,29.2506,29.2796,29.2023,29.2216,185788.0
2018-08-14 12:00:00,30.25,30.34,30.25,30.34,261000.0,29.2216,29.3086,29.2216,29.3086,261000.0
2018-08-14 12:30:00,30.34,30.35,30.26,30.27,136064.0,29.3086,29.3182,29.2313,29.2409,136064.0
2018-08-14 13:00:00,30.27,30.31,30.26,30.29,81480.0,29.2409,29.2796,29.2313,29.2603,81480.0
2018-08-14 13:30:00,30.28,30.35,30.28,30.35,53404.0,29.2506,29.3182,29.2506,29.3182,53404.0
2018-08-14 14:00:00,30.35,30.36,30.28,30.29,103164.0,29.3182,29.3279,29.2506,29.2603,103164.0
2018-08-14 14:30:00,30.31,30.35,30.31,30.33,72796.0,29.2796,29.3182,29.2796,29.2989,72796.0
2018-08-14 15:00:00,30.34,30.36,30.33,30.35,293908.0,29.3086,29.3279,29.2989,29.3182,293908.0
2018-08-14 15:30:00,30.34,30.36,30.28,30.31,595124.0,29.3086,29.3279,29.2506,29.2796,595124.0
2018-08-15 09:30:00,29.98,30.01,29.77,29.77,1086804.0,28.9608,28.9898,28.7579,28.7579,1086804.0
2018-08-15 10:00:00,29.75,29.77,29.58,29.6,725392.0,28.7386,28.7579,28.5744,28.5937,725392.0
2018-08-15 10:30:00,29.57,29.69,29.51,29.55,811092.0,28.5647,28.6807,28.5068,28.5454,811092.0
2018-08-15 11:00:00,29.53,29.74,29.53,29.7,991972.0,28.5261,28.729,28.5261,28.6903,991972.0
2018-08-15 11:30:00,29.72,29.79,29.6,29.61,430268.0,28.7096,28.7773,28.5937,28.6034,430268.0
2018-08-15 12:00:00,29.61,29.76,29.61,29.74,239380.0,28.6034,28.7483,28.6034,28.729,239380.0
2018-08-15 12:30:00,29.77,29.83,29.76,29.79,435456.0,28.7579,28.8159,28.7483,28.7773,435456.0
2018-08-15 13:00:00,29.8,29.86,29.7,29.73,390428.0,28.7869,28.8449,28.6903,28.7193,390428.0
2018-08-15 13:30:00,29.73,29.76,29.68,29.71,115628.0,28.7193,28.7483,28.671,28.7,115628.0
2018-08-15 14:00:00,29.69,29.71,29.59,29.6,176460.0,28.6807,28.7,28.5841,28.5937,176460.0
2018-08-15 14:30:00,29.6,29.74,29.57,29.74,251640.0,28.5937,28.729,28.5647,28.729,251640.0
2018-08-15 15:00:00,29.75,29.84,29.74,29.79,314416.0,28.7386,28.8256,28.729,28.7773,314416.0
2018-08-15 15:30:00,29.8,29.93,29.8,29.85,929760.0,28.7869,28.9125,28.7869,28.8352,929760.0
2018-08-16 09:30:00,30.2,30.27,30.2,30.22,581216.0,29.1733,29.2409,29.1733,29.1926,581216.0
2018-08-16 10:00:00,30.23,30.29,30.23,30.29,345964.0,29.2023,29.2603,29.2023,29.2603,345964.0
2018-08-16 10:30:00,30.29,30.35,30.29,30.32,830484.0,29.2603,29.3182,29.2603,29.2892,830484.0
2018-08-16 11:00:00,30.32,30.43,30.32,30.43,705632.0,29.2892,29.3955,29.2892,29.3955,705632.0
2018-08-16 11:30:00,30.43,30.45,30.4,30.45,120504.0,29.3955,29.4148,29.3665,29.4148,120504.0
2018-08-16 12:00:00,30.45,30.55,30.45,30.49,341904.0,29.4148,29.5114,29.4148,29.4535,341904.0
2018-08-16 12:30:00,30.49,30.5,30.41,30.44,228956.0,29.4535,29.4631,29.3762,29.4052,228956.0
2018-08-16 13:00:00,30.44,30.48,30.43,30.46,277020.0,29.4052,29.4438,29.3955,29.4245,277020.0
2018-08-16 13:30:00,30.47,30.49,30.41,30.43,196604.0,29.4341,29.4535,29.3762,29.3955,196604.0
2018-08-16 14:00:00,30.42,30.45,30.38,30.38,288712.0,29.3858,29.4148,29.3472,29.3472,288712.0
2018-08-16 14:30:00,30.38,30.42,30.32,30.4,372868.0,29.3472,29.3858,29.2892,29.3665,372868.0
2018-08-16 15:00:00,30.4,30.43,30.37,30.42,338100.0,29.3665,29.3955,29.3375,29.3858,338100.0
2018-08-16 15:30:00,30.41,30.41,30.26,30.34,816944.0,29.3762,29.3762,29.2313,29.3086,816944.0
2018-08-17 09:30:00,30.27,30.38,30.24,30.31,458708.0,29.2409,29.3472,29.212,29.2796,458708.0
2018-08-17 10:00:00,30.3,30.32,30.18,30.21,961408.0,29.2699,29.2892,29.154,29.183,961408.0
2018-08-17 10:30:00,30.21,30.31,30.2,30.29,300804.0,29.183,29.2796,29.1733,29.2603,300804.0
2018-08-17 11:00:00,30.3,30.35,30.25,30.35,164756.0,29.2699,29.3182,29.2216,29.3182,164756.0
2018-08-17 11:30:00,30.35,30.47,30.35,30.45,503344.0,29.3182,29.4341,29.3182,29.4148,503344.0
2018-08-17 12:00:00,30.45,30.45,30.4,30.41,222452.0,29.4148,29.4148,29.3665,29.3762,222452.0
2018-08-17 12:30:00,30.42,30.42,30.35,30.35,161296.0,29.3858,29.3858,29.3182,29.3182,161296.0
2018-08-17 13:00:00,30.35,30.38,30.33,30.33,192068.0,29.3182,29.3472,29.2989,29.2989,192068.0
2018-08-17 13:30:00,30.34,30.43,30.33,30.42,129544.0,29.3086,29.3955,29.2989,29.3858,129544.0
2018-08-17 14:00:00,30.42,30.6,30.41,30.58,455344.0,29.3858,29.5597,29.3762,29.5404,455344.0
2018-08-17 14:30:00,30.57,30.65,30.53,30.64,272000.0,29.5307,29.608,29.4921,29.5984,272000.0
2018-08-17 15:00:00,30.63,30.63,30.55,30.56,366788.0,29.5887,29.5887,29.5114,29.5211,366788.0
2018-08-17 15:30:00,30.56,30.59,30.51,30.54,468536.0,29.5211,29.5501,29.4728,29.5018,468536.0
2018-08-20 09:30:00,30.67,30.69,30.6,30.61,746408.0,29.6273,29.6467,29.5597,29.5694,746408.0
2018-08-20 10:00:00,30.61,30.68,30.57,30.63,288016.0,29.5694,29.637,29.5307,29.5887,288016.0
2018-08-20 10:30:00,30.62,30.64,30.54,30.56,422788.0,29.579,29.5984,29.5018,29.5211,422788.0
2018-08-20 11:00:00,30.56,30.62,30.56,30.62,91456.0,29.5211,29.579,29.5211,29.579,91456.0
2018-08-20 11:30:00,30.61,30.68,30.61,30.64,129472.0,29.5694,29.637,29.5694,29.5984,129472.0
2018-08-20 12:00:00,30.66,30.71,30.66,30.69,136320.0,29.6177,29.666,29.6177,29.6467,136320.0
2018-08-20 12:30:00,30.7,30.7,30.66,30.7,147212.0,29.6563,29.6563,29.6177,29.6563,147212.0
2018-08-20 13:00:00,30.71,30.71,30.67,30.71,385312.0,29.666,29.666,29.6273,29.666,385312.0
2018-08-20 13:30:00,30.71,30.72,30.69,30.72,155804.0,29.666,29.6756,29.6467,29.6756,155804.0
2018-08-20 14:00:00,30.71,30.73,30.69,30.73,48300.0,29.666,29.6853,29.6467,29.6853,48300.0
2018-08-20 14:30:00,30.73,30.73,30.67,30.69,196812.0,29.6853,29.6853,29.6273,29.6467,196812.0
2018-08-20 15:00:00,30.69,30.73,30.67,30.71,237476.0,29.6467,29.6853,29.6273,29.666,237476.0
2018-08-20 15:30:00,30.71,30.74,30.66,30.68,628288.0,29.666,29.695,29.6177,29.637,628288.0
2018-08-21 09:30:00,30.8,30.93,30.78,30.92,468032.0,29.7529,29.8785,29.7336,29.8688,468032.0
2018-08-21 10:00:00,30.93,30.93,30.86,30.88,178092.0,29.8785,29.8785,29.8109,29.8302,178092.0
2018-08-21 10:30:00,30.91,30.91,30.87,30.89,174884.0,29.8592,29.8592,29.8205,29.8399,174884.0
2018-08-21 11:00:00,30.89,30.9,30.81,30.85,232280.0,29.8399,29.8495,29.7626,29.8012,232280.0
2018-08-21 11:30:00,30.85,30.96,30.85,30.95,214644.0,29.8012,29.9075,29.8012,29.8978,214644.0
2018-08-21 12:00:00,30.96,30.99,30.95,30.99,298308.0,29.9075,29.9365,29.8978,29.9365,298308.0
2018-08-21 12:30:00,30.99,31.02,30.98,31.01,130448.0,29.9365,29.9654,29.9268,29.9558,130448.0
2018-08-21 13:00:00,31.01,31.02,30.96,30.99,161512.0,29.9558,29.9654,29.9075,29.9365,161512.0
2018-08-21 13:30:00,30.99,31.0,30.98,30.98,81000.0,29.9365,29.9461,29.9268,29.9268,81000.0
2018-08-21 14:00:00,30.98,30.98,30.94,30.97,100856.0,29.9268,29.9268,29.8882,29.9171,100856.0
2018-08-21 14:30:00,30.96,30.96,30.85,30.89,296800.0,29.9075,29.9075,29.8012,29.8399,296800.0
2018-08-21 15:00:00,30.88,30.92,30.85,30.89,166048.0,29.8302,29.8688,29.8012,29.8399,166048.0
2018-08-21 15:30:00,30.89,30.89,30.77,30.8,493920.0,29.8399,29.8399,29.7239,29.7529,493920.0
2018-08-22 09:30:00,30.71,30.8,30.65,30.69,484320.0,29.666,29.7529,29.608,29.6467,484320.0
2018-08-22 10:00:00,30.7,30.77,30.65,30.69,419776.0,29.6563,29.7239,29.608,29.6467,419776.0
2018-08-22 10:30:00,30.69,30.85,30.69,30.84,410816.0,29.6467,29.8012,29.6467,29.7916,410816.0
2018-08-22 11:00:00,30.83,30.88,30.81,30.88,184984.0,29.7819,29.8302,29.7626,29.8302,184984.0
2018-08-22 11:30:00,30.88,30.9,30.84,30.88,42828.0,29.8302,29.8495,29.7916,29.8302,42828.0
2018-08-22 12:00:00,30.88,30.89,30.83,30.84,64508.0,29.8302,29.8399,29.7819,29.7916,64508.0
2018-08-22 12:30:00,30.84,30.85,30.8,30.82,115260.0,29.7916,29.8012,29.7529,29.7722,115260.0
2018-08-22 13:00:00,30.82,30.84,30.79,30.84,69960.0,29.7722,29.7916,29.7433,29.7916,69960.0
2018-08-22 13:30:00,30.83,30.85,30.81,30.83,33172.0,29.7819,29.8012,29.7626,29.7819,33172.0
2018-08-22 14:00:00,30.83,30.89,30.74,30.78,182288.0,29.7819,29.8399,29.695,29.7336,182288.0
2018-08-22 14:30:00,30.78,30.8,30.75,30.8,67584.0,29.7336,29.7529,29.7046,29.7529,67584.0
2018-08-22 15:00:00,30.81,30.83,30.8,30.81,172192.0,29.7626,29.7819,29.7529,29.7626,172192.0
2018-08-22 15:30:00,30.81,30.85,30.78,30.78,336412.0,29.7626,29.8012,29.7336,29.7336,336412.0
2018-08-23 09:30:00,30.72,30.89,30.72,30.83,478152.0,29.6756,29.8399,29.6756,29.7819,478152.0
2018-08-23 10:00:00,30.83,30.92,30.82,30.91,242472.0,29.7819,29.8688,29.7722,29.8592,242472.0
2018-08-23 10:30:00,30.91,30.93,30.81,30.82,263948.0,29.8592,29.8785,29.7626,29.7722,263948.0
2018-08-23 11:00:00,30.8,30.83,30.62,30.67,425312.0,29.7529,29.7819,29.579,29.6273,425312.0
2018-08-23 11:30:00,30.67,30.69,30.61,30.65,382756.0,29.6273,29.6467,29.5694,29.608,382756.0
2018-08-23 12:00:00,30.66,30.75,30.66,30.74,130496.0,29.6177,29.7046,29.6177,29.695,130496.0
2018-08-23 12:30:00,30.74,30.75,30.68,30.68,103440.0,29.695,29.7046,29.637,29.637,103440.0
2018-08-23 13:00:00,30.7,30.71,30.65,30.71,193640.0,29.6563,29.666,29.608,29.666,193640.0
2018-08-23 13:30:00,30.69,30.7,30.67,30.68,71876.0,29.6467,29.6563,29.6273,29.637,71876.0
2018-08-23 14:00:00,30.68,30.73,30.68,30.72,69436.0,29.637,29.6853,29.637,29.6756,69436.0
2018-08-23 14:30:00,30.72,30.75,30.7,30.73,67156.0,29.6756,29.7046,29.6563,29.6853,67156.0
2018-08-23 15:00:00,30.73,30.76,30.72,30.73,80460.0,29.6853,29.7143,29.6756,29.6853,80460.0
2018-08-23 15:30:00,30.74,30.74,30.62,30.68,514572.0,29.695,29.695,29.579,29.637,514572.0
2018-08-24 09:30:00,30.82,30.87,30.81,30.83,453356.0,29.7722,29.8205,29.7626,29.7819,453356.0
2018-08-24 10:00:00,30.84,30.92,30.83,30.89,312656.0,29.7916,29.8688,29.7819,29.8399,312656.0
2018-08-24 10:30:00,30.9,31.04,30.9,30.99,805328.0,29.8495,29.9848,29.8495,29.9365,805328.0
2018-08-24 11:00:00,30.99,31.02,30.95,30.99,369520.0,29.9365,29.9654,29.8978,29.9365,369520.0
2018-08-24 11:30:00,30.99,31.07,30.98,31.06,282200.0,29.9365,30.0137,29.9268,30.0041,282200.0
2018-08-24 12:00:00,31.07,31.08,31.05,31.08,102676.0,30.0137,30.0234,29.9944,30.0234,102676.0
2018-08-24 12:30:00,31.08,31.08,31.03,31.07,209788.0,30.0234,30.0234,29.9751,30.0137,209788.0
2018-08-24 13:00:00,31.07,31.08,31.01,31.03,304004.0,30.0137,30.0234,29.9558,29.9751,304004.0
2018-08-24 13:30:00,31.01,31.03,30.95,31.02,551372.0,29.9558,29.9751,29.8978,29.9654,551372.0
2018-08-24 14:00:00,31.02,31.06,31.01,31.05,232060.0,29.9654,30.0041,29.9558,29.9944,232060.0
2018-08-24 14:30:00,31.05,31.06,31.03,31.04,359556.0,29.9944,30.0041,29.9751,29.9848,359556.0
2018-08-24 15:00:00,31.03,31.06,31.0,31.04,210860.0,29.9751,30.0041,29.9461,29.9848,210860.0
2018-08-24 15:30:00,31.02,31.07,31.02,31.05,794000.0,29.9654,30.0137,29.9654,29.9944,794000.0
2018-08-27 09:30:00,31.33,31.44,31.3,31.43,936860.0,30.2649,30.3712,30.2359,30.3615,936860.0
2018-08-27 10:00:00,31.44,31.52,31.43,31.5,468980.0,30.3712,30.4484,30.3615,30.4291,468980.0
2018-08-27 10:30:00,31.5,31.5,31.41,31.47,398532.0,30.4291,30.4291,30.3422,30.4001,398532.0
2018-08-27 11:00:00,31.48,31.49,31.43,31.48,153676.0,30.4098,30.4195,30.3615,30.4098,153676.0
2018-08-27 11:30:00,31.49,31.56,31.43,31.54,861236.0,30.4195,30.4871,30.3615,30.4678,861236.0
2018-08-27 12:00:00,31.55,31.56,31.51,31.54,519288.0,30.4774,30.4871,30.4388,30.4678,519288.0
2018-08-27 12:30:00,31.54,31.56,31.53,31.55,148764.0,30.4678,30.4871,30.4581,30.4774,148764.0
2018-08-27 13:00:00,31.54,31.55,31.5,31.5,417552.0,30.4678,30.4774,30.4291,30.4291,417552.0
2018-08-27 13:30:00,31.52,31.53,31.5,31.53,148400.0,30.4484,30.4581,30.4291,30.4581,148400.0
2018-08-27 14:00:00,31.54,31.54,31.5,31.53,154096.0,30.4678,30.4678,30.4291,30.4581,154096.0
2018-08-27 14:30:00,31.53,31.54,31.5,31.53,523312.0,30.4581,30.4678,30.4291,30.4581,523312.0
2018-08-27 15:00:00,31.52,31.53,31.47,31.51,310692.0,30.4484,30.4581,30.4001,30.4388,310692.0
2018-08-27 15:30:00,31.5,31.53,31.48,31.52,576408.0,30.4291,30.4581,30.4098,30.4484,576408.0
2018-08-28 09:30:00,31.65,31.67,31.6,31.63,428468.0,30.574,30.5933,30.5257,30.5547,428468.0
2018-08-28 10:00:00,31.64,31.65,31.55,31.56,148796.0,30.5644,30.574,30.4774,30.4871,148796.0
2018-08-28 10:30:00,31.56,31.59,31.51,31.57,131492.0,30.4871,30.5161,30.4388,30.4967,131492.0
2018-08-28 11:00:00,31.58,31.6,31.55,31.6,61652.0,30.5064,30.5257,30.4774,30.5257,61652.0
2018-08-28 11:30:00,31.59,31.59,31.46,31.47,136676.0,30.5161,30.5161,30.3905,30.4001,136676.0
2018-08-28 12:00:00,31.46,31.53,31.45,31.5,153584.0,30.3905,30.4581,30.3808,30.4291,153584.0
2018-08-28 12:30:00,31.51,31.55,31.51,31.54,70528.0,30.4388,30.4774,30.4388,30.4678,70528.0
2018-08-28 13:00:00,31.54,31.58,31.5,31.5,71092.0,30.4678,30.5064,30.4291,30.4291,71092.0
2018-08-28 13:30:00,31.5,31.59,31.5,31.56,71492.0,30.4291,30.5161,30.4291,30.4871,71492.0
2018-08-28 14:00:00,31.57,31.59,31.56,31.58,76752.0,30.4967,30.5161,30.4871,30.5064,76752.0
2018-08-28 14:30:00,31.57,31.58,31.54,31.56,73628.0,30.4967,30.5064,30.4678,30.4871,73628.0
2018-08-28 15:00:00,31.57,31.59,31.52,31.54,51420.0,30.4967,30.5161,30.4484,30.4678,51420.0
2018-08-28 15:30:00,31.54,31.55,31.47,31.55,259928.0,30.4678,30.4774,30.4001,30.4774,259928.0
2018-08-29 09:30:00,31.62,31.63,31.56,31.61,370984.0,30.545,30.5547,30.4871,30.5354,370984.0
2018-08-29 10:00:00,31.62,31.7,31.58,31.7,212920.0,30.545,30.6223,30.5064,30.6223,212920.0
2018-08-29 10:30:00,31.7,31.79,31.69,31.77,311172.0,30.6223,30.7093,30.6127,30.6899,311172.0
2018-08-29 11:00:00,31.77,31.9,31.76,31.9,271200.0,30.6899,30.8155,30.6803,30.8155,271200.0
2018-08-29 11:30:00,31.89,31.92,31.85,31.9,183928.0,30.8059,30.8348,30.7672,30.8155,183928.0
2018-08-29 12:00:00,31.91,31.93,31.87,31.9,111616.0,30.8252,30.8445,30.7865,30.8155,111616.0
2018-08-29 12:30:00,31.9,31.92,31.9,31.91,70188.0,30.8155,30.8348,30.8155,30.8252,70188.0
2018-08-29 13:00:00,31.91,31.93,31.86,31.88,91720.0,30.8252,30.8445,30.7769,30.7962,91720.0
2018-08-29 13:30:00,31.88,31.88,31.83,31.84,127512.0,30.7962,30.7962,30.7479,30.7576,127512.0
2018-08-29 14:00:00,31.83,31.88,31.83,31.86,95828.0,30.7479,30.7962,30.7479,30.7769,95828.0
2018-08-29 14:30:00,31.86,31.89,31.85,31.87,92044.0,30.7769,30.8059,30.7672,30.7865,92044.0
2018-08-29 15:00:00,31.89,31.94,31.88,31.94,525292.0,30.8059,30.8542,30.7962,30.8542,525292.0
2018-08-29 15:30:00,31.94,31.96,31.88,31.91,455836.0,30.8542,30.8735,30.7962,30.8252,455836.0
2018-08-30 09:30:00,31.77,31.83,31.75,31.75,464288.0,30.6899,30.7479,30.6706,30.6706,464288.0
2018-08-30 10:00:00,31.77,31.84,31.77,31.8,126688.0,30.6899,30.7576,30.6899,30.7189,126688.0
2018-08-30 10:30:00,31.79,31.86,31.77,31.81,374672.0,30.7093,30.7769,30.6899,30.7286,374672.0
2018-08-30 11:00:00,31.83,31.86,31.68,31.69,391816.0,30.7479,30.7769,30.603,30.6127,391816.0
2018-08-30 11:30:00,31.72,31.74,31.68,31.71,133936.0,30.6416,30.661,30.603,30.632,133936.0
2018-08-30 12:00:00,31.72,31.77,31.7,31.76,118528.0,30.6416,30.6899,30.6223,30.6803,118528.0
2018-08-30 12:30:00,31.76,31.83,31.75,31.82,143668.0,30.6803,30.7479,30.6706,30.7382,143668.0
2018-08-30 13:00:00,31.83,31.86,31.81,31.85,129480.0,30.7479,30.7769,30.7286,30.7672,129480.0
2018-08-30 13:30:00,31.85,31.86,31.83,31.84,82880.0,30.7672,30.7769,30.7479,30.7576,82880.0
2018-08-30 14:00:00,31.85,31.86,31.54,31.6,550276.0,30.7672,30.7769,30.4678,30.5257,550276.0
2018-08-30 14:30:00,31.61,31.71,31.59,31.6,615324.0,30.5354,30.632,30.5161,30.5257,615324.0
2018-08-30 15:00:00,31.58,31.6,31.49,31.59,610416.0,30.5064,30.5257,30.4195,30.5161,610416.0
2018-08-30 15:30:00,31.6,31.65,31.55,31.63,683708.0,30.5257,30.574,30.4774,30.5547,683708.0
2018-08-31 09:30:00,31.53,31.63,31.52,31.6,367488.0,30.4581,30.5547,30.4484,30.5257,367488.0
2018-08-31 10:00:00,31.6,31.74,31.6,31.68,294708.0,30.5257,30.661,30.5257,30.603,294708.0
2018-08-31 10:30:00,31.68,31.7,31.64,31.67,122456.0,30.603,30.6223,30.5644,30.5933,122456.0
2018-08-31 11:00:00,31.67,31.7,31.55,31.55,202020.0,30.5933,30.6223,30.4774,30.4774,202020.0
2018-08-31 11:30:00,31.56,31.6,31.5,31.5,351348.0,30.4871,30.5257,30.4291,30.4291,351348.0
2018-08-31 12:00:00,31.5,31.51,31.43,31.5,411620.0,30.4291,30.4388,30.3615,30.4291,411620.0
2018-08-31 12:30:00,31.5,31.51,31.41,31.51,212236.0,30.4291,30.4388,30.3422,30.4388,212236.0
2018-08-31 13:00:00,31.5,31.54,31.49,31.51,25884.0,30.4291,30.4678,30.4195,30.4388,25884.0
2018-08-31 13:30:00,31.51,31.53,31.47,31.52,55344.0,30.4388,30.4581,30.4001,30.4484,55344.0
2018-08-31 14:00:00,31.52,31.52,31.43,31.45,51780.0,30.4484,30.4484,30.3615,30.3808,51780.0
2018-08-31 14:30:00,31.46,31.52,31.45,31.48,95780.0,30.3905,30.4484,30.3808,30.4098,95780.0
2018-08-31 15:00:00,31.48,31.56,31.46,31.46,158968.0,30.4098,30.4871,30.3905,30.3905,158968.0
2018-08-31 15:30:00,31.49,31.67,31.48,31.61,524820.0,30.4195,30.5933,30.4098,30.5354,524820.0
2018-09-04 09:30:00,31.53,31.54,31.3,31.38,990340.0,30.4581,30.4678,30.2359,30.3132,990340.0
2018-09-04 10:00:00,31.39,31.58,31.38,31.48,659832.0,30.3229,30.5064,30.3132,30.4098,659832.0
2018-09-04 10:30:00,31.48,31.6,31.45,31.58,215036.0,30.4098,30.5257,30.3808,30.5064,215036.0
2018-09-04 11:00:00,31.57,31.57,31.47,31.48,80104.0,30.4967,30.4967,30.4001,30.4098,80104.0
2018-09-04 11:30:00,31.49,31.53,31.37,31.38,194800.0,30.4195,30.4581,30.3035,30.3132,194800.0
2018-09-04 12:00:00,31.39,31.39,31.27,31.34,703280.0,30.3229,30.3229,30.2069,30.2746,703280.0
2018-09-04 12:30:00,31.32,31.41,31.31,31.39,107496.0,30.2552,30.3422,30.2456,30.3229,107496.0
2018-09-04 13:00:00,31.42,31.45,31.41,31.42,146692.0,30.3518,30.3808,30.3422,30.3518,146692.0
2018-09-04 13:30:00,31.45,31.49,31.4,31.48,213880.0,30.3808,30.4195,30.3325,30.4098,213880.0
2018-09-04 14:00:00,31.48,31.53,31.46,31.52,135280.0,30.4098,30.4581,30.3905,30.4484,135280.0
2018-09-04 14:30:00,31.51,31.56,31.5,31.56,103940.0,30.4388,30.4871,30.4291,30.4871,103940.0
2018-09-04 15:00:00,31.55,31.56,31.49,31.5,110464.0,30.4774,30.4871,30.4195,30.4291,110464.0
2018-09-04 15:30:00,31.5,31.54,31.43,31.53,265172.0,30.4291,30.4678,30.3615,30.4581,265172.0
2018-09-05 09:30:00,31.43,31.48,31.31,31.31,469576.0,30.3615,30.4098,30.2456,30.2456,469576.0
2018-09-05 10:00:00,31.32,31.35,31.1,31.23,1437440.0,30.2552,30.2842,30.0427,30.1683,1437440.0
2018-09-05 10:30:00,31.2,31.3,31.11,31.27,396208.0,30.1393,30.2359,30.0524,30.2069,396208.0
2018-09-05 11:00:00,31.27,31.3,31.16,31.16,817128.0,30.2069,30.2359,30.1007,30.1007,817128.0
2018-09-05 11:30:00,31.17,31.31,31.14,31.28,683580.0,30.1103,30.2456,30.0814,30.2166,683580.0
2018-09-05 12:00:00,31.28,31.35,31.28,31.33,638932.0,30.2166,30.2842,30.2166,30.2649,638932.0
2018-09-05 12:30:00,31.34,31.4,31.29,31.29,844652.0,30.2746,30.3325,30.2263,30.2263,844652.0
2018-09-05 13:00:00,31.29,31.42,31.29,31.4,424332.0,30.2263,30.3518,30.2263,30.3325,424332.0
2018-09-05 13:30:00,31.4,31.44,31.35,31.36,244860.0,30.3325,30.3712,30.2842,30.2939,244860.0
2018-09-05 14:00:00,31.37,31.38,31.31,31.36,386576.0,30.3035,30.3132,30.2456,30.2939,386576.0
2018-09-05 14:30:00,31.36,31.41,31.32,31.34,116400.0,30.2939,30.3422,30.2552,30.2746,116400.0
2018-09-05 15:00:00,31.35,31.4,31.31,31.34,116948.0,30.2842,30.3325,30.2456,30.2746,116948.0
2018-09-05 15:30:00,31.36,31.37,31.25,31.36,538104.0,30.2939,30.3035,30.1876,30.2939,538104.0
2018-09-06 09:30:00,31.36,31.43,31.27,31.43,1080072.0,30.2939,30.3615,30.2069,30.3615,1080072.0
2018-09-06 10:00:00,31.43,31.43,31.16,31.25,525112.0,30.3615,30.3615,30.1007,30.1876,525112.0
2018-09-06 10:30:00,31.24,31.24,30.97,31.06,941304.0,30.178,30.178,29.9171,30.0041,941304.0
2018-09-06 11:00:00,31.07,31.09,30.92,31.02,828012.0,30.0137,30.0331,29.8688,29.9654,828012.0
2018-09-06 11:30:00,31.01,31.12,30.99,31.09,680988.0,29.9558,30.062,29.9365,30.0331,680988.0
2018-09-06 12:00:00,31.08,31.09,31.03,31.04,210116.0,30.0234,30.0331,29.9751,29.9848,210116.0
2018-09-06 12:30:00,31.05,31.06,30.96,30.96,211492.0,29.9944,30.0041,29.9075,29.9075,211492.0
2018-09-06 13:00:00,30.95,31.05,30.9,31.02,276204.0,29.8978,29.9944,29.8495,29.9654,276204.0
2018-09-06 13:30:00,31.02,31.09,31.0,31.03,249276.0,29.9654,30.0331,29.9461,29.9751,249276.0
2018-09-06 14:00:00,31.04,31.1,31.02,31.05,254972.0,29.9848,30.0427,29.9654,29.9944,254972.0
2018-09-06 14:30:00,31.09,31.16,31.06,31.11,163820.0,30.0331,30.1007,30.0041,30.0524,163820.0
2018-09-06 15:00:00,31.12,31.25,31.12,31.24,219712.0,30.062,30.1876,30.062,30.178,219712.0
2018-09-06 15:30:00,31.24,31.25,31.13,31.16,340644.0,30.178,30.1876,30.0717,30.1007,340644.0
2018-09-07 09:30:00,30.89,31.11,30.84,31.06,1222316.0,29.8399,30.0524,29.7916,30.0041,1222316.0
2018-09-07 10:00:00,31.07,31.19,31.03,31.12,406500.0,30.0137,30.1297,29.9751,30.062,406500.0
2018-09-07 10:30:00,31.12,31.21,31.09,31.19,255200.0,30.062,30.149,30.0331,30.1297,255200.0
2018-09-07 11:00:00,31.19,31.21,31.14,31.2,150084.0,30.1297,30.149,30.0814,30.1393,150084.0
2018-09-07 11:30:00,31.2,31.26,31.14,31.14,396016.0,30.1393,30.1973,30.0814,30.0814,396016.0
2018-09-07 12:00:00,31.15,31.16,30.91,30.92,582324.0,30.091,30.1007,29.8592,29.8688,582324.0
2018-09-07 12:30:00,30.92,31.04,30.88,31.04,374792.0,29.8688,29.9848,29.8302,29.9848,374792.0
2018-09-07 13:00:00,31.02,31.02,30.92,30.97,96176.0,29.9654,29.9654,29.8688,29.9171,96176.0
2018-09-07 13:30:00,30.99,31.0,30.92,30.95,100212.0,29.9365,29.9461,29.8688,29.8978,100212.0
2018-09-07 14:00:00,30.95,31.08,30.93,31.08,201380.0,29.8978,30.0234,29.8785,30.0234,201380.0
2018-09-07 14:30:00,31.07,31.1,31.02,31.09,131856.0,30.0137,30.0427,29.9654,30.0331,131856.0
2018-09-07 15:00:00,31.08,31.09,31.02,31.07,141888.0,30.0234,30.0331,29.9654,30.0137,141888.0
2018-09-07 15:30:00,31.08,31.09,30.94,31.02,409728.0,30.0234,30.0331,29.8882,29.9654,409728.0
2018-09-10 09:30:00,31.27,31.33,31.21,31.24,654596.0,30.2069,30.2649,30.149,30.178,654596.0
2018-09-10 10:00:00,31.24,31.26,31.11,31.16,370176.0,30.178,30.1973,30.0524,30.1007,370176.0
2018-09-10 10:30:00,31.18,31.25,31.15,31.17,193972.0,30.12,30.1876,30.091,30.1103,193972.0
2018-09-10 11:00:00,31.15,31.25,31.12,31.23,141372.0,30.091,30.1876,30.062,30.1683,141372.0
2018-09-10 11:30:00,31.24,31.24,31.13,31.19,112840.0,30.178,30.178,30.0717,30.1297,112840.0
2018-09-10 12:00:00,31.2,31.2,31.1,31.1,148768.0,30.1393,30.1393,30.0427,30.0427,148768.0
2018-09-10 12:30:00,31.11,31.14,31.08,31.1,121156.0,30.0524,30.0814,30.0234,30.0427,121156.0
2018-09-10 13:00:00,31.09,31.16,31.09,31.16,66604.0,30.0331,30.1007,30.0331,30.1007,66604.0
2018-09-10 13:30:00,31.16,31.16,31.1,31.16,62532.0,30.1007,30.1007,30.0427,30.1007,62532.0
2018-09-10 14:00:00,31.16,31.19,31.15,31.17,54116.0,30.1007,30.1297,30.091,30.1103,54116.0
2018-09-10 14:30:00,31.18,31.2,31.17,31.19,148076.0,30.12,30.1393,30.1103,30.1297,148076.0
2018-09-10 15:00:00,31.2,31.22,31.17,31.17,115732.0,30.1393,30.1586,30.1103,30.1103,115732.0
2018-09-10 15:30:00,31.16,31.18,31.11,31.12,300960.0,30.1007,30.12,30.0524,30.062,300960.0
2018-09-11 09:30:00,30.98,31.09,30.89,31.06,591144.0,29.9268,30.0331,29.8399,30.0041,591144.0
2018-09-11 10:00:00,31.09,31.19,31.06,31.16,380404.0,30.0331,30.1297,30.0041,30.1007,380404.0
2018-09-11 10:30:00,31.16,31.16,31.08,31.11,108820.0,30.1007,30.1007,30.0234,30.0524,108820.0
2018-09-11 11:00:00,31.12,31.23,31.12,31.22,505076.0,30.062,30.1683,30.062,30.1586,505076.0
2018-09-11 11:30:00,31.23,31.41,31.22,31.41,1122884.0,30.1683,30.3422,30.1586,30.3422,1122884.0
2018-09-11 12:00:00,31.41,31.44,31.37,31.38,464496.0,30.3422,30.3712,30.3035,30.3132,464496.0
2018-09-11 12:30:00,31.39,31.43,31.37,31.43,525716.0,30.3229,30.3615,30.3035,30.3615,525716.0
2018-09-11 13:00:00,31.43,31.44,31.35,31.37,288264.0,30.3615,30.3712,30.2842,30.3035,288264.0
2018-09-11 13:30:00,31.36,31.4,31.34,31.36,94972.0,30.2939,30.3325,30.2746,30.2939,94972.0
2018-09-11 14:00:00,31.36,31.41,31.33,31.4,128292.0,30.2939,30.3422,30.2649,30.3325,128292.0
2018-09-11 14:30:00,31.4,31.43,31.39,31.39,213036.0,30.3325,30.3615,30.3229,30.3229,213036.0
2018-09-11 15:00:00,31.4,31.42,31.36,31.38,269408.0,30.3325,30.3518,30.2939,30.3132,269408.0
2018-09-11 15:30:00,31.37,31.39,31.32,31.35,422652.0,30.3035,30.3229,30.2552,30.2842,422652.0
2018-09-12 09:30:00,31.34,31.4,31.28,31.3,395812.0,30.2746,30.3325,30.2166,30.2359,395812.0
2018-09-12 10:00:00,31.31,31.38,31.2,31.23,701252.0,30.2456,30.3132,30.1393,30.1683,701252.0
2018-09-12 10:30:00,31.22,31.25,31.15,31.21,338660.0,30.1586,30.1876,30.091,30.149,338660.0
2018-09-12 11:00:00,31.2,31.44,31.2,31.44,806572.0,30.1393,30.3712,30.1393,30.3712,806572.0
2018-09-12 11:30:00,31.45,31.48,31.22,31.23,725572.0,30.3808,30.4098,30.1586,30.1683,725572.0
2018-09-12 12:00:00,31.23,31.36,31.23,31.32,541996.0,30.1683,30.2939,30.1683,30.2552,541996.0
2018-09-12 12:30:00,31.32,31.35,31.28,31.32,120200.0,30.2552,30.2842,30.2166,30.2552,120200.0
2018-09-12 13:00:00,31.34,31.37,31.3,31.36,80600.0,30.2746,30.3035,30.2359,30.2939,80600.0
2018-09-12 13:30:00,31.35,31.39,31.26,31.28,249432.0,30.2842,30.3229,30.1973,30.2166,249432.0
2018-09-12 14:00:00,31.29,31.3,31.24,31.27,189860.0,30.2263,30.2359,30.178,30.2069,189860.0
2018-09-12 14:30:00,31.28,31.3,31.23,31.29,140824.0,30.2166,30.2359,30.1683,30.2263,140824.0
2018-09-12 15:00:00,31.28,31.4,31.28,31.4,341592.0,30.2166,30.3325,30.2166,30.3325,341592.0
2018-09-12 15:30:00,31.4,31.43,31.35,31.36,344792.0,30.3325,30.3615,30.2842,30.2939,344792.0
2018-09-13 09:30:00,31.59,31.73,31.58,31.67,579556.0,30.5161,30.6513,30.5064,30.5933,579556.0
2018-09-13 10:00:00,31.68,31.75,31.58,31.63,777088.0,30.603,30.6706,30.5064,30.5547,777088.0
2018-09-13 10:30:00,31.64,31.67,31.53,31.55,394764.0,30.5644,30.5933,30.4581,30.4774,394764.0
2018-09-13 11:00:00,31.58,31.64,31.54,31.57,238000.0,30.5064,30.5644,30.4678,30.4967,238000.0
2018-09-13 11:30:00,31.57,31.7,31.54,31.7,165180.0,30.4967,30.6223,30.4678,30.6223,165180.0
2018-09-13 12:00:00,31.7,31.74,31.67,31.69,179392.0,30.6223,30.661,30.5933,30.6127,179392.0
2018-09-13 12:30:00,31.69,31.71,31.67,31.68,60796.0,30.6127,30.632,30.5933,30.603,60796.0
2018-09-13 13:00:00,31.69,31.7,31.64,31.67,122560.0,30.6127,30.6223,30.5644,30.5933,122560.0
2018-09-13 13:30:00,31.66,31.68,31.64,31.65,235192.0,30.5837,30.603,30.5644,30.574,235192.0
2018-09-13 14:00:00,31.65,31.7,31.61,31.66,228900.0,30.574,30.6223,30.5354,30.5837,228900.0
2018-09-13 14:30:00,31.66,31.72,31.65,31.72,297612.0,30.5837,30.6416,30.574,30.6416,297612.0
2018-09-13 15:00:00,31.72,31.72,31.66,31.66,136188.0,30.6416,30.6416,30.5837,30.5837,136188.0
2018-09-13 15:30:00,31.65,31.7,31.61,31.7,452524.0,30.574,30.6223,30.5354,30.6223,452524.0
2018-09-14 09:30:00,31.76,31.79,31.7,31.74,362680.0,30.6803,30.7093,30.6223,30.661,362680.0
2018-09-14 10:00:00,31.73,31.74,31.64,31.72,154936.0,30.6513,30.661,30.5644,30.6416,154936.0
2018-09-14 10:30:00,31.73,31.77,31.73,31.76,187352.0,30.6513,30.6899,30.6513,30.6803,187352.0
2018-09-14 11:00:00,31.74,31.8,31.73,31.79,306876.0,30.661,30.7189,30.6513,30.7093,306876.0
2018-09-14 11:30:00,31.77,31.8,31.75,31.78,87636.0,30.6899,30.7189,30.6706,30.6996,87636.0
2018-09-14 12:00:00,31.78,31.78,31.56,31.6,1743968.0,30.6996,30.6996,30.4871,30.5257,1743968.0
2018-09-14 12:30:00,31.6,31.64,31.58,31.59,328820.0,30.5257,30.5644,30.5064,30.5161,328820.0
2018-09-14 13:00:00,31.58,31.61,31.52,31.61,411908.0,30.5064,30.5354,30.4484,30.5354,411908.0
2018-09-14 13:30:00,31.63,31.66,31.62,31.66,56724.0,30.5547,30.5837,30.545,30.5837,56724.0
2018-09-14 14:00:00,31.66,31.69,31.65,31.67,144024.0,30.5837,30.6127,30.574,30.5933,144024.0
2018-09-14 14:30:00,31.68,31.7,31.65,31.69,100160.0,30.603,30.6223,30.574,30.6127,100160.0
2018-09-14 15:00:00,31.69,31.72,31.68,31.68,119716.0,30.6127,30.6416,30.603,30.603,119716.0
2018-09-14 15:30:00,31.69,31.77,31.69,31.72,514628.0,30.6127,30.6899,30.6127,30.6416,514628.0
2018-09-17 09:30:00,31.71,31.71,31.59,31.62,388796.0,30.632,30.632,30.5161,30.545,388796.0
2018-09-17 10:00:00,31.62,31.63,31.56,31.59,318448.0,30.545,30.5547,30.4871,30.5161,318448.0
2018-09-17 10:30:00,31.57,31.6,31.46,31.48,540744.0,30.4967,30.5257,30.3905,30.4098,540744.0
2018-09-17 11:00:00,31.48,31.57,31.48,31.54,220664.0,30.4098,30.4967,30.4098,30.4678,220664.0
2018-09-17 11:30:00,31.55,31.57,31.52,31.56,47988.0,30.4774,30.4967,30.4484,30.4871,47988.0
2018-09-17 12:00:00,31.57,31.6,31.54,31.57,84592.0,30.4967,30.5257,30.4678,30.4967,84592.0
2018-09-17 12:30:00,31.58,31.58,31.5,31.55,127756.0,30.5064,30.5064,30.4291,30.4774,127756.0
2018-09-17 13:00:00,31.55,31.56,31.48,31.48,37760.0,30.4774,30.4871,30.4098,30.4098,37760.0
2018-09-17 13:30:00,31.47,31.54,31.43,31.51,87612.0,30.4001,30.4678,30.3615,30.4388,87612.0
2018-09-17 14:00:00,31.5,31.53,31.49,31.51,33408.0,30.4291,30.4581,30.4195,30.4388,33408.0
2018-09-17 14:30:00,31.5,31.53,31.42,31.44,155032.0,30.4291,30.4581,30.3518,30.3712,155032.0
2018-09-17 15:00:00,31.46,31.46,31.35,31.38,385164.0,30.3905,30.3905,30.2842,30.3132,385164.0
2018-09-17 15:30:00,31.38,31.4,31.31,31.38,437132.0,30.3132,30.3325,30.2456,30.3132,437132.0
2018-09-18 09:30:00,31.42,31.63,31.42,31.57,1096932.0,30.3518,30.5547,30.3518,30.4967,1096932.0
2018-09-18 10:00:00,31.58,31.66,31.51,31.63,486788.0,30.5064,30.5837,30.4388,30.5547,486788.0
2018-09-18 10:30:00,31.65,31.69,31.59,31.68,209592.0,30.574,30.6127,30.5161,30.603,209592.0
2018-09-18 11:00:00,31.68,31.76,31.66,31.75,507940.0,30.603,30.6803,30.5837,30.6706,507940.0
2018-09-18 11:30:00,31.75,31.78,31.73,31.77,344448.0,30.6706,30.6996,30.6513,30.6899,344448.0
2018-09-18 12:00:00,31.78,31.82,31.75,31.75,223268.0,30.6996,30.7382,30.6706,30.6706,223268.0
2018-09-18 12:30:00,31.74,31.78,31.72,31.74,124848.0,30.661,30.6996,30.6416,30.661,124848.0
2018-09-18 13:00:00,31.74,31.78,31.73,31.73,82176.0,30.661,30.6996,30.6513,30.6513,82176.0
2018-09-18 13:30:00,31.73,31.79,31.71,31.77,76872.0,30.6513,30.7093,30.632,30.6899,76872.0
2018-09-18 14:00:00,31.78,31.83,31.77,31.82,741492.0,30.6996,30.7479,30.6899,30.7382,741492.0
2018-09-18 14:30:00,31.83,31.86,31.79,31.79,244104.0,30.7479,30.7769,30.7093,30.7093,244104.0
2018-09-18 15:00:00,31.79,31.82,31.77,31.8,246692.0,30.7093,30.7382,30.6899,30.7189,246692.0
2018-09-18 15:30:00,31.79,31.79,31.7,31.72,656768.0,30.7093,30.7093,30.6223,30.6416,656768.0
2018-09-19 09:30:00,31.71,31.84,31.71,31.78,872156.0,30.632,30.7576,30.632,30.6996,872156.0
2018-09-19 10:00:00,31.78,31.83,31.69,31.73,550840.0,30.6996,30.7479,30.6127,30.6513,550840.0
2018-09-19 10:30:00,31.75,31.79,31.73,31.75,100824.0,30.6706,30.7093,30.6513,30.6706,100824.0
2018-09-19 11:00:00,31.75,31.88,31.73,31.8,696756.0,30.6706,30.7962,30.6513,30.7189,696756.0
2018-09-19 11:30:00,31.79,31.84,31.78,31.83,263368.0,30.7093,30.7576,30.6996,30.7479,263368.0
2018-09-19 12:00:00,31.84,31.85,31.79,31.8,132232.0,30.7576,30.7672,30.7093,30.7189,132232.0
2018-09-19 12:30:00,31.81,31.82,31.74,31.82,154976.0,30.7286,30.7382,30.661,30.7382,154976.0
2018-09-19 13:00:00,31.82,31.82,31.76,31.77,63188.0,30.7382,30.7382,30.6803,30.6899,63188.0
2018-09-19 13:30:00,31.75,31.8,31.75,31.79,29404.0,30.6706,30.7189,30.6706,30.7093,29404.0
2018-09-19 14:00:00,31.78,31.81,31.77,31.79,68820.0,30.6996,30.7286,30.6899,30.7093,68820.0
2018-09-19 14:30:00,31.78,31.79,31.75,31.75,82300.0,30.6996,30.7093,30.6706,30.6706,82300.0
2018-09-19 15:00:00,31.76,31.8,31.75,31.79,117724.0,30.6803,30.7189,30.6706,30.7093,117724.0
2018-09-19 15:30:00,31.79,31.83,31.78,31.78,335356.0,30.7093,30.7479,30.6996,30.6996,335356.0
2018-09-20 09:30:00,32.07,32.16,32.05,32.1,662228.0,30.9797,31.0667,30.9604,31.0087,662228.0
2018-09-20 10:00:00,32.1,32.19,32.1,32.11,161548.0,31.0087,31.0957,31.0087,31.0184,161548.0
2018-09-20 10:30:00,32.12,32.19,32.1,32.15,254056.0,31.028,31.0957,31.0087,31.057,254056.0
2018-09-20 11:00:00,32.16,32.21,32.15,32.21,777604.0,31.0667,31.115,31.057,31.115,777604.0
2018-09-20 11:30:00,32.2,32.26,32.2,32.26,1052816.0,31.1053,31.1633,31.1053,31.1633,1052816.0
2018-09-20 12:00:00,32.26,32.26,32.23,32.26,830772.0,31.1633,31.1633,31.1343,31.1633,830772.0
2018-09-20 12:30:00,32.24,32.29,32.23,32.29,632264.0,31.144,31.1923,31.1343,31.1923,632264.0
2018-09-20 13:00:00,32.28,32.32,32.25,32.26,440532.0,31.1826,31.2212,31.1536,31.1633,440532.0
2018-09-20 13:30:00,32.25,32.27,32.24,32.27,399884.0,31.1536,31.1729,31.144,31.1729,399884.0
2018-09-20 14:00:00,32.27,32.29,32.26,32.28,172696.0,31.1729,31.1923,31.1633,31.1826,172696.0
2018-09-20 14:30:00,32.28,32.32,32.24,32.31,175728.0,31.1826,31.2212,31.144,31.2116,175728.0
2018-09-20 15:00:00,32.32,32.36,32.3,32.32,198372.0,31.2212,31.2599,31.2019,31.2212,198372.0
2018-09-20 15:30:00,32.31,32.33,32.26,32.28,553948.0,31.2116,31.2309,31.1633,31.1826,553948.0
2018-09-21 09:30:00,32.48,32.49,32.41,32.43,400604.0,31.3758,31.3855,31.3082,31.3275,400604.0
2018-09-21 10:00:00,32.42,32.46,32.34,32.35,466036.0,31.3178,31.3565,31.2406,31.2502,466036.0
2018-09-21 10:30:00,32.36,32.38,32.33,32.35,168552.0,31.2599,31.2792,31.2309,31.2502,168552.0
2018-09-21 11:00:00,32.35,32.38,32.31,32.38,166548.0,31.2502,31.2792,31.2116,31.2792,166548.0
2018-09-21 11:30:00,32.39,32.41,32.36,32.4,141096.0,31.2889,31.3082,31.2599,31.2985,141096.0
2018-09-21 12:00:00,32.41,32.44,32.37,32.38,319088.0,31.3082,31.3372,31.2695,31.2792,319088.0
2018-09-21 12:30:00,32.36,32.38,32.33,32.37,106200.0,31.2599,31.2792,31.2309,31.2695,106200.0
2018-09-21 13:00:00,32.35,32.37,32.34,32.34,89180.0,31.2502,31.2695,31.2406,31.2406,89180.0
2018-09-21 13:30:00,32.34,32.35,32.3,32.35,178320.0,31.2406,31.2502,31.2019,31.2502,178320.0
2018-09-21 14:00:00,32.35,32.35,32.27,32.32,121472.0,31.2502,31.2502,31.1729,31.2212,121472.0
2018-09-21 14:30:00,32.32,32.34,32.26,32.26,121196.0,31.2212,31.2406,31.1633,31.1633,121196.0
2018-09-21 15:00:00,32.27,32.3,32.26,32.26,140840.0,31.1729,31.2019,31.1633,31.1633,140840.0
2018-09-21 15:30:00,32.26,32.28,32.19,32.23,450980.0,31.1633,31.1826,31.0957,31.1343,450980.0
2018-09-24 09:30:00,32.08,32.11,31.98,32.08,793948.0,30.9894,31.0184,30.8928,30.9894,793948.0
2018-09-24 10:00:00,32.06,32.08,31.93,31.97,297976.0,30.9701,30.9894,30.8445,30.8831,297976.0
2018-09-24 10:30:00,31.95,32.01,31.86,31.96,610712.0,30.8638,30.9218,30.7769,30.8735,610712.0
2018-09-24 11:00:00,31.97,32.04,31.9,32.01,92572.0,30.8831,30.9508,30.8155,30.9218,92572.0
2018-09-24 11:30:00,32.01,32.02,31.96,31.96,83204.0,30.9218,30.9314,30.8735,30.8735,83204.0
2018-09-24 12:00:00,31.97,31.97,31.92,31.94,146756.0,30.8831,30.8831,30.8348,30.8542,146756.0
2018-09-24 12:30:00,31.94,31.98,31.9,31.91,147128.0,30.8542,30.8928,30.8155,30.8252,147128.0
2018-09-24 13:00:00,31.92,31.97,31.9,31.93,102108.0,30.8348,30.8831,30.8155,30.8445,102108.0
2018-09-24 13:30:00,31.94,32.01,31.94,32.01,125824.0,30.8542,30.9218,30.8542,30.9218,125824.0
2018-09-24 14:00:00,32.01,32.04,31.98,32.02,62156.0,30.9218,30.9508,30.8928,30.9314,62156.0
2018-09-24 14:30:00,32.02,32.04,32.0,32.01,82636.0,30.9314,30.9508,30.9121,30.9218,82636.0
2018-09-24 15:00:00,32.01,32.06,31.99,32.02,172484.0,30.9218,30.9701,30.9025,30.9314,172484.0
2018-09-24 15:30:00,32.04,32.05,32.0,32.02,355860.0,30.9508,30.9604,30.9121,30.9314,355860.0
2018-09-25 09:30:00,32.12,32.14,32.04,32.05,673288.0,31.028,31.0474,30.9508,30.9604,673288.0
2018-09-25 10:00:00,32.04,32.09,32.0,32.02,132884.0,30.9508,30.9991,30.9121,30.9314,132884.0
2018-09-25 10:30:00,32.04,32.06,31.96,31.97,423004.0,30.9508,30.9701,30.8735,30.8831,423004.0
2018-09-25 11:00:00,31.96,32.08,31.93,32.08,232592.0,30.8735,30.9894,30.8445,30.9894,232592.0
2018-09-25 11:30:00,32.09,32.1,32.06,32.06,179196.0,30.9991,31.0087,30.9701,30.9701,179196.0
2018-09-25 12:00:00,32.07,32.1,32.07,32.08,49084.0,30.9797,31.0087,30.9797,30.9894,49084.0
2018-09-25 12:30:00,32.07,32.07,32.01,32.02,64204.0,30.9797,30.9797,30.9218,30.9314,64204.0
2018-09-25 13:00:00,32.02,32.02,31.98,31.99,257272.0,30.9314,30.9314,30.8928,30.9025,257272.0
2018-09-25 13:30:00,31.98,31.99,31.89,31.95,154648.0,30.8928,30.9025,30.8059,30.8638,154648.0
2018-09-25 14:00:00,31.95,31.98,31.93,31.97,117804.0,30.8638,30.8928,30.8445,30.8831,117804.0
2018-09-25 14:30:00,31.97,31.97,31.92,31.95,159888.0,30.8831,30.8831,30.8348,30.8638,159888.0
2018-09-25 15:00:00,31.96,31.97,31.93,31.97,115084.0,30.8735,30.8831,30.8445,30.8831,115084.0
2018-09-25 15:30:00,31.97,31.99,31.89,31.94,319596.0,30.8831,30.9025,30.8059,30.8542,319596.0
2018-09-26 09:30:00,31.95,32.02,31.94,32.0,294024.0,30.893,30.9607,30.8834,30.9414,294024.0
2018-09-26 10:00:00,31.99,32.01,31.91,31.96,216024.0,30.9317,30.9511,30.8544,30.9027,216024.0
2018-09-26 10:30:00,31.96,32.05,31.96,32.04,193292.0,30.9027,30.9897,30.9027,30.9801,193292.0
2018-09-26 11:00:00,32.04,32.07,32.04,32.07,100796.0,30.9801,31.0091,30.9801,31.0091,100796.0
2018-09-26 11:30:00,32.08,32.08,32.05,32.06,292608.0,31.0187,31.0187,30.9897,30.9994,292608.0
2018-09-26 12:00:00,32.06,32.06,32.04,32.06,35628.0,30.9994,30.9994,30.9801,30.9994,35628.0
2018-09-26 12:30:00,32.06,32.1,32.06,32.1,65540.0,30.9994,31.0381,30.9994,31.0381,65540.0
2018-09-26 13:00:00,32.11,32.11,32.08,32.09,95224.0,31.0477,31.0477,31.0187,31.0284,95224.0
2018-09-26 13:30:00,32.08,32.09,32.05,32.06,68336.0,31.0187,31.0284,30.9897,30.9994,68336.0
2018-09-26 14:00:00,32.05,32.24,32.04,32.17,634012.0,30.9897,31.1734,30.9801,31.1058,634012.0
2018-09-26 14:30:00,32.17,32.19,32.03,32.05,424860.0,31.1058,31.1251,30.9704,30.9897,424860.0
2018-09-26 15:00:00,32.04,32.09,31.97,32.04,573452.0,30.9801,31.0284,30.9124,30.9801,573452.0
2018-09-26 15:30:00,32.03,32.03,31.61,31.71,777576.0,30.9704,30.9704,30.5643,30.661,777576.0
2018-09-27 09:30:00,31.83,31.91,31.76,31.88,492964.0,30.777,30.8544,30.7093,30.8254,492964.0
2018-09-27 10:00:00,31.88,32.01,31.88,32.0,140936.0,30.8254,30.9511,30.8254,30.9414,140936.0
2018-09-27 10:30:00,32.01,32.07,31.98,32.04,105712.0,30.9511,31.0091,30.9221,30.9801,105712.0
2018-09-27 11:00:00,32.05,32.09,32.01,32.03,184072.0,30.9897,31.0284,30.9511,30.9704,184072.0
2018-09-27 11:30:00,32.04,32.1,32.01,32.1,132720.0,30.9801,31.0381,30.9511,31.0381,132720.0
2018-09-27 12:00:00,32.1,32.14,32.09,32.13,158372.0,31.0381,31.0768,31.0284,31.0671,158372.0
2018-09-27 12:30:00,32.13,32.15,32.11,32.13,143088.0,31.0671,31.0864,31.0477,31.0671,143088.0
2018-09-27 13:00:00,32.11,32.11,32.04,32.07,160784.0,31.0477,31.0477,30.9801,31.0091,160784.0
2018-09-27 13:30:00,32.07,32.07,32.04,32.06,48316.0,31.0091,31.0091,30.9801,30.9994,48316.0
2018-09-27 14:00:00,32.04,32.05,31.98,32.0,100040.0,30.9801,30.9897,30.9221,30.9414,100040.0
2018-09-27 14:30:00,32.01,32.01,31.93,31.94,107744.0,30.9511,30.9511,30.8737,30.8834,107744.0
2018-09-27 15:00:00,31.94,31.97,31.89,31.89,131900.0,30.8834,30.9124,30.835,30.835,131900.0
2018-09-27 15:30:00,31.89,31.93,31.83,31.88,355436.0,30.835,30.8737,30.777,30.8254,355436.0
2018-09-28 09:30:00,31.74,31.83,31.73,31.81,444680.0,30.69,30.777,30.6803,30.7577,444680.0
2018-09-28 10:00:00,31.82,31.88,31.78,31.88,174244.0,30.7673,30.8254,30.7287,30.8254,174244.0
2018-09-28 10:30:00,31.88,31.98,31.86,31.95,145340.0,30.8254,30.9221,30.806,30.893,145340.0
2018-09-28 11:00:00,31.95,32.01,31.95,31.97,234240.0,30.893,30.9511,30.893,30.9124,234240.0
2018-09-28 11:30:00,31.99,31.99,31.93,31.93,321732.0,30.9317,30.9317,30.8737,30.8737,321732.0
2018-09-28 12:00:00,31.93,31.96,31.92,31.92,235332.0,30.8737,30.9027,30.864,30.864,235332.0
2018-09-28 12:30:00,31.92,31.94,31.8,31.89,259760.0,30.864,30.8834,30.748,30.835,259760.0
2018-09-28 13:00:00,31.87,31.93,31.86,31.93,39840.0,30.8157,30.8737,30.806,30.8737,39840.0
2018-09-28 13:30:00,31.93,31.97,31.92,31.92,56072.0,30.8737,30.9124,30.864,30.864,56072.0
2018-09-28 14:00:00,31.9,31.91,31.85,31.9,60176.0,30.8447,30.8544,30.7964,30.8447,60176.0
2018-09-28 14:30:00,31.91,31.91,31.85,31.85,128352.0,30.8544,30.8544,30.7964,30.7964,128352.0
2018-09-28 15:00:00,31.86,31.9,31.83,31.88,221020.0,30.806,30.8447,30.777,30.8254,221020.0
2018-09-28 15:30:00,31.87,31.89,31.81,31.86,553132.0,30.8157,30.835,30.7577,30.806,553132.0
2018-10-01 09:30:00,32.2,32.31,32.17,32.3,1061532.0,31.1348,31.2411,31.1058,31.2315,1061532.0
2018-10-01 10:00:00,32.3,32.35,32.28,32.35,1037268.0,31.2315,31.2798,31.2121,31.2798,1037268.0
2018-10-01 10:30:00,32.35,32.37,32.29,32.31,359652.0,31.2798,31.2991,31.2218,31.2411,359652.0
2018-10-01 11:00:00,32.3,32.33,32.28,32.3,232592.0,31.2315,31.2605,31.2121,31.2315,232592.0
2018-10-01 11:30:00,32.3,32.33,32.25,32.29,163696.0,31.2315,31.2605,31.1831,31.2218,163696.0
2018-10-01 12:00:00,32.29,32.29,32.16,32.19,402624.0,31.2218,31.2218,31.0961,31.1251,402624.0
2018-10-01 12:30:00,32.19,32.21,32.14,32.17,251468.0,31.1251,31.1444,31.0768,31.1058,251468.0
2018-10-01 13:00:00,32.16,32.21,32.16,32.2,550464.0,31.0961,31.1444,31.0961,31.1348,550464.0
2018-10-01 13:30:00,32.21,32.23,32.17,32.17,129860.0,31.1444,31.1638,31.1058,31.1058,129860.0
2018-10-01 14:00:00,32.18,32.18,32.11,32.18,209180.0,31.1154,31.1154,31.0477,31.1154,209180.0
2018-10-01 14:30:00,32.18,32.18,32.1,32.16,274980.0,31.1154,31.1154,31.0381,31.0961,274980.0
2018-10-01 15:00:00,32.17,32.18,32.02,32.05,206400.0,31.1058,31.1154,30.9607,30.9897,206400.0
2018-10-01 15:30:00,32.05,32.11,31.95,32.11,594988.0,30.9897,31.0477,30.893,31.0477,594988.0
2018-10-02 09:30:00,32.06,32.13,32.04,32.1,362480.0,30.9994,31.0671,30.9801,31.0381,362480.0
2018-10-02 10:00:00,32.1,32.1,32.01,32.07,166528.0,31.0381,31.0381,30.9511,31.0091,166528.0
2018-10-02 10:30:00,32.06,32.15,31.98,32.1,292760.0,30.9994,31.0864,30.9221,31.0381,292760.0
2018-10-02 11:00:00,32.09,32.15,32.08,32.12,228280.0,31.0284,31.0864,31.0187,31.0574,228280.0
2018-10-02 11:30:00,32.11,32.22,32.1,32.21,411772.0,31.0477,31.1541,31.0381,31.1444,411772.0
2018-10-02 12:00:00,32.22,32.24,32.18,32.2,179748.0,31.1541,31.1734,31.1154,31.1348,179748.0
2018-10-02 12:30:00,32.19,32.25,32.13,32.17,476136.0,31.1251,31.1831,31.0671,31.1058,476136.0
2018-10-02 13:00:00,32.17,32.21,32.16,32.19,70060.0,31.1058,31.1444,31.0961,31.1251,70060.0
2018-10-02 13:30:00,32.21,32.23,32.19,32.19,45784.0,31.1444,31.1638,31.1251,31.1251,45784.0
2018-10-02 14:00:00,32.2,32.23,32.19,32.23,44804.0,31.1348,31.1638,31.1251,31.1638,44804.0
2018-10-02 14:30:00,32.23,32.23,32.12,32.13,101984.0,31.1638,31.1638,31.0574,31.0671,101984.0
2018-10-02 15:00:00,32.13,32.13,31.98,32.03,310084.0,31.0671,31.0671,30.9221,30.9704,310084.0
2018-10-02 15:30:00,32.03,32.12,32.03,32.07,327344.0,30.9704,31.0574,30.9704,31.0091,327344.0
2018-10-03 09:30:00,32.32,32.36,32.27,32.28,655276.0,31.2508,31.2895,31.2025,31.2121,655276.0
2018-10-03 10:00:00,32.28,32.44,32.27,32.37,541048.0,31.2121,31.3668,31.2025,31.2991,541048.0
2018-10-03 10:30:00,32.37,32.37,32.3,32.3,474156.0,31.2991,31.2991,31.2315,31.2315,474156.0
2018-10-03 11:00:00,32.31,32.32,32.24,32.32,390080.0,31.2411,31.2508,31.1734,31.2508,390080.0
2018-10-03 11:30:00,32.34,32.35,32.25,32.35,363436.0,31.2701,31.2798,31.1831,31.2798,363436.0
2018-10-03 12:00:00,32.35,32.37,32.31,32.36,517176.0,31.2798,31.2991,31.2411,31.2895,517176.0
2018-10-03 12:30:00,32.37,32.37,32.3,32.32,339304.0,31.2991,31.2991,31.2315,31.2508,339304.0
2018-10-03 13:00:00,32.34,32.36,32.31,32.34,162656.0,31.2701,31.2895,31.2411,31.2701,162656.0
2018-10-03 13:30:00,32.34,32.35,32.31,32.34,149816.0,31.2701,31.2798,31.2411,31.2701,149816.0
2018-10-03 14:00:00,32.34,32.37,32.31,32.32,181756.0,31.2701,31.2991,31.2411,31.2508,181756.0
2018-10-03 14:30:00,32.32,32.32,32.08,32.15,475716.0,31.2508,31.2508,31.0187,31.0864,475716.0
2018-10-03 15:00:00,32.15,32.17,32.02,32.07,237296.0,31.0864,31.1058,30.9607,31.0091,237296.0
2018-10-03 15:30:00,32.07,32.15,32.06,32.11,634504.0,31.0091,31.0864,30.9994,31.0477,634504.0
2018-10-04 09:30:00,31.97,31.99,31.85,31.87,1185536.0,30.9124,30.9317,30.7964,30.8157,1185536.0
2018-10-04 10:00:00,31.87,31.87,31.58,31.65,1128456.0,30.8157,30.8157,30.5353,30.603,1128456.0
2018-10-04 10:30:00,31.64,31.72,31.59,31.63,602664.0,30.5933,30.6707,30.545,30.5836,602664.0
2018-10-04 11:00:00,31.65,31.75,31.64,31.64,347300.0,30.603,30.6997,30.5933,30.5933,347300.0
2018-10-04 11:30:00,31.64,31.67,31.53,31.54,489360.0,30.5933,30.6223,30.4869,30.4966,489360.0
2018-10-04 12:00:00,31.53,31.57,31.34,31.42,1118668.0,30.4869,30.5256,30.3032,30.3806,1118668.0
2018-10-04 12:30:00,31.41,31.56,31.41,31.43,422644.0,30.3709,30.5159,30.3709,30.3902,422644.0
2018-10-04 13:00:00,31.43,31.44,31.29,31.35,659256.0,30.3902,30.3999,30.2549,30.3129,659256.0
2018-10-04 13:30:00,31.35,31.39,31.26,31.31,893320.0,30.3129,30.3516,30.2259,30.2742,893320.0
2018-10-04 14:00:00,31.3,31.35,31.2,31.28,568576.0,30.2645,30.3129,30.1679,30.2452,568576.0
2018-10-04 14:30:00,31.28,31.53,31.26,31.51,1118592.0,30.2452,30.4869,30.2259,30.4676,1118592.0
2018-10-04 15:00:00,31.52,31.58,31.47,31.47,949320.0,30.4773,30.5353,30.4289,30.4289,949320.0
2018-10-04 15:30:00,31.46,31.64,31.41,31.6,1585680.0,30.4193,30.5933,30.3709,30.5546,1585680.0
2018-10-05 09:30:00,31.64,31.77,31.58,31.59,1398604.0,30.5933,30.719,30.5353,30.545,1398604.0
2018-10-05 10:00:00,31.59,31.67,31.52,31.65,625772.0,30.545,30.6223,30.4773,30.603,625772.0
2018-10-05 10:30:00,31.64,31.65,31.46,31.49,1781428.0,30.5933,30.603,30.4193,30.4483,1781428.0
2018-10-05 11:00:00,31.49,31.5,31.28,31.3,932592.0,30.4483,30.4579,30.2452,30.2645,932592.0
2018-10-05 11:30:00,31.3,31.34,31.05,31.05,1133952.0,30.2645,30.3032,30.0228,30.0228,1133952.0
2018-10-05 12:00:00,31.04,31.17,31.04,31.13,715336.0,30.0131,30.1388,30.0131,30.1002,715336.0
2018-10-05 12:30:00,31.11,31.11,30.97,31.03,524828.0,30.0808,30.0808,29.9455,30.0035,524828.0
2018-10-05 13:00:00,31.03,31.04,30.87,30.91,796304.0,30.0035,30.0131,29.8488,29.8874,796304.0
2018-10-05 13:30:00,30.92,31.12,30.88,31.11,592784.0,29.8971,30.0905,29.8584,30.0808,592784.0
2018-10-05 14:00:00,31.1,31.2,31.05,31.19,346308.0,30.0712,30.1679,30.0228,30.1582,346308.0
2018-10-05 14:30:00,31.19,31.28,31.17,31.24,613460.0,30.1582,30.2452,30.1388,30.2065,613460.0
2018-10-05 15:00:00,31.27,31.33,31.21,31.25,348356.0,30.2355,30.2936,30.1775,30.2162,348356.0
2018-10-05 15:30:00,31.25,31.34,31.14,31.24,801580.0,30.2162,30.3032,30.1098,30.2065,801580.0
2018-10-08 09:30:00,31.06,31.27,30.99,31.2,1227332.0,30.0325,30.2355,29.9648,30.1679,1227332.0
2018-10-08 10:00:00,31.23,31.31,31.2,31.28,366092.0,30.1969,30.2742,30.1679,30.2452,366092.0
2018-10-08 10:30:00,31.26,31.29,31.14,31.18,269792.0,30.2259,30.2549,30.1098,30.1485,269792.0
2018-10-08 11:00:00,31.17,31.17,31.04,31.04,344072.0,30.1388,30.1388,30.0131,30.0131,344072.0
2018-10-08 11:30:00,31.04,31.04,30.73,30.85,1672940.0,30.0131,30.0131,29.7134,29.8294,1672940.0
2018-10-08 12:00:00,30.85,30.95,30.79,30.94,297996.0,29.8294,29.9261,29.7714,29.9165,297996.0
2018-10-08 12:30:00,30.93,30.93,30.74,30.75,257284.0,29.9068,29.9068,29.7231,29.7327,257284.0
2018-10-08 13:00:00,30.74,30.92,30.74,30.79,364412.0,29.7231,29.8971,29.7231,29.7714,364412.0
2018-10-08 13:30:00,30.79,30.97,30.79,30.93,340320.0,29.7714,29.9455,29.7714,29.9068,340320.0
2018-10-08 14:00:00,30.91,31.14,30.91,31.1,533520.0,29.8874,30.1098,29.8874,30.0712,533520.0
2018-10-08 14:30:00,31.13,31.25,31.11,31.18,341904.0,30.1002,30.2162,30.0808,30.1485,341904.0
2018-10-08 15:00:00,31.18,31.29,31.16,31.22,412092.0,30.1485,30.2549,30.1292,30.1872,412092.0
2018-10-08 15:30:00,31.22,31.32,31.21,31.22,694832.0,30.1872,30.2839,30.1775,30.1872,694832.0
2018-10-09 09:30:00,31.12,31.23,31.0,31.22,779484.0,30.0905,30.1969,29.9745,30.1872,779484.0
2018-10-09 10:00:00,31.23,31.38,31.16,31.36,808412.0,30.1969,30.3419,30.1292,30.3226,808412.0
2018-10-09 10:30:00,31.37,31.45,31.27,31.27,983276.0,30.3322,30.4096,30.2355,30.2355,983276.0
2018-10-09 11:00:00,31.27,31.36,31.18,31.34,1284212.0,30.2355,30.3226,30.1485,30.3032,1284212.0
2018-10-09 11:30:00,31.34,31.39,31.29,31.39,249644.0,30.3032,30.3516,30.2549,30.3516,249644.0
2018-10-09 12:00:00,31.37,31.43,31.24,31.24,353140.0,30.3322,30.3902,30.2065,30.2065,353140.0
2018-10-09 12:30:00,31.23,31.29,31.09,31.14,287816.0,30.1969,30.2549,30.0615,30.1098,287816.0
2018-10-09 13:00:00,31.14,31.23,31.06,31.21,218244.0,30.1098,30.1969,30.0325,30.1775,218244.0
2018-10-09 13:30:00,31.2,31.23,31.08,31.21,169912.0,30.1679,30.1969,30.0518,30.1775,169912.0
2018-10-09 14:00:00,31.2,31.26,31.13,31.23,259544.0,30.1679,30.2259,30.1002,30.1969,259544.0
2018-10-09 14:30:00,31.25,31.3,31.16,31.3,147428.0,30.2162,30.2645,30.1292,30.2645,147428.0
2018-10-09 15:00:00,31.27,31.3,31.13,31.16,211036.0,30.2355,30.2645,30.1002,30.1292,211036.0
2018-10-09 15:30:00,31.15,31.25,31.13,31.15,911352.0,30.1195,30.2162,30.1002,30.1195,911352.0
2018-10-10 09:30:00,31.0,31.01,30.52,30.55,1783052.0,29.9745,29.9841,29.5103,29.5394,1783052.0
2018-10-10 10:00:00,30.56,30.62,30.4,30.56,1272112.0,29.549,29.607,29.3943,29.549,1272112.0
2018-10-10 10:30:00,30.55,30.6,30.38,30.46,605704.0,29.5394,29.5877,29.375,29.4523,605704.0
2018-10-10 11:00:00,30.44,30.47,30.11,30.29,877100.0,29.433,29.462,29.1139,29.288,877100.0
2018-10-10 11:30:00,30.28,30.34,30.13,30.21,894192.0,29.2783,29.3363,29.1333,29.2106,894192.0
2018-10-10 12:00:00,30.19,30.36,30.12,30.25,760552.0,29.1913,29.3556,29.1236,29.2493,760552.0
2018-10-10 12:30:00,30.23,30.3,30.16,30.19,408488.0,29.2299,29.2976,29.1623,29.1913,408488.0
2018-10-10 13:00:00,30.18,30.35,30.03,30.25,578988.0,29.1816,29.346,29.0366,29.2493,578988.0
2018-10-10 13:30:00,30.25,30.29,30.11,30.13,280264.0,29.2493,29.288,29.1139,29.1333,280264.0
2018-10-10 14:00:00,30.14,30.15,29.88,29.96,644640.0,29.1429,29.1526,28.8915,28.9689,644640.0
2018-10-10 14:30:00,29.96,30.03,29.76,29.89,793004.0,28.9689,29.0366,28.7755,28.9012,793004.0
2018-10-10 15:00:00,29.84,29.85,29.54,29.75,1422748.0,28.8528,28.8625,28.5628,28.7658,1422748.0
2018-10-10 15:30:00,29.75,29.75,29.07,29.14,1599780.0,28.7658,28.7658,28.1083,28.176,1599780.0
2018-10-11 09:30:00,28.9,29.27,28.72,29.25,3625252.0,27.9439,28.3017,27.7699,28.2824,3625252.0
2018-10-11 10:00:00,29.24,29.25,28.79,28.92,2120520.0,28.2727,28.2824,27.8376,27.9633,2120520.0
2018-10-11 10:30:00,28.93,29.03,28.61,28.63,1811824.0,27.9729,28.0696,27.6635,27.6829,1811824.0
2018-10-11 11:00:00,28.63,28.65,28.23,28.5,2434436.0,27.6829,27.7022,27.2961,27.5572,2434436.0
2018-10-11 11:30:00,28.51,28.85,28.36,28.68,1902780.0,27.5668,27.8956,27.4218,27.7312,1902780.0
2018-10-11 12:00:00,28.68,29.05,28.63,28.92,938816.0,27.7312,28.089,27.6829,27.9633,938816.0
2018-10-11 12:30:00,28.9,28.93,28.67,28.75,990396.0,27.9439,27.9729,27.7216,27.7989,990396.0
2018-10-11 13:00:00,28.72,28.86,28.56,28.75,840168.0,27.7699,27.9053,27.6152,27.7989,840168.0
2018-10-11 13:30:00,28.75,28.81,28.45,28.67,1019816.0,27.7989,27.8569,27.5088,27.7216,1019816.0
2018-10-11 14:00:00,28.66,28.69,28.31,28.37,1606628.0,27.7119,27.7409,27.3735,27.4315,1606628.0
2018-10-11 14:30:00,28.36,28.36,27.49,27.94,4016216.0,27.4218,27.4218,26.5806,27.0157,4016216.0
2018-10-11 15:00:00,27.87,28.59,27.83,28.38,1815508.0,26.948,27.6442,26.9093,27.4411,1815508.0
2018-10-11 15:30:00,28.38,28.48,27.88,27.88,1674680.0,27.4411,27.5378,26.9577,26.9577,1674680.0
2018-10-12 09:30:00,28.85,28.87,28.58,28.78,2278796.0,27.8956,27.9149,27.6345,27.8279,2278796.0
2018-10-12 10:00:00,28.78,28.83,28.48,28.48,1444988.0,27.8279,27.8763,27.5378,27.5378,1444988.0
2018-10-12 10:30:00,28.47,28.77,28.46,28.7,726656.0,27.5282,27.8182,27.5185,27.7506,726656.0
2018-10-12 11:00:00,28.67,28.75,28.52,28.57,1350960.0,27.7216,27.7989,27.5765,27.6249,1350960.0
2018-10-12 11:30:00,28.55,28.61,28.29,28.42,981424.0,27.6055,27.6635,27.3541,27.4798,981424.0
2018-10-12 12:00:00,28.42,28.42,28.15,28.22,818564.0,27.4798,27.4798,27.2188,27.2864,818564.0
2018-10-12 12:30:00,28.19,28.28,27.9,28.15,1066612.0,27.2574,27.3445,26.977,27.2188,1066612.0
2018-10-12 13:00:00,28.14,28.38,28.09,28.2,1318716.0,27.2091,27.4411,27.1607,27.2671,1318716.0
2018-10-12 13:30:00,28.21,28.32,28.01,28.21,859856.0,27.2768,27.3831,27.0834,27.2768,859856.0
2018-10-12 14:00:00,28.16,28.24,27.97,28.24,634572.0,27.2284,27.3058,27.0447,27.3058,634572.0
2018-10-12 14:30:00,28.24,28.35,28.04,28.33,609492.0,27.3058,27.4121,27.1124,27.3928,609492.0
2018-10-12 15:00:00,28.33,28.63,28.22,28.6,1003140.0,27.3928,27.6829,27.2864,27.6539,1003140.0
2018-10-12 15:30:00,28.6,28.85,28.5,28.66,1621144.0,27.6539,27.8956,27.5572,27.7119,1621144.0
2018-10-15 09:30:00,28.54,28.66,28.46,28.5,1932300.0,27.5959,27.7119,27.5185,27.5572,1932300.0
2018-10-15 10:00:00,28.49,28.51,28.28,28.47,831512.0,27.5475,27.5668,27.3445,27.5282,831512.0
2018-10-15 10:30:00,28.45,28.58,28.44,28.55,966388.0,27.5088,27.6345,27.4992,27.6055,966388.0
2018-10-15 11:00:00,28.58,28.76,28.53,28.75,465096.0,27.6345,27.8086,27.5862,27.7989,465096.0
2018-10-15 11:30:00,28.75,28.77,28.47,28.48,659692.0,27.7989,27.8182,27.5282,27.5378,659692.0
2018-10-15 12:00:00,28.46,28.54,28.36,28.53,548912.0,27.5185,27.5959,27.4218,27.5862,548912.0
2018-10-15 12:30:00,28.54,28.64,28.51,28.58,280484.0,27.5959,27.6925,27.5668,27.6345,280484.0
2018-10-15 13:00:00,28.59,28.73,28.57,28.59,372544.0,27.6442,27.7796,27.6249,27.6442,372544.0
2018-10-15 13:30:00,28.6,28.81,28.58,28.74,384388.0,27.6539,27.8569,27.6345,27.7892,384388.0
2018-10-15 14:00:00,28.76,28.76,28.53,28.55,481676.0,27.8086,27.8086,27.5862,27.6055,481676.0
2018-10-15 14:30:00,28.53,28.85,28.51,28.78,903740.0,27.5862,27.8956,27.5668,27.8279,903740.0
2018-10-15 15:00:00,28.81,28.83,28.54,28.58,1126352.0,27.8569,27.8763,27.5959,27.6345,1126352.0
2018-10-15 15:30:00,28.56,28.61,28.33,28.33,1511664.0,27.6152,27.6635,27.3928,27.3928,1511664.0
2018-10-16 09:30:00,28.75,28.84,28.66,28.84,1935736.0,27.7989,27.8859,27.7119,27.8859,1935736.0
2018-10-16 10:00:00,28.85,28.96,28.83,28.83,720936.0,27.8956,28.002,27.8763,27.8763,720936.0
2018-10-16 10:30:00,28.81,29.07,28.78,29.07,1057568.0,27.8569,28.1083,27.8279,28.1083,1057568.0
2018-10-16 11:00:00,29.07,29.17,29.0,29.16,340388.0,28.1083,28.205,28.0406,28.1953,340388.0
2018-10-16 11:30:00,29.17,29.19,29.1,29.19,262712.0,28.205,28.2243,28.1373,28.2243,262712.0
2018-10-16 12:00:00,29.2,29.21,29.13,29.16,335220.0,28.234,28.2437,28.1663,28.1953,335220.0
2018-10-16 12:30:00,29.17,29.25,29.15,29.25,323108.0,28.205,28.2824,28.1857,28.2824,323108.0
2018-10-16 13:00:00,29.25,29.28,29.21,29.28,158456.0,28.2824,28.3114,28.2437,28.3114,158456.0
2018-10-16 13:30:00,29.29,29.41,29.28,29.32,475480.0,28.321,28.4371,28.3114,28.35,475480.0
2018-10-16 14:00:00,29.34,29.44,29.33,29.43,245112.0,28.3694,28.4661,28.3597,28.4564,245112.0
2018-10-16 14:30:00,29.45,29.47,29.35,29.36,233264.0,28.4757,28.4951,28.3791,28.3887,233264.0
2018-10-16 15:00:00,29.36,29.45,29.31,29.37,243764.0,28.3887,28.4757,28.3404,28.3984,243764.0
2018-10-16 15:30:00,29.36,29.64,29.35,29.52,822484.0,28.3887,28.6595,28.3791,28.5434,822484.0
2018-10-17 09:30:00,29.55,29.56,29.28,29.28,1028020.0,28.5724,28.5821,28.3114,28.3114,1028020.0
2018-10-17 10:00:00,29.28,29.34,29.15,29.25,1563636.0,28.3114,28.3694,28.1857,28.2824,1563636.0
2018-10-17 10:30:00,29.23,29.27,28.95,29.08,1426780.0,28.263,28.3017,27.9923,28.118,1426780.0
2018-10-17 11:00:00,29.07,29.29,29.0,29.29,1120320.0,28.1083,28.321,28.0406,28.321,1120320.0
2018-10-17 11:30:00,29.32,29.52,29.22,29.51,1385700.0,28.35,28.5434,28.2534,28.5338,1385700.0
2018-10-17 12:00:00,29.52,29.65,29.47,29.56,636212.0,28.5434,28.6691,28.4951,28.5821,636212.0
2018-10-17 12:30:00,29.56,29.67,29.48,29.61,844656.0,28.5821,28.6885,28.5048,28.6305,844656.0
2018-10-17 13:00:00,29.63,29.7,29.58,29.61,542440.0,28.6498,28.7175,28.6014,28.6305,542440.0
2018-10-17 13:30:00,29.63,29.68,29.57,29.63,360308.0,28.6498,28.6981,28.5918,28.6498,360308.0
2018-10-17 14:00:00,29.61,29.66,29.29,29.37,1553268.0,28.6305,28.6788,28.321,28.3984,1553268.0
2018-10-17 14:30:00,29.34,29.66,29.33,29.6,1005588.0,28.3694,28.6788,28.3597,28.6208,1005588.0
2018-10-17 15:00:00,29.6,29.62,29.46,29.58,890732.0,28.6208,28.6401,28.4854,28.6014,890732.0
2018-10-17 15:30:00,29.57,29.58,29.34,29.54,1328680.0,28.5918,28.6014,28.3694,28.5628,1328680.0
2018-10-18 09:30:00,29.33,29.33,29.13,29.19,545684.0,28.3597,28.3597,28.1663,28.2243,545684.0
2018-10-18 10:00:00,29.16,29.31,29.1,29.27,701488.0,28.1953,28.3404,28.1373,28.3017,701488.0
2018-10-18 10:30:00,29.28,29.47,29.25,29.43,575776.0,28.3114,28.4951,28.2824,28.4564,575776.0
2018-10-18 11:00:00,29.44,29.45,29.06,29.06,770568.0,28.4661,28.4757,28.0986,28.0986,770568.0
2018-10-18 11:30:00,29.06,29.07,28.63,28.73,1700020.0,28.0986,28.1083,27.6829,27.7796,1700020.0
2018-10-18 12:00:00,28.7,28.91,28.66,28.87,1164416.0,27.7506,27.9536,27.7119,27.9149,1164416.0
2018-10-18 12:30:00,28.85,29.01,28.79,28.85,638728.0,27.8956,28.0503,27.8376,27.8956,638728.0
2018-10-18 13:00:00,28.85,28.9,28.49,28.55,782328.0,27.8956,27.9439,27.5475,27.6055,782328.0
2018-10-18 13:30:00,28.57,28.61,28.39,28.48,1379360.0,27.6249,27.6635,27.4508,27.5378,1379360.0
2018-10-18 14:00:00,28.48,28.74,28.46,28.66,1372432.0,27.5378,27.7892,27.5185,27.7119,1372432.0
2018-10-18 14:30:00,28.64,28.83,28.59,28.68,1028988.0,27.6925,27.8763,27.6442,27.7312,1028988.0
2018-10-18 15:00:00,28.69,28.75,28.52,28.71,439344.0,27.7409,27.7989,27.5765,27.7602,439344.0
2018-10-18 15:30:00,28.7,28.81,28.58,28.7,925088.0,27.7506,27.8569,27.6345,27.7506,925088.0
2018-10-19 09:30:00,28.85,29.18,28.85,29.11,829596.0,27.8956,28.2147,27.8956,28.147,829596.0
2018-10-19 10:00:00,29.11,29.29,29.1,29.13,1133296.0,28.147,28.321,28.1373,28.1663,1133296.0
2018-10-19 10:30:00,29.14,29.23,29.07,29.16,535912.0,28.176,28.263,28.1083,28.1953,535912.0
2018-10-19 11:00:00,29.18,29.23,29.01,29.01,577524.0,28.2147,28.263,28.0503,28.0503,577524.0
2018-10-19 11:30:00,29.01,29.04,28.86,29.02,734412.0,28.0503,28.0793,27.9053,28.06,734412.0
2018-10-19 12:00:00,29.04,29.05,28.68,28.74,638968.0,28.0793,28.089,27.7312,27.7892,638968.0
2018-10-19 12:30:00,28.71,28.82,28.6,28.8,493972.0,27.7602,27.8666,27.6539,27.8472,493972.0
2018-10-19 13:00:00,28.77,28.91,28.64,28.91,405452.0,27.8182,27.9536,27.6925,27.9536,405452.0
2018-10-19 13:30:00,28.87,28.93,28.75,28.76,412392.0,27.9149,27.9729,27.7989,27.8086,412392.0
2018-10-19 14:00:00,28.75,28.75,28.46,28.69,712372.0,27.7989,27.7989,27.5185,27.7409,712372.0
2018-10-19 14:30:00,28.68,28.8,28.66,28.7,345836.0,27.7312,27.8472,27.7119,27.7506,345836.0
2018-10-19 15:00:00,28.7,28.82,28.58,28.8,545948.0,27.7506,27.8666,27.6345,27.8472,545948.0
2018-10-19 15:30:00,28.8,28.83,28.63,28.65,554452.0,27.8472,27.8763,27.6829,27.7022,554452.0
2018-10-22 09:30:00,28.81,28.89,28.41,28.47,1608256.0,27.8569,27.9343,27.4702,27.5282,1608256.0
2018-10-22 10:00:00,28.47,28.49,28.27,28.33,1239240.0,27.5282,27.5475,27.3348,27.3928,1239240.0
2018-10-22 10:30:00,28.32,28.76,28.28,28.69,918732.0,27.3831,27.8086,27.3445,27.7409,918732.0
2018-10-22 11:00:00,28.65,28.71,28.53,28.6,1278924.0,27.7022,27.7602,27.5862,27.6539,1278924.0
2018-10-22 11:30:00,28.58,28.62,28.39,28.42,1017564.0,27.6345,27.6732,27.4508,27.4798,1017564.0
2018-10-22 12:00:00,28.47,28.55,28.31,28.37,686212.0,27.5282,27.6055,27.3735,27.4315,686212.0
2018-10-22 12:30:00,28.38,28.5,28.35,28.49,701376.0,27.4411,27.5572,27.4121,27.5475,701376.0
2018-10-22 13:00:00,28.48,28.59,28.44,28.47,378328.0,27.5378,27.6442,27.4992,27.5282,378328.0
2018-10-22 13:30:00,28.46,28.58,28.41,28.42,292588.0,27.5185,27.6345,27.4702,27.4798,292588.0
2018-10-22 14:00:00,28.41,28.5,28.4,28.42,272604.0,27.4702,27.5572,27.4605,27.4798,272604.0
2018-10-22 14:30:00,28.4,28.55,28.39,28.51,473888.0,27.4605,27.6055,27.4508,27.5668,473888.0
2018-10-22 15:00:00,28.5,28.62,28.48,28.55,515744.0,27.5572,27.6732,27.5378,27.6055,515744.0
2018-10-22 15:30:00,28.55,28.63,28.4,28.41,1343072.0,27.6055,27.6829,27.4605,27.4702,1343072.0
2018-10-23 09:30:00,27.54,27.7,27.45,27.49,2923864.0,26.6289,26.7836,26.5419,26.5806,2923864.0
2018-10-23 10:00:00,27.48,27.54,27.07,27.25,2881936.0,26.5709,26.6289,26.1745,26.3485,2881936.0
2018-10-23 10:30:00,27.25,27.45,27.11,27.35,1772504.0,26.3485,26.5419,26.2132,26.4452,1772504.0
2018-10-23 11:00:00,27.35,27.58,27.25,27.52,1087032.0,26.4452,26.6676,26.3485,26.6096,1087032.0
2018-10-23 11:30:00,27.52,27.55,27.27,27.27,641744.0,26.6096,26.6386,26.3679,26.3679,641744.0
2018-10-23 12:00:00,27.27,27.63,27.27,27.6,1030812.0,26.3679,26.716,26.3679,26.6869,1030812.0
2018-10-23 12:30:00,27.6,27.74,27.6,27.63,945016.0,26.6869,26.8223,26.6869,26.716,945016.0
2018-10-23 13:00:00,27.61,27.98,27.61,27.86,1081676.0,26.6966,27.0544,26.6966,26.9383,1081676.0
2018-10-23 13:30:00,27.88,27.95,27.67,27.7,851024.0,26.9577,27.0254,26.7546,26.7836,851024.0
2018-10-23 14:00:00,27.73,28.14,27.71,28.08,972308.0,26.8126,27.2091,26.7933,27.1511,972308.0
2018-10-23 14:30:00,28.06,28.3,28.06,28.27,956908.0,27.1317,27.3638,27.1317,27.3348,956908.0
2018-10-23 15:00:00,28.28,28.36,28.18,28.25,864564.0,27.3445,27.4218,27.2478,27.3154,864564.0
2018-10-23 15:30:00,28.24,28.31,28.03,28.09,1096896.0,27.3058,27.3735,27.1027,27.1607,1096896.0
2018-10-24 09:30:00,28.06,28.13,27.88,27.93,983372.0,27.1317,27.1994,26.9577,27.006,983372.0
2018-10-24 10:00:00,27.92,28.0,27.77,27.81,830756.0,26.9964,27.0737,26.8513,26.89,830756.0
2018-10-24 10:30:00,27.81,27.91,27.67,27.68,1495028.0,26.89,26.9867,26.7546,26.7643,1495028.0
2018-10-24 11:00:00,27.67,27.71,27.34,27.39,892588.0,26.7546,26.7933,26.4355,26.4839,892588.0
2018-10-24 11:30:00,27.38,27.82,27.33,27.77,787112.0,26.4742,26.8997,26.4259,26.8513,787112.0
2018-10-24 12:00:00,27.77,27.8,27.59,27.64,327756.0,26.8513,26.8803,26.6773,26.7256,327756.0
2018-10-24 12:30:00,27.66,27.66,27.43,27.59,401492.0,26.745,26.745,26.5226,26.6773,401492.0
2018-10-24 13:00:00,27.56,27.56,27.24,27.3,657172.0,26.6483,26.6483,26.3389,26.3969,657172.0
2018-10-24 13:30:00,27.34,27.43,27.18,27.27,1083868.0,26.4355,26.5226,26.2808,26.3679,1083868.0
2018-10-24 14:00:00,27.24,27.43,27.09,27.4,1129480.0,26.3389,26.5226,26.1938,26.4936,1129480.0
2018-10-24 14:30:00,27.42,27.48,27.14,27.2,759008.0,26.5129,26.5709,26.2422,26.3002,759008.0
2018-10-24 15:00:00,27.18,27.18,26.77,26.78,1520644.0,26.2808,26.2808,25.8844,25.8941,1520644.0
2018-10-24 15:30:00,26.78,26.92,26.28,26.38,2010456.0,25.8941,26.0294,25.4106,25.5073,2010456.0
2018-10-25 09:30:00,26.79,26.98,26.57,26.94,1927764.0,25.9037,26.0875,25.691,26.0488,1927764.0
2018-10-25 10:00:00,26.95,27.16,26.88,27.06,1193964.0,26.0585,26.2615,25.9908,26.1648,1193964.0
2018-10-25 10:30:00,27.06,27.21,27.02,27.06,827512.0,26.1648,26.3098,26.1261,26.1648,827512.0
2018-10-25 11:00:00,27.06,27.32,26.91,27.29,1030068.0,26.1648,26.4162,26.0198,26.3872,1030068.0
2018-10-25 11:30:00,27.29,27.34,27.16,27.22,865936.0,26.3872,26.4355,26.2615,26.3195,865936.0
2018-10-25 12:00:00,27.22,27.25,27.06,27.12,572620.0,26.3195,26.3485,26.1648,26.2228,572620.0
2018-10-25 12:30:00,27.11,27.28,27.11,27.23,442976.0,26.2132,26.3775,26.2132,26.3292,442976.0
2018-10-25 13:00:00,27.27,27.28,27.07,27.22,492812.0,26.3679,26.3775,26.1745,26.3195,492812.0
2018-10-25 13:30:00,27.22,27.37,27.2,27.29,317740.0,26.3195,26.4646,26.3002,26.3872,317740.0
2018-10-25 14:00:00,27.27,27.49,27.24,27.47,424944.0,26.3679,26.5806,26.3389,26.5612,424944.0
2018-10-25 14:30:00,27.47,27.68,27.47,27.57,534764.0,26.5612,26.7643,26.5612,26.6579,534764.0
2018-10-25 15:00:00,27.59,27.68,27.53,27.57,629744.0,26.6773,26.7643,26.6193,26.6579,629744.0
2018-10-25 15:30:00,27.61,27.64,27.23,27.33,1452548.0,26.6966,26.7256,26.3292,26.4259,1452548.0
2018-10-26 09:30:00,26.49,26.66,26.33,26.48,1783336.0,25.6137,25.778,25.459,25.604,1783336.0
2018-10-26 10:00:00,26.46,26.46,25.97,26.18,2776116.0,25.5847,25.5847,25.1109,25.3139,2776116.0
2018-10-26 10:30:00,26.17,26.17,25.76,25.79,1458644.0,25.3043,25.3043,24.9078,24.9368,1458644.0
2018-10-26 11:00:00,25.78,26.37,25.78,26.31,1274196.0,24.9272,25.4976,24.9272,25.4396,1274196.0
2018-10-26 11:30:00,26.32,26.54,26.24,26.39,1078504.0,25.4493,25.662,25.3719,25.517,1078504.0
2018-10-26 12:00:00,26.41,26.68,26.36,26.63,1030648.0,25.5363,25.7974,25.488,25.749,1030648.0
2018-10-26 12:30:00,26.64,26.97,26.59,26.81,1046580.0,25.7587,26.0778,25.7104,25.9231,1046580.0
2018-10-26 13:00:00,26.82,27.07,26.74,26.75,905712.0,25.9328,26.1745,25.8554,25.8651,905712.0
2018-10-26 13:30:00,26.74,26.83,26.49,26.79,966784.0,25.8554,25.9424,25.6137,25.9037,966784.0
2018-10-26 14:00:00,26.77,26.82,26.41,26.57,2338068.0,25.8844,25.9328,25.5363,25.691,2338068.0
2018-10-26 14:30:00,26.56,26.7,26.13,26.16,1277904.0,25.6814,25.8167,25.2656,25.2946,1277904.0
2018-10-26 15:00:00,26.14,26.48,26.04,26.34,2502512.0,25.2752,25.604,25.1786,25.4686,2502512.0
2018-10-26 15:30:00,26.34,26.65,26.15,26.35,2716836.0,25.4686,25.7684,25.2849,25.4783,2716836.0
2018-10-29 09:30:00,27.07,27.13,26.95,27.1,1572636.0,26.1745,26.2325,26.0585,26.2035,1572636.0
2018-10-29 10:00:00,27.13,27.34,27.13,27.24,799932.0,26.2325,26.4355,26.2325,26.3389,799932.0
2018-10-29 10:30:00,27.26,27.28,27.0,27.1,1113832.0,26.3582,26.3775,26.1068,26.2035,1113832.0
2018-10-29 11:00:00,27.16,27.18,26.86,26.99,834348.0,26.2615,26.2808,25.9714,26.0971,834348.0
2018-10-29 11:30:00,26.99,27.08,26.78,26.79,911640.0,26.0971,26.1842,25.8941,25.9037,911640.0
2018-10-29 12:00:00,26.77,26.8,26.54,26.63,1065736.0,25.8844,25.9134,25.662,25.749,1065736.0
2018-10-29 12:30:00,26.6,26.81,26.55,26.63,1048236.0,25.72,25.9231,25.6717,25.749,1048236.0
2018-10-29 13:00:00,26.66,26.87,26.65,26.67,1006952.0,25.778,25.9811,25.7684,25.7877,1006952.0
2018-10-29 13:30:00,26.68,26.86,26.66,26.7,808648.0,25.7974,25.9714,25.778,25.8167,808648.0
2018-10-29 14:00:00,26.69,26.69,26.34,26.35,835868.0,25.8071,25.8071,25.4686,25.4783,835868.0
2018-10-29 14:30:00,26.33,26.46,26.15,26.19,1081192.0,25.459,25.5847,25.2849,25.3236,1081192.0
2018-10-29 15:00:00,26.19,26.19,25.7,25.81,1316732.0,25.3236,25.3236,24.8498,24.9562,1316732.0
2018-10-29 15:30:00,25.8,26.07,25.29,26.07,4099700.0,24.9465,25.2076,24.4534,25.2076,4099700.0
2018-10-30 09:30:00,26.04,26.69,25.94,26.62,1173732.0,25.1786,25.8071,25.0819,25.7394,1173732.0
2018-10-30 10:00:00,26.66,26.66,26.42,26.45,681344.0,25.778,25.778,25.546,25.575,681344.0
2018-10-30 10:30:00,26.47,26.52,26.13,26.18,898240.0,25.5943,25.6427,25.2656,25.3139,898240.0
2018-10-30 11:00:00,26.24,26.48,26.11,26.45,723716.0,25.3719,25.604,25.2462,25.575,723716.0
2018-10-30 11:30:00,26.46,26.66,26.38,26.4,652756.0,25.5847,25.778,25.5073,25.5266,652756.0
2018-10-30 12:00:00,26.42,26.56,26.34,26.46,564484.0,25.546,25.6814,25.4686,25.5847,564484.0
2018-10-30 12:30:00,26.43,26.48,26.23,26.23,475056.0,25.5557,25.604,25.3623,25.3623,475056.0
2018-10-30 13:00:00,26.23,26.31,26.1,26.13,977676.0,25.3623,25.4396,25.2366,25.2656,977676.0
2018-10-30 13:30:00,26.11,26.39,26.01,26.36,1216876.0,25.2462,25.517,25.1495,25.488,1216876.0
2018-10-30 14:00:00,26.38,26.41,26.12,26.22,359704.0,25.5073,25.5363,25.2559,25.3526,359704.0
2018-10-30 14:30:00,26.2,26.61,26.17,26.54,398012.0,25.3333,25.7297,25.3043,25.662,398012.0
2018-10-30 15:00:00,26.57,26.76,26.39,26.71,550768.0,25.691,25.8747,25.517,25.8264,550768.0
2018-10-30 15:30:00,26.74,26.91,26.65,26.86,609996.0,25.8554,26.0198,25.7684,25.9714,609996.0
2018-10-31 09:30:00,27.43,27.61,27.32,27.6,1330588.0,26.5226,26.6966,26.4162,26.6869,1330588.0
2018-10-31 10:00:00,27.59,27.73,27.5,27.69,714432.0,26.6773,26.8126,26.5903,26.774,714432.0
2018-10-31 10:30:00,27.7,27.78,27.57,27.59,953140.0,26.7836,26.861,26.6579,26.6773,953140.0
2018-10-31 11:00:00,27.6,27.68,27.47,27.65,804212.0,26.6869,26.7643,26.5612,26.7353,804212.0
2018-10-31 11:30:00,27.66,27.66,27.45,27.53,1248740.0,26.745,26.745,26.5419,26.6193,1248740.0
2018-10-31 12:00:00,27.53,27.57,27.36,27.51,431056.0,26.6193,26.6579,26.4549,26.5999,431056.0
2018-10-31 12:30:00,27.52,27.73,27.48,27.69,345556.0,26.6096,26.8126,26.5709,26.774,345556.0
2018-10-31 13:00:00,27.68,27.83,27.67,27.73,403164.0,26.7643,26.9093,26.7546,26.8126,403164.0
2018-10-31 13:30:00,27.73,27.84,27.65,27.77,281960.0,26.8126,26.919,26.7353,26.8513,281960.0
2018-10-31 14:00:00,27.74,27.93,27.7,27.86,237816.0,26.8223,27.006,26.7836,26.9383,237816.0
2018-10-31 14:30:00,27.86,27.9,27.77,27.86,240656.0,26.9383,26.977,26.8513,26.9383,240656.0
2018-10-31 15:00:00,27.85,27.93,27.68,27.77,843660.0,26.9287,27.006,26.7643,26.8513,843660.0
2018-10-31 15:30:00,27.77,27.78,27.4,27.43,1379944.0,26.8513,26.861,26.4936,26.5226,1379944.0
2018-11-01 09:30:00,27.6,27.72,27.45,27.54,1119308.0,26.6869,26.803,26.5419,26.6289,1119308.0
2018-11-01 10:00:00,27.52,27.71,27.36,27.64,893120.0,26.6096,26.7933,26.4549,26.7256,893120.0
2018-11-01 10:30:00,27.66,27.84,27.64,27.81,352496.0,26.745,26.919,26.7256,26.89,352496.0
2018-11-01 11:00:00,27.83,27.89,27.7,27.87,538708.0,26.9093,26.9674,26.7836,26.948,538708.0
2018-11-01 11:30:00,27.89,27.9,27.78,27.79,287564.0,26.9674,26.977,26.861,26.8707,287564.0
2018-11-01 12:00:00,27.79,27.86,27.72,27.78,395648.0,26.8707,26.9383,26.803,26.861,395648.0
2018-11-01 12:30:00,27.8,27.9,27.75,27.9,142624.0,26.8803,26.977,26.832,26.977,142624.0
2018-11-01 13:00:00,27.89,27.93,27.8,27.92,185392.0,26.9674,27.006,26.8803,26.9964,185392.0
2018-11-01 13:30:00,27.93,27.93,27.82,27.85,162764.0,27.006,27.006,26.8997,26.9287,162764.0
2018-11-01 14:00:00,27.85,27.92,27.77,27.89,290060.0,26.9287,26.9964,26.8513,26.9674,290060.0
2018-11-01 14:30:00,27.89,27.93,27.81,27.9,278916.0,26.9674,27.006,26.89,26.977,278916.0
2018-11-01 15:00:00,27.9,27.94,27.85,27.93,369932.0,26.977,27.0157,26.9287,27.006,369932.0
2018-11-01 15:30:00,27.93,28.03,27.87,27.99,832292.0,27.006,27.1027,26.948,27.064,832292.0
2018-11-02 09:30:00,28.25,28.33,28.12,28.17,1572428.0,27.3154,27.3928,27.1897,27.2381,1572428.0
2018-11-02 10:00:00,28.17,28.18,27.89,27.89,806028.0,27.2381,27.2478,26.9674,26.9674,806028.0
2018-11-02 10:30:00,27.89,27.93,27.63,27.85,1149512.0,26.9674,27.006,26.716,26.9287,1149512.0
2018-11-02 11:00:00,27.86,27.86,27.55,27.65,699068.0,26.9383,26.9383,26.6386,26.7353,699068.0
2018-11-02 11:30:00,27.62,27.72,27.5,27.64,554780.0,26.7063,26.803,26.5903,26.7256,554780.0
2018-11-02 12:00:00,27.66,27.69,27.51,27.61,469108.0,26.745,26.774,26.5999,26.6966,469108.0
2018-11-02 12:30:00,27.61,27.62,27.22,27.3,1514776.0,26.6966,26.7063,26.3195,26.3969,1514776.0
2018-11-02 13:00:00,27.3,27.49,27.18,27.43,717840.0,26.3969,26.5806,26.2808,26.5226,717840.0
2018-11-02 13:30:00,27.41,27.54,27.37,27.43,1124392.0,26.5032,26.6289,26.4646,26.5226,1124392.0
2018-11-02 14:00:00,27.45,27.75,27.28,27.7,1139116.0,26.5419,26.832,26.3775,26.7836,1139116.0
2018-11-02 14:30:00,27.71,27.72,27.49,27.56,1144628.0,26.7933,26.803,26.5806,26.6483,1144628.0
2018-11-02 15:00:00,27.61,27.7,27.43,27.6,847304.0,26.6966,26.7836,26.5226,26.6869,847304.0
2018-11-02 15:30:00,27.56,27.69,27.51,27.62,475984.0,26.6483,26.774,26.5999,26.7063,475984.0
2018-11-05 09:30:00,27.75,27.86,27.69,27.69,713820.0,26.832,26.9383,26.774,26.774,713820.0
2018-11-05 10:00:00,27.71,27.72,27.55,27.64,833336.0,26.7933,26.803,26.6386,26.7256,833336.0
2018-11-05 10:30:00,27.63,27.86,27.63,27.85,660836.0,26.716,26.9383,26.716,26.9287,660836.0
2018-11-05 11:00:00,27.83,27.88,27.74,27.74,384712.0,26.9093,26.9577,26.8223,26.8223,384712.0
2018-11-05 11:30:00,27.73,27.83,27.69,27.83,251844.0,26.8126,26.9093,26.774,26.9093,251844.0
2018-11-05 12:00:00,27.83,27.85,27.73,27.78,332736.0,26.9093,26.9287,26.8126,26.861,332736.0
2018-11-05 12:30:00,27.78,27.79,27.68,27.73,67384.0,26.861,26.8707,26.7643,26.8126,67384.0
2018-11-05 13:00:00,27.74,27.78,27.71,27.77,87420.0,26.8223,26.861,26.7933,26.8513,87420.0
2018-11-05 13:30:00,27.79,27.86,27.76,27.85,120540.0,26.8707,26.9383,26.8417,26.9287,120540.0
2018-11-05 14:00:00,27.85,28.01,27.8,28.01,320148.0,26.9287,27.0834,26.8803,27.0834,320148.0
2018-11-05 14:30:00,27.99,28.08,27.95,28.02,191200.0,27.064,27.1511,27.0254,27.0931,191200.0
2018-11-05 15:00:00,28.04,28.07,27.85,27.94,539204.0,27.1124,27.1414,26.9287,27.0157,539204.0
2018-11-05 15:30:00,27.93,28.0,27.88,27.96,459100.0,27.006,27.0737,26.9577,27.035,459100.0
2018-11-06 09:30:00,27.94,28.24,27.93,28.2,1044332.0,27.0157,27.3058,27.006,27.2671,1044332.0
2018-11-06 10:00:00,28.21,28.21,28.12,28.16,227196.0,27.2768,27.2768,27.1897,27.2284,227196.0
2018-11-06 10:30:00,28.15,28.19,28.05,28.14,283248.0,27.2188,27.2574,27.1221,27.2091,283248.0
2018-11-06 11:00:00,28.16,28.23,28.08,28.14,187904.0,27.2284,27.2961,27.1511,27.2091,187904.0
2018-11-06 11:30:00,28.13,28.18,28.08,28.16,173480.0,27.1994,27.2478,27.1511,27.2284,173480.0
2018-11-06 12:00:00,28.14,28.22,28.14,28.16,82468.0,27.2091,27.2864,27.2091,27.2284,82468.0
2018-11-06 12:30:00,28.19,28.28,28.18,28.22,391524.0,27.2574,27.3445,27.2478,27.2864,391524.0
2018-11-06 13:00:00,28.23,28.26,28.2,28.2,119612.0,27.2961,27.3251,27.2671,27.2671,119612.0
2018-11-06 13:30:00,28.2,28.24,28.18,28.23,117012.0,27.2671,27.3058,27.2478,27.2961,117012.0
2018-11-06 14:00:00,28.23,28.23,27.98,28.0,555552.0,27.2961,27.2961,27.0544,27.0737,555552.0
2018-11-06 14:30:00,27.97,28.11,27.97,28.07,545064.0,27.0447,27.1801,27.0447,27.1414,545064.0
2018-11-06 15:00:00,28.05,28.2,28.03,28.17,155056.0,27.1221,27.2671,27.1027,27.2381,155056.0
2018-11-06 15:30:00,28.17,28.34,28.09,28.3,657272.0,27.2381,27.4025,27.1607,27.3638,657272.0
2018-11-07 09:30:00,28.79,28.98,28.76,28.77,1427804.0,27.8376,28.0213,27.8086,27.8182,1427804.0
2018-11-07 10:00:00,28.77,28.9,28.71,28.89,798796.0,27.8182,27.9439,27.7602,27.9343,798796.0
2018-11-07 10:30:00,28.9,29.09,28.89,29.02,922512.0,27.9439,28.1277,27.9343,28.06,922512.0
2018-11-07 11:00:00,29.02,29.09,28.97,29.0,540776.0,28.06,28.1277,28.0116,28.0406,540776.0
2018-11-07 11:30:00,29.0,29.19,29.0,29.18,370288.0,28.0406,28.2243,28.0406,28.2147,370288.0
2018-11-07 12:00:00,29.18,29.2,29.13,29.13,326060.0,28.2147,28.234,28.1663,28.1663,326060.0
2018-11-07 12:30:00,29.14,29.23,29.12,29.21,321144.0,28.176,28.263,28.1567,28.2437,321144.0
2018-11-07 13:00:00,29.22,29.26,29.19,29.24,322260.0,28.2534,28.292,28.2243,28.2727,322260.0
2018-11-07 13:30:00,29.24,29.25,29.11,29.15,211360.0,28.2727,28.2824,28.147,28.1857,211360.0
2018-11-07 14:00:00,29.15,29.32,29.15,29.31,528168.0,28.1857,28.35,28.1857,28.3404,528168.0
2018-11-07 14:30:00,29.3,29.39,29.27,29.32,588696.0,28.3307,28.4177,28.3017,28.35,588696.0
2018-11-07 15:00:00,29.33,29.45,29.32,29.44,453700.0,28.3597,28.4757,28.35,28.4661,453700.0
2018-11-07 15:30:00,29.44,29.53,29.38,29.5,871212.0,28.4661,28.5531,28.4081,28.5241,871212.0
2018-11-08 09:30:00,29.33,29.5,29.32,29.48,1319196.0,28.3597,28.5241,28.35,28.5048,1319196.0
2018-11-08 10:00:00,29.47,29.5,29.33,29.37,362756.0,28.4951,28.5241,28.3597,28.3984,362756.0
2018-11-08 10:30:00,29.35,29.45,29.35,29.43,219592.0,28.3791,28.4757,28.3791,28.4564,219592.0
2018-11-08 11:00:00,29.42,29.49,29.39,29.45,193096.0,28.4467,28.5144,28.4177,28.4757,193096.0
2018-11-08 11:30:00,29.45,29.53,29.45,29.49,134456.0,28.4757,28.5531,28.4757,28.5144,134456.0
2018-11-08 12:00:00,29.48,29.55,29.48,29.5,57796.0,28.5048,28.5724,28.5048,28.5241,57796.0
2018-11-08 12:30:00,29.47,29.51,29.42,29.42,60500.0,28.4951,28.5338,28.4467,28.4467,60500.0
2018-11-08 13:00:00,29.42,29.45,29.34,29.35,298832.0,28.4467,28.4757,28.3694,28.3791,298832.0
2018-11-08 13:30:00,29.34,29.41,29.32,29.41,172076.0,28.3694,28.4371,28.35,28.4371,172076.0
2018-11-08 14:00:00,29.39,29.49,29.25,29.29,842740.0,28.4177,28.5144,28.2824,28.321,842740.0
2018-11-08 14:30:00,29.28,29.3,29.13,29.25,763948.0,28.3114,28.3307,28.1663,28.2824,763948.0
2018-11-08 15:00:00,29.24,29.34,29.18,29.24,802528.0,28.2727,28.3694,28.2147,28.2727,802528.0
2018-11-08 15:30:00,29.23,29.39,29.15,29.39,858016.0,28.263,28.4177,28.1857,28.4177,858016.0
2018-11-09 09:30:00,29.09,29.12,28.89,28.96,920560.0,28.1277,28.1567,27.9343,28.002,920560.0
2018-11-09 10:00:00,29.0,29.0,28.78,28.93,653236.0,28.0406,28.0406,27.8279,27.9729,653236.0
2018-11-09 10:30:00,28.92,28.99,28.82,28.85,304332.0,27.9633,28.031,27.8666,27.8956,304332.0
2018-11-09 11:00:00,28.86,28.93,28.75,28.86,297052.0,27.9053,27.9729,27.7989,27.9053,297052.0
2018-11-09 11:30:00,28.92,28.93,28.66,28.7,388224.0,27.9633,27.9729,27.7119,27.7506,388224.0
2018-11-09 12:00:00,28.69,28.77,28.63,28.69,353928.0,27.7409,27.8182,27.6829,27.7409,353928.0
2018-11-09 12:30:00,28.69,28.81,28.67,28.72,363132.0,27.7409,27.8569,27.7216,27.7699,363132.0
2018-11-09 13:00:00,28.7,28.76,28.65,28.68,470940.0,27.7506,27.8086,27.7022,27.7312,470940.0
2018-11-09 13:30:00,28.67,28.67,28.56,28.64,241852.0,27.7216,27.7216,27.6152,27.6925,241852.0
2018-11-09 14:00:00,28.61,28.68,28.49,28.53,401532.0,27.6635,27.7312,27.5475,27.5862,401532.0
2018-11-09 14:30:00,28.56,28.86,28.55,28.78,518268.0,27.6152,27.9053,27.6055,27.8279,518268.0
2018-11-09 15:00:00,28.79,28.98,28.75,28.91,653096.0,27.8376,28.0213,27.7989,27.9536,653096.0
2018-11-09 15:30:00,28.92,29.04,28.84,28.84,1007180.0,27.9633,28.0793,27.8859,27.8859,1007180.0
2018-11-12 09:30:00,28.69,28.75,28.36,28.38,886392.0,27.7409,27.7989,27.4218,27.4411,886392.0
2018-11-12 10:00:00,28.36,28.43,28.27,28.41,804336.0,27.4218,27.4895,27.3348,27.4702,804336.0
2018-11-12 10:30:00,28.39,28.39,28.13,28.13,623588.0,27.4508,27.4508,27.1994,27.1994,623588.0
2018-11-12 11:00:00,28.14,28.15,27.9,27.9,601656.0,27.2091,27.2188,26.977,26.977,601656.0
2018-11-12 11:30:00,27.89,28.06,27.85,28.05,653520.0,26.9674,27.1317,26.9287,27.1221,653520.0
2018-11-12 12:00:00,28.05,28.16,28.03,28.06,537964.0,27.1221,27.2284,27.1027,27.1317,537964.0
2018-11-12 12:30:00,28.07,28.11,27.97,27.97,278156.0,27.1414,27.1801,27.0447,27.0447,278156.0
2018-11-12 13:00:00,27.99,28.01,27.86,27.97,310612.0,27.064,27.0834,26.9383,27.0447,310612.0
2018-11-12 13:30:00,27.95,28.11,27.83,28.02,423864.0,27.0254,27.1801,26.9093,27.0931,423864.0
2018-11-12 14:00:00,28.02,28.23,28.0,28.07,546356.0,27.0931,27.2961,27.0737,27.1414,546356.0
2018-11-12 14:30:00,28.09,28.2,27.96,27.97,906584.0,27.1607,27.2671,27.035,27.0447,906584.0
2018-11-12 15:00:00,27.95,28.06,27.81,27.99,1305840.0,27.0254,27.1317,26.89,27.064,1305840.0
2018-11-12 15:30:00,27.99,27.99,27.62,27.72,1271336.0,27.064,27.064,26.7063,26.803,1271336.0
2018-11-13 09:30:00,27.84,28.06,27.83,27.87,1046236.0,26.919,27.1317,26.9093,26.948,1046236.0
2018-11-13 10:00:00,27.83,27.99,27.6,27.6,652996.0,26.9093,27.064,26.6869,26.6869,652996.0
2018-11-13 10:30:00,27.61,27.93,27.56,27.92,443100.0,26.6966,27.006,26.6483,26.9964,443100.0
2018-11-13 11:00:00,27.91,28.29,27.9,28.14,854752.0,26.9867,27.3541,26.977,27.2091,854752.0
2018-11-13 11:30:00,28.14,28.17,28.03,28.06,373752.0,27.2091,27.2381,27.1027,27.1317,373752.0
2018-11-13 12:00:00,28.12,28.14,27.99,28.06,216568.0,27.1897,27.2091,27.064,27.1317,216568.0
2018-11-13 12:30:00,28.05,28.06,27.82,27.86,380640.0,27.1221,27.1317,26.8997,26.9383,380640.0
2018-11-13 13:00:00,27.87,27.92,27.73,27.83,284952.0,26.948,26.9964,26.8126,26.9093,284952.0
2018-11-13 13:30:00,27.8,27.99,27.79,27.84,180088.0,26.8803,27.064,26.8707,26.919,180088.0
2018-11-13 14:00:00,27.84,27.86,27.52,27.65,247372.0,26.919,26.9383,26.6096,26.7353,247372.0
2018-11-13 14:30:00,27.65,27.76,27.49,27.63,288864.0,26.7353,26.8417,26.5806,26.716,288864.0
2018-11-13 15:00:00,27.6,27.79,27.49,27.61,435944.0,26.6869,26.8707,26.5806,26.6966,435944.0
2018-11-13 15:30:00,27.59,27.75,27.46,27.63,814512.0,26.6773,26.832,26.5516,26.716,814512.0
2018-11-14 09:30:00,28.05,28.14,27.94,28.02,1321252.0,27.1221,27.2091,27.0157,27.0931,1321252.0
2018-11-14 10:00:00,28.02,28.03,27.73,27.79,795500.0,27.0931,27.1027,26.8126,26.8707,795500.0
2018-11-14 10:30:00,27.78,27.87,27.62,27.7,526684.0,26.861,26.948,26.7063,26.7836,526684.0
2018-11-14 11:00:00,27.66,27.67,27.42,27.46,588032.0,26.745,26.7546,26.5129,26.5516,588032.0
2018-11-14 11:30:00,27.48,27.48,27.27,27.48,501232.0,26.5709,26.5709,26.3679,26.5709,501232.0
2018-11-14 12:00:00,27.5,27.54,27.28,27.52,325644.0,26.5903,26.6289,26.3775,26.6096,325644.0
2018-11-14 12:30:00,27.5,27.51,27.22,27.25,572404.0,26.5903,26.5999,26.3195,26.3485,572404.0
2018-11-14 13:00:00,27.25,27.36,27.14,27.27,817064.0,26.3485,26.4549,26.2422,26.3679,817064.0
2018-11-14 13:30:00,27.25,27.29,27.0,27.11,419088.0,26.3485,26.3872,26.1068,26.2132,419088.0
2018-11-14 14:00:00,27.1,27.33,26.89,27.17,1092084.0,26.2035,26.4259,26.0004,26.2712,1092084.0
2018-11-14 14:30:00,27.13,27.5,27.1,27.48,684208.0,26.2325,26.5903,26.2035,26.5709,684208.0
2018-11-14 15:00:00,27.48,27.64,27.43,27.5,1281548.0,26.5709,26.7256,26.5226,26.5903,1281548.0
2018-11-14 15:30:00,27.49,27.54,27.12,27.24,1515460.0,26.5806,26.6289,26.2228,26.3389,1515460.0
2018-11-15 09:30:00,26.96,27.13,26.73,26.91,1709976.0,26.0681,26.2325,25.8457,26.0198,1709976.0
2018-11-15 10:00:00,26.92,27.05,26.82,26.85,745572.0,26.0294,26.1551,25.9328,25.9618,745572.0
2018-11-15 10:30:00,26.84,26.96,26.6,26.92,788796.0,25.9521,26.0681,25.72,26.0294,788796.0
2018-11-15 11:00:00,26.91,27.23,26.87,27.16,564416.0,26.0198,26.3292,25.9811,26.2615,564416.0
2018-11-15 11:30:00,27.17,27.36,27.15,27.29,629676.0,26.2712,26.4549,26.2518,26.3872,629676.0
2018-11-15 12:00:00,27.31,27.39,27.17,27.32,669768.0,26.4065,26.4839,26.2712,26.4162,669768.0
2018-11-15 12:30:00,27.31,27.38,27.1,27.13,274388.0,26.4065,26.4742,26.2035,26.2325,274388.0
2018-11-15 13:00:00,27.14,27.57,27.01,27.56,763088.0,26.2422,26.6579,26.1165,26.6483,763088.0
2018-11-15 13:30:00,27.59,27.74,27.5,27.71,769420.0,26.6773,26.8223,26.5903,26.7933,769420.0
2018-11-15 14:00:00,27.7,27.83,27.6,27.82,659456.0,26.7836,26.9093,26.6869,26.8997,659456.0
2018-11-15 14:30:00,27.82,27.92,27.7,27.74,690776.0,26.8997,26.9964,26.7836,26.8223,690776.0
2018-11-15 15:00:00,27.75,27.8,27.41,27.56,1343240.0,26.832,26.8803,26.5032,26.6483,1343240.0
2018-11-15 15:30:00,27.56,27.82,27.55,27.82,1244196.0,26.6483,26.8997,26.6386,26.8997,1244196.0
2018-11-16 09:30:00,27.56,27.76,27.45,27.75,1086348.0,26.6483,26.8417,26.5419,26.832,1086348.0
2018-11-16 10:00:00,27.75,27.83,27.65,27.78,434780.0,26.832,26.9093,26.7353,26.861,434780.0
2018-11-16 10:30:00,27.78,27.99,27.78,27.85,594688.0,26.861,27.064,26.861,26.9287,594688.0
2018-11-16 11:00:00,27.86,27.89,27.71,27.79,370796.0,26.9383,26.9674,26.7933,26.8707,370796.0
2018-11-16 11:30:00,27.78,27.81,27.61,27.68,269096.0,26.861,26.89,26.6966,26.7643,269096.0
2018-11-16 12:00:00,27.68,27.77,27.6,27.62,417880.0,26.7643,26.8513,26.6869,26.7063,417880.0
2018-11-16 12:30:00,27.63,28.15,27.6,27.98,1021616.0,26.716,27.2188,26.6869,27.0544,1021616.0
2018-11-16 13:00:00,28.0,28.01,27.78,27.83,778496.0,27.0737,27.0834,26.861,26.9093,778496.0
2018-11-16 13:30:00,27.8,27.83,27.67,27.78,535584.0,26.8803,26.9093,26.7546,26.861,535584.0
2018-11-16 14:00:00,27.8,27.93,27.74,27.89,445356.0,26.8803,27.006,26.8223,26.9674,445356.0
2018-11-16 14:30:00,27.89,27.99,27.89,27.96,333420.0,26.9674,27.064,26.9674,27.035,333420.0
2018-11-16 15:00:00,27.97,28.08,27.93,28.03,379932.0,27.0447,27.1511,27.006,27.1027,379932.0
2018-11-16 15:30:00,28.02,28.06,27.89,27.95,638004.0,27.0931,27.1317,26.9674,27.0254,638004.0
2018-11-19 09:30:00,27.82,27.86,27.62,27.71,556700.0,26.8997,26.9383,26.7063,26.7933,556700.0
2018-11-19 10:00:00,27.7,27.7,27.38,27.43,471696.0,26.7836,26.7836,26.4742,26.5226,471696.0
2018-11-19 10:30:00,27.44,27.57,27.31,27.5,480084.0,26.5322,26.6579,26.4065,26.5903,480084.0
2018-11-19 11:00:00,27.53,27.56,27.28,27.32,308520.0,26.6193,26.6483,26.3775,26.4162,308520.0
2018-11-19 11:30:00,27.3,27.31,27.0,27.08,515940.0,26.3969,26.4065,26.1068,26.1842,515940.0
2018-11-19 12:00:00,27.11,27.13,26.9,27.03,450280.0,26.2132,26.2325,26.0101,26.1358,450280.0
2018-11-19 12:30:00,27.0,27.13,26.91,27.1,335784.0,26.1068,26.2325,26.0198,26.2035,335784.0
2018-11-19 13:00:00,27.07,27.11,26.9,26.94,427644.0,26.1745,26.2132,26.0101,26.0488,427644.0
2018-11-19 13:30:00,26.93,27.13,26.85,26.92,424024.0,26.0391,26.2325,25.9618,26.0294,424024.0
2018-11-19 14:00:00,26.92,26.98,26.8,26.96,451448.0,26.0294,26.0875,25.9134,26.0681,451448.0
2018-11-19 14:30:00,26.93,27.1,26.85,27.08,424388.0,26.0391,26.2035,25.9618,26.1842,424388.0
2018-11-19 15:00:00,27.08,27.23,26.99,27.09,610044.0,26.1842,26.3292,26.0971,26.1938,610044.0
2018-11-19 15:30:00,27.11,27.13,26.85,27.0,834548.0,26.2132,26.2325,25.9618,26.1068,834548.0
2018-11-20 09:30:00,26.25,26.39,25.98,26.1,2642092.0,25.3816,25.517,25.1205,25.2366,2642092.0
2018-11-20 10:00:00,26.07,26.21,25.83,26.18,1516712.0,25.2076,25.3429,24.9755,25.3139,1516712.0
2018-11-20 10:30:00,26.17,26.53,26.11,26.5,2463796.0,25.3043,25.6523,25.2462,25.6233,2463796.0
2018-11-20 11:00:00,26.49,26.53,26.2,26.2,1770496.0,25.6137,25.6523,25.3333,25.3333,1770496.0
2018-11-20 11:30:00,26.2,26.51,26.14,26.42,774128.0,25.3333,25.633,25.2752,25.546,774128.0
2018-11-20 12:00:00,26.43,26.57,26.26,26.43,499488.0,25.5557,25.691,25.3913,25.5557,499488.0
2018-11-20 12:30:00,26.42,26.46,26.2,26.21,498520.0,25.546,25.5847,25.3333,25.3429,498520.0
2018-11-20 13:00:00,26.19,26.26,26.02,26.1,406520.0,25.3236,25.3913,25.1592,25.2366,406520.0
2018-11-20 13:30:00,26.09,26.21,26.05,26.05,455604.0,25.2269,25.3429,25.1882,25.1882,455604.0
2018-11-20 14:00:00,26.04,26.13,25.92,26.0,1200360.0,25.1786,25.2656,25.0625,25.1399,1200360.0
2018-11-20 14:30:00,25.99,26.22,25.96,26.02,798576.0,25.1302,25.3526,25.1012,25.1592,798576.0
2018-11-20 15:00:00,26.0,26.18,25.79,26.12,1112732.0,25.1399,25.3139,24.9368,25.2559,1112732.0
2018-11-20 15:30:00,26.11,26.18,25.94,26.0,1031276.0,25.2462,25.3139,25.0819,25.1399,1031276.0
2018-11-21 09:30:00,26.33,26.41,26.2,26.38,1106176.0,25.459,25.5363,25.3333,25.5073,1106176.0
2018-11-21 10:00:00,26.39,26.48,26.29,26.46,855192.0,25.517,25.604,25.4203,25.5847,855192.0
2018-11-21 10:30:00,26.44,26.47,26.3,26.39,249824.0,25.5653,25.5943,25.43,25.517,249824.0
2018-11-21 11:00:00,26.37,26.58,26.34,26.5,315488.0,25.4976,25.7007,25.4686,25.6233,315488.0
2018-11-21 11:30:00,26.54,26.58,26.48,26.5,277104.0,25.662,25.7007,25.604,25.6233,277104.0
2018-11-21 12:00:00,26.51,26.53,26.41,26.44,307800.0,25.633,25.6523,25.5363,25.5653,307800.0
2018-11-21 12:30:00,26.45,26.52,26.42,26.51,107260.0,25.575,25.6427,25.546,25.633,107260.0
2018-11-21 13:00:00,26.53,26.54,26.43,26.47,271556.0,25.6523,25.662,25.5557,25.5943,271556.0
2018-11-21 13:30:00,26.47,26.51,26.45,26.48,64416.0,25.5943,25.633,25.575,25.604,64416.0
2018-11-21 14:00:00,26.45,26.48,26.42,26.48,144932.0,25.575,25.604,25.546,25.604,144932.0
2018-11-21 14:30:00,26.48,26.49,26.4,26.41,244652.0,25.604,25.6137,25.5266,25.5363,244652.0
2018-11-21 15:00:00,26.41,26.5,26.34,26.34,277136.0,25.5363,25.6233,25.4686,25.4686,277136.0
2018-11-21 15:30:00,26.33,26.34,26.17,26.17,1024952.0,25.459,25.4686,25.3043,25.3043,1024952.0
2018-11-23 09:30:00,25.8,26.02,25.78,25.99,684724.0,24.9465,25.1592,24.9272,25.1302,684724.0
2018-11-23 10:00:00,25.98,26.03,25.85,25.87,340084.0,25.1205,25.1689,24.9948,25.0142,340084.0
2018-11-23 10:30:00,25.88,26.03,25.86,25.99,215052.0,25.0238,25.1689,25.0045,25.1302,215052.0
2018-11-23 11:00:00,25.99,26.12,25.98,26.05,525224.0,25.1302,25.2559,25.1205,25.1882,525224.0
2018-11-23 11:30:00,26.05,26.07,25.91,25.91,201936.0,25.1882,25.2076,25.0529,25.0529,201936.0
2018-11-23 12:00:00,25.91,26.0,25.87,25.97,182868.0,25.0529,25.1399,25.0142,25.1109,182868.0
2018-11-23 12:30:00,25.95,26.02,25.81,25.84,426856.0,25.0915,25.1592,24.9562,24.9852,426856.0
2018-11-26 09:30:00,26.31,26.56,26.29,26.56,1185176.0,25.4396,25.6814,25.4203,25.6814,1185176.0
2018-11-26 10:00:00,26.56,26.59,26.45,26.49,783420.0,25.6814,25.7104,25.575,25.6137,783420.0
2018-11-26 10:30:00,26.5,26.57,26.41,26.55,562560.0,25.6233,25.691,25.5363,25.6717,562560.0
2018-11-26 11:00:00,26.56,26.56,26.46,26.48,376828.0,25.6814,25.6814,25.5847,25.604,376828.0
2018-11-26 11:30:00,26.47,26.47,26.33,26.43,539184.0,25.5943,25.5943,25.459,25.5557,539184.0
2018-11-26 12:00:00,26.42,26.5,26.34,26.35,331808.0,25.546,25.6233,25.4686,25.4783,331808.0
2018-11-26 12:30:00,26.35,26.36,26.22,26.32,620636.0,25.4783,25.488,25.3526,25.4493,620636.0
2018-11-26 13:00:00,26.33,26.4,26.26,26.36,247284.0,25.459,25.5266,25.3913,25.488,247284.0
2018-11-26 13:30:00,26.36,26.48,26.33,26.48,438428.0,25.488,25.604,25.459,25.604,438428.0
2018-11-26 14:00:00,26.48,26.57,26.44,26.55,375940.0,25.604,25.691,25.5653,25.6717,375940.0
2018-11-26 14:30:00,26.57,26.64,26.51,26.61,388328.0,25.691,25.7587,25.633,25.7297,388328.0
2018-11-26 15:00:00,26.61,26.64,26.53,26.55,603972.0,25.7297,25.7587,25.6523,25.6717,603972.0
2018-11-26 15:30:00,26.55,26.65,26.55,26.63,839400.0,25.6717,25.7684,25.6717,25.749,839400.0
2018-11-27 09:30:00,26.41,26.52,26.29,26.47,880048.0,25.5363,25.6427,25.4203,25.5943,880048.0
2018-11-27 10:00:00,26.47,26.68,26.36,26.56,644040.0,25.5943,25.7974,25.488,25.6814,644040.0
2018-11-27 10:30:00,26.56,26.7,26.45,26.64,391116.0,25.6814,25.8167,25.575,25.7587,391116.0
2018-11-27 11:00:00,26.63,26.74,26.58,26.64,402140.0,25.749,25.8554,25.7007,25.7587,402140.0
2018-11-27 11:30:00,26.64,26.7,26.55,26.68,262660.0,25.7587,25.8167,25.6717,25.7974,262660.0
2018-11-27 12:00:00,26.68,26.68,26.47,26.48,446052.0,25.7974,25.7974,25.5943,25.604,446052.0
2018-11-27 12:30:00,26.48,26.6,26.45,26.49,220704.0,25.604,25.72,25.575,25.6137,220704.0
2018-11-27 13:00:00,26.5,26.64,26.45,26.57,389680.0,25.6233,25.7587,25.575,25.691,389680.0
2018-11-27 13:30:00,26.57,26.68,26.56,26.68,282028.0,25.691,25.7974,25.6814,25.7974,282028.0
2018-11-27 14:00:00,26.68,26.75,26.66,26.72,356344.0,25.7974,25.8651,25.778,25.8361,356344.0
2018-11-27 14:30:00,26.73,26.78,26.69,26.7,361180.0,25.8457,25.8941,25.8071,25.8167,361180.0
2018-11-27 15:00:00,26.7,26.74,26.64,26.7,360932.0,25.8167,25.8554,25.7587,25.8167,360932.0
2018-11-27 15:30:00,26.71,26.81,26.65,26.81,943264.0,25.8264,25.9231,25.7684,25.9231,943264.0
2018-11-28 09:30:00,27.06,27.11,26.98,27.01,1806136.0,26.1648,26.2132,26.0875,26.1165,1806136.0
2018-11-28 10:00:00,27.02,27.07,26.89,26.9,464316.0,26.1261,26.1745,26.0004,26.0101,464316.0
2018-11-28 10:30:00,26.9,26.97,26.85,26.94,387644.0,26.0101,26.0778,25.9618,26.0488,387644.0
2018-11-28 11:00:00,26.94,27.04,26.94,27.0,261704.0,26.0488,26.1455,26.0488,26.1068,261704.0
2018-11-28 11:30:00,27.0,27.09,26.98,27.06,465028.0,26.1068,26.1938,26.0875,26.1648,465028.0
2018-11-28 12:00:00,27.06,27.65,27.06,27.61,1969968.0,26.1648,26.7353,26.1648,26.6966,1969968.0
2018-11-28 12:30:00,27.63,27.71,27.56,27.61,1100336.0,26.716,26.7933,26.6483,26.6966,1100336.0
2018-11-28 13:00:00,27.63,27.68,27.51,27.68,840016.0,26.716,26.7643,26.5999,26.7643,840016.0
2018-11-28 13:30:00,27.67,27.83,27.67,27.79,420532.0,26.7546,26.9093,26.7546,26.8707,420532.0
2018-11-28 14:00:00,27.8,27.85,27.73,27.76,458388.0,26.8803,26.9287,26.8126,26.8417,458388.0
2018-11-28 14:30:00,27.78,27.81,27.7,27.71,238936.0,26.861,26.89,26.7836,26.7933,238936.0
2018-11-28 15:00:00,27.7,27.84,27.65,27.83,657224.0,26.7836,26.919,26.7353,26.9093,657224.0
2018-11-28 15:30:00,27.84,28.05,27.79,28.04,812736.0,26.919,27.1221,26.8707,27.1124,812736.0
2018-11-29 09:30:00,27.87,27.93,27.82,27.86,829740.0,26.948,27.006,26.8997,26.9383,829740.0
2018-11-29 10:00:00,27.85,27.9,27.74,27.74,1381284.0,26.9287,26.977,26.8223,26.8223,1381284.0
2018-11-29 10:30:00,27.74,27.95,27.62,27.7,2395036.0,26.8223,27.0254,26.7063,26.7836,2395036.0
2018-11-29 11:00:00,27.68,27.83,27.64,27.83,947660.0,26.7643,26.9093,26.7256,26.9093,947660.0
2018-11-29 11:30:00,27.84,27.93,27.77,27.92,648888.0,26.919,27.006,26.8513,26.9964,648888.0
2018-11-29 12:00:00,27.91,27.91,27.82,27.9,454364.0,26.9867,26.9867,26.8997,26.977,454364.0
2018-11-29 12:30:00,27.9,27.99,27.9,27.98,354108.0,26.977,27.064,26.977,27.0544,354108.0
2018-11-29 13:00:00,27.98,27.98,27.9,27.93,274160.0,27.0544,27.0544,26.977,27.006,274160.0
2018-11-29 13:30:00,27.95,28.02,27.91,27.97,172996.0,27.0254,27.0931,26.9867,27.0447,172996.0
2018-11-29 14:00:00,27.96,28.14,27.91,28.11,458184.0,27.035,27.2091,26.9867,27.1801,458184.0
2018-11-29 14:30:00,28.1,28.25,28.09,28.23,528768.0,27.1704,27.3154,27.1607,27.2961,528768.0
2018-11-29 15:00:00,28.24,28.25,28.1,28.14,666212.0,27.3058,27.3154,27.1704,27.2091,666212.0
2018-11-29 15:30:00,28.13,28.14,27.9,27.93,2018484.0,27.1994,27.2091,26.977,27.006,2018484.0
2018-11-30 09:30:00,27.89,27.98,27.83,27.98,781492.0,26.9674,27.0544,26.9093,27.0544,781492.0
2018-11-30 10:00:00,27.96,28.02,27.93,27.97,625352.0,27.035,27.0931,27.006,27.0447,625352.0
2018-11-30 10:30:00,27.99,28.13,27.98,28.03,568524.0,27.064,27.1994,27.0544,27.1027,568524.0
2018-11-30 11:00:00,28.03,28.04,27.9,27.93,412580.0,27.1027,27.1124,26.977,27.006,412580.0
2018-11-30 11:30:00,27.92,28.06,27.87,28.06,339720.0,26.9964,27.1317,26.948,27.1317,339720.0
2018-11-30 12:00:00,28.01,28.05,27.98,28.01,687204.0,27.0834,27.1221,27.0544,27.0834,687204.0
2018-11-30 12:30:00,27.97,28.01,27.94,27.95,141404.0,27.0447,27.0834,27.0157,27.0254,141404.0
2018-11-30 13:00:00,27.95,28.0,27.9,28.0,306256.0,27.0254,27.0737,26.977,27.0737,306256.0
2018-11-30 13:30:00,28.0,28.2,27.98,28.17,351560.0,27.0737,27.2671,27.0544,27.2381,351560.0
2018-11-30 14:00:00,28.17,28.2,28.12,28.16,238304.0,27.2381,27.2671,27.1897,27.2284,238304.0
2018-11-30 14:30:00,28.19,28.24,28.14,28.17,232824.0,27.2574,27.3058,27.2091,27.2381,232824.0
2018-11-30 15:00:00,28.19,28.34,28.17,28.31,649508.0,27.2574,27.4025,27.2381,27.3735,649508.0
2018-11-30 15:30:00,28.31,28.4,28.23,28.29,1157484.0,27.3735,27.4605,27.2961,27.3541,1157484.0
2018-12-03 09:30:00,29.23,29.24,28.88,28.93,2097456.0,28.263,28.2727,27.9246,27.9729,2097456.0
2018-12-03 10:00:00,28.96,29.11,28.88,29.07,872416.0,28.002,28.147,27.9246,28.1083,872416.0
2018-12-03 10:30:00,29.07,29.07,28.75,28.78,726968.0,28.1083,28.1083,27.7989,27.8279,726968.0
2018-12-03 11:00:00,28.79,28.89,28.7,28.81,550148.0,27.8376,27.9343,27.7506,27.8569,550148.0
2018-12-03 11:30:00,28.82,28.86,28.64,28.66,1117928.0,27.8666,27.9053,27.6925,27.7119,1117928.0
2018-12-03 12:00:00,28.72,28.85,28.71,28.84,237872.0,27.7699,27.8956,27.7602,27.8859,237872.0
2018-12-03 12:30:00,28.88,28.94,28.8,28.84,354172.0,27.9246,27.9826,27.8472,27.8859,354172.0
2018-12-03 13:00:00,28.87,28.99,28.87,28.97,301784.0,27.9149,28.031,27.9149,28.0116,301784.0
2018-12-03 13:30:00,28.94,28.94,28.75,28.81,333120.0,27.9826,27.9826,27.7989,27.8569,333120.0
2018-12-03 14:00:00,28.83,28.92,28.68,28.9,765596.0,27.8763,27.9633,27.7312,27.9439,765596.0
2018-12-03 14:30:00,28.9,28.93,28.82,28.87,832540.0,27.9439,27.9729,27.8666,27.9149,832540.0
2018-12-03 15:00:00,28.87,29.01,28.8,28.99,772540.0,27.9149,28.0503,27.8472,28.031,772540.0
2018-12-03 15:30:00,28.98,29.04,28.87,29.0,929268.0,28.0213,28.0793,27.9149,28.0406,929268.0
2018-12-04 09:30:00,28.82,28.91,28.6,28.7,1621236.0,27.8666,27.9536,27.6539,27.7506,1621236.0
2018-12-04 10:00:00,28.69,28.72,28.55,28.64,672376.0,27.7409,27.7699,27.6055,27.6925,672376.0
2018-12-04 10:30:00,28.64,28.68,28.56,28.58,409368.0,27.6925,27.7312,27.6152,27.6345,409368.0
2018-12-04 11:00:00,28.57,28.65,28.49,28.53,526976.0,27.6249,27.7022,27.5475,27.5862,526976.0
2018-12-04 11:30:00,28.53,28.57,28.41,28.42,793912.0,27.5862,27.6249,27.4702,27.4798,793912.0
2018-12-04 12:00:00,28.4,28.4,27.76,27.77,1977248.0,27.4605,27.4605,26.8417,26.8513,1977248.0
2018-12-04 12:30:00,27.75,27.85,27.54,27.69,1480668.0,26.832,26.9287,26.6289,26.774,1480668.0
2018-12-04 13:00:00,27.68,27.73,27.3,27.42,1369900.0,26.7643,26.8126,26.3969,26.5129,1369900.0
2018-12-04 13:30:00,27.39,27.59,27.16,27.53,1993148.0,26.4839,26.6773,26.2615,26.6193,1993148.0
2018-12-04 14:00:00,27.52,27.66,27.41,27.45,1102088.0,26.6096,26.745,26.5032,26.5419,1102088.0
2018-12-04 14:30:00,27.47,27.77,27.47,27.56,1008952.0,26.5612,26.8513,26.5612,26.6483,1008952.0
2018-12-04 15:00:00,27.53,27.53,27.2,27.21,1087232.0,26.6193,26.6193,26.3002,26.3098,1087232.0
2018-12-04 15:30:00,27.21,27.35,27.05,27.17,2127056.0,26.3098,26.4452,26.1551,26.2712,2127056.0
2018-12-06 09:30:00,26.24,26.49,25.99,26.07,2848596.0,25.3719,25.6137,25.1302,25.2076,2848596.0
2018-12-06 10:00:00,26.08,26.28,26.02,26.22,1765532.0,25.2172,25.4106,25.1592,25.3526,1765532.0
2018-12-06 10:30:00,26.24,26.25,25.86,25.91,1852132.0,25.3719,25.3816,25.0045,25.0529,1852132.0
2018-12-06 11:00:00,25.93,25.97,25.54,25.59,1622304.0,25.0722,25.1109,24.6951,24.7434,1622304.0
2018-12-06 11:30:00,25.59,26.06,25.59,26.03,1657164.0,24.7434,25.1979,24.7434,25.1689,1657164.0
2018-12-06 12:00:00,26.0,26.31,25.94,26.3,1725976.0,25.1399,25.4396,25.0819,25.43,1725976.0
2018-12-06 12:30:00,26.3,26.47,26.2,26.38,1107496.0,25.43,25.5943,25.3333,25.5073,1107496.0
2018-12-06 13:00:00,26.37,26.38,26.09,26.13,1077236.0,25.4976,25.5073,25.2269,25.2656,1077236.0
2018-12-06 13:30:00,26.11,26.5,26.0,26.5,1345776.0,25.2462,25.6233,25.1399,25.6233,1345776.0
2018-12-06 14:00:00,26.5,26.58,26.19,26.37,1499728.0,25.6233,25.7007,25.3236,25.4976,1499728.0
2018-12-06 14:30:00,26.37,26.48,26.11,26.43,802328.0,25.4976,25.604,25.2462,25.5557,802328.0
2018-12-06 15:00:00,26.46,26.61,26.38,26.56,1369496.0,25.5847,25.7297,25.5073,25.6814,1369496.0
2018-12-06 15:30:00,26.55,27.06,26.54,27.05,1931684.0,25.6717,26.1648,25.662,26.1551,1931684.0
2018-12-07 09:30:00,26.94,27.3,26.93,27.14,1892160.0,26.0488,26.3969,26.0391,26.2422,1892160.0
2018-12-07 10:00:00,27.14,27.19,26.58,26.71,1662796.0,26.2422,26.2905,25.7007,25.8264,1662796.0
2018-12-07 10:30:00,26.7,26.75,26.47,26.7,833380.0,25.8167,25.8651,25.5943,25.8167,833380.0
2018-12-07 11:00:00,26.7,26.75,26.16,26.29,1304628.0,25.8167,25.8651,25.2946,25.4203,1304628.0
2018-12-07 11:30:00,26.26,26.45,26.14,26.14,1291764.0,25.3913,25.575,25.2752,25.2752,1291764.0
2018-12-07 12:00:00,26.13,26.34,26.11,26.22,683964.0,25.2656,25.4686,25.2462,25.3526,683964.0
2018-12-07 12:30:00,26.18,26.36,25.97,26.32,1135308.0,25.3139,25.488,25.1109,25.4493,1135308.0
2018-12-07 13:00:00,26.3,26.43,26.08,26.24,704308.0,25.43,25.5557,25.2172,25.3719,704308.0
2018-12-07 13:30:00,26.19,26.21,25.93,25.93,476376.0,25.3236,25.3429,25.0722,25.0722,476376.0
2018-12-07 14:00:00,25.93,26.06,25.75,25.98,828996.0,25.0722,25.1979,24.8981,25.1205,828996.0
2018-12-07 14:30:00,26.0,26.02,25.64,25.68,1036760.0,25.1399,25.1592,24.7918,24.8305,1036760.0
2018-12-07 15:00:00,25.67,25.9,25.58,25.86,1262952.0,24.8208,25.0432,24.7338,25.0045,1262952.0
2018-12-07 15:30:00,25.85,26.14,25.74,25.78,1673228.0,24.9948,25.2752,24.8885,24.9272,1673228.0
2018-12-10 09:30:00,25.72,25.89,25.31,25.39,2525968.0,24.8691,25.0335,24.4727,24.5501,2525968.0
2018-12-10 10:00:00,25.38,25.7,25.33,25.53,1130644.0,24.5404,24.8498,24.492,24.6854,1130644.0
2018-12-10 10:30:00,25.5,25.59,25.09,25.11,1307704.0,24.6564,24.7434,24.26,24.2793,1307704.0
2018-12-10 11:00:00,25.17,25.17,24.8,24.99,3392032.0,24.3373,24.3373,23.9796,24.1633,3392032.0
2018-12-10 11:30:00,24.99,25.31,24.95,25.12,1020276.0,24.1633,24.4727,24.1246,24.289,1020276.0
2018-12-10 12:00:00,25.13,25.24,24.99,25.07,419096.0,24.2987,24.405,24.1633,24.2406,419096.0
2018-12-10 12:30:00,25.06,25.61,25.06,25.52,994252.0,24.231,24.7628,24.231,24.6758,994252.0
2018-12-10 13:00:00,25.53,25.65,25.42,25.44,974016.0,24.6854,24.8015,24.5791,24.5984,974016.0
2018-12-10 13:30:00,25.45,25.77,25.45,25.67,574420.0,24.6081,24.9175,24.6081,24.8208,574420.0
2018-12-10 14:00:00,25.67,25.74,25.53,25.71,425892.0,24.8208,24.8885,24.6854,24.8595,425892.0
2018-12-10 14:30:00,25.71,25.92,25.68,25.7,726668.0,24.8595,25.0625,24.8305,24.8498,726668.0
2018-12-10 15:00:00,25.68,25.78,25.6,25.77,563868.0,24.8305,24.9272,24.7531,24.9175,563868.0
2018-12-10 15:30:00,25.79,26.07,25.79,25.86,1077696.0,24.9368,25.2076,24.9368,25.0045,1077696.0
2018-12-11 09:30:00,26.56,26.6,26.41,26.46,1880560.0,25.6814,25.72,25.5363,25.5847,1880560.0
2018-12-11 10:00:00,26.46,26.59,26.35,26.54,977512.0,25.5847,25.7104,25.4783,25.662,977512.0
2018-12-11 10:30:00,26.55,26.57,26.24,26.32,679004.0,25.6717,25.691,25.3719,25.4493,679004.0
2018-12-11 11:00:00,26.29,26.32,26.11,26.17,914892.0,25.4203,25.4493,25.2462,25.3043,914892.0
2018-12-11 11:30:00,26.16,26.22,26.01,26.18,688572.0,25.2946,25.3526,25.1495,25.3139,688572.0
2018-12-11 12:00:00,26.14,26.14,25.77,25.87,996748.0,25.2752,25.2752,24.9175,25.0142,996748.0
2018-12-11 12:30:00,25.86,25.98,25.8,25.9,832884.0,25.0045,25.1205,24.9465,25.0432,832884.0
2018-12-11 13:00:00,25.88,25.98,25.8,25.85,430200.0,25.0238,25.1205,24.9465,24.9948,430200.0
2018-12-11 13:30:00,25.84,25.89,25.55,25.62,672260.0,24.9852,25.0335,24.7048,24.7724,672260.0
2018-12-11 14:00:00,25.59,25.97,25.56,25.95,386340.0,24.7434,25.1109,24.7144,25.0915,386340.0
2018-12-11 14:30:00,25.98,26.17,25.96,26.03,1024992.0,25.1205,25.3043,25.1012,25.1689,1024992.0
2018-12-11 15:00:00,26.05,26.31,25.92,26.13,702112.0,25.1882,25.4396,25.0625,25.2656,702112.0
2018-12-11 15:30:00,26.13,26.27,25.85,25.87,1790428.0,25.2656,25.4009,24.9948,25.0142,1790428.0
2018-12-12 09:30:00,26.53,26.57,26.33,26.45,1599244.0,25.6523,25.691,25.459,25.575,1599244.0
2018-12-12 10:00:00,26.46,26.64,26.38,26.53,1383000.0,25.5847,25.7587,25.5073,25.6523,1383000.0
2018-12-12 10:30:00,26.53,26.68,26.4,26.66,934592.0,25.6523,25.7974,25.5266,25.778,934592.0
2018-12-12 11:00:00,26.66,26.73,26.59,26.62,750524.0,25.778,25.8457,25.7104,25.7394,750524.0
2018-12-12 11:30:00,26.62,26.7,26.53,26.67,409492.0,25.7394,25.8167,25.6523,25.7877,409492.0
2018-12-12 12:00:00,26.73,26.75,26.61,26.7,476920.0,25.8457,25.8651,25.7297,25.8167,476920.0
2018-12-12 12:30:00,26.71,26.78,26.61,26.75,365712.0,25.8264,25.8941,25.7297,25.8651,365712.0
2018-12-12 13:00:00,26.77,26.81,26.73,26.79,285360.0,25.8844,25.9231,25.8457,25.9037,285360.0
2018-12-12 13:30:00,26.77,26.79,26.61,26.67,187844.0,25.8844,25.9037,25.7297,25.7877,187844.0
2018-12-12 14:00:00,26.68,26.68,26.33,26.38,1501116.0,25.7974,25.7974,25.459,25.5073,1501116.0
2018-12-12 14:30:00,26.37,26.42,26.23,26.42,1016036.0,25.4976,25.546,25.3623,25.546,1016036.0
2018-12-12 15:00:00,26.36,26.51,26.31,26.32,1034584.0,25.488,25.633,25.4396,25.4493,1034584.0
2018-12-12 15:30:00,26.33,26.49,26.12,26.15,1625108.0,25.459,25.6137,25.2559,25.2849,1625108.0
2018-12-13 09:30:00,26.33,26.48,26.17,26.21,1603100.0,25.459,25.604,25.3043,25.3429,1603100.0
2018-12-13 10:00:00,26.19,26.52,26.18,26.28,1324536.0,25.3236,25.6427,25.3139,25.4106,1324536.0
2018-12-13 10:30:00,26.31,26.36,26.04,26.19,1232888.0,25.4396,25.488,25.1786,25.3236,1232888.0
2018-12-13 11:00:00,26.18,26.25,26.04,26.16,730636.0,25.3139,25.3816,25.1786,25.2946,730636.0
2018-12-13 11:30:00,26.12,26.33,26.09,26.09,742400.0,25.2559,25.459,25.2269,25.2269,742400.0
2018-12-13 12:00:00,26.08,26.11,25.94,25.99,874248.0,25.2172,25.2462,25.0819,25.1302,874248.0
2018-12-13 12:30:00,26.03,26.14,25.98,26.05,558548.0,25.1689,25.2752,25.1205,25.1882,558548.0
2018-12-13 13:00:00,26.03,26.06,25.89,25.99,356332.0,25.1689,25.1979,25.0335,25.1302,356332.0
2018-12-13 13:30:00,26.01,26.21,25.97,26.0,579860.0,25.1495,25.3429,25.1109,25.1399,579860.0
2018-12-13 14:00:00,26.02,26.03,25.87,25.97,608396.0,25.1592,25.1689,25.0142,25.1109,608396.0
2018-12-13 14:30:00,25.95,26.08,25.87,26.02,660728.0,25.0915,25.2172,25.0142,25.1592,660728.0
2018-12-13 15:00:00,26.04,26.12,25.94,26.05,624800.0,25.1786,25.2559,25.0819,25.1882,624800.0
2018-12-13 15:30:00,26.04,26.23,26.0,26.11,1549492.0,25.1786,25.3623,25.1399,25.2462,1549492.0
2018-12-14 09:30:00,25.61,25.8,25.55,25.77,1000692.0,24.7628,24.9465,24.7048,24.9175,1000692.0
2018-12-14 10:00:00,25.77,25.83,25.65,25.65,350800.0,24.9175,24.9755,24.8015,24.8015,350800.0
2018-12-14 10:30:00,25.64,25.77,25.52,25.64,930648.0,24.7918,24.9175,24.6758,24.7918,930648.0
2018-12-14 11:00:00,25.65,25.74,25.45,25.49,820988.0,24.8015,24.8885,24.6081,24.6468,820988.0
2018-12-14 11:30:00,25.49,25.59,25.25,25.28,1142216.0,24.6468,24.7434,24.4147,24.4437,1142216.0
2018-12-14 12:00:00,25.31,25.43,25.28,25.43,687632.0,24.4727,24.5887,24.4437,24.5887,687632.0
2018-12-14 12:30:00,25.42,25.51,25.35,25.4,771176.0,24.5791,24.6661,24.5114,24.5597,771176.0
2018-12-14 13:00:00,25.38,25.48,25.31,25.35,502632.0,24.5404,24.6371,24.4727,24.5114,502632.0
2018-12-14 13:30:00,25.34,25.36,25.21,25.26,846660.0,24.5017,24.5211,24.376,24.4244,846660.0
2018-12-14 14:00:00,25.27,25.35,25.21,25.29,437296.0,24.434,24.5114,24.376,24.4534,437296.0
2018-12-14 14:30:00,25.3,25.3,25.04,25.18,1439852.0,24.463,24.463,24.2116,24.347,1439852.0
2018-12-14 15:00:00,25.19,25.3,25.13,25.16,806276.0,24.3567,24.463,24.2987,24.3277,806276.0
2018-12-14 15:30:00,25.16,25.2,25.01,25.14,2067212.0,24.3277,24.3663,24.1826,24.3083,2067212.0
2018-12-17 09:30:00,24.92,24.93,24.5,24.74,2462888.0,24.0956,24.1053,23.6895,23.9216,2462888.0
2018-12-17 10:00:00,24.74,24.89,24.66,24.81,910812.0,23.9216,24.0666,23.8442,23.9892,910812.0
2018-12-17 10:30:00,24.81,25.0,24.68,24.95,481176.0,23.9892,24.173,23.8635,24.1246,481176.0
2018-12-17 11:00:00,24.96,25.16,24.93,25.03,1295708.0,24.1343,24.3277,24.1053,24.202,1295708.0
2018-12-17 11:30:00,25.04,25.11,24.92,25.1,437564.0,24.2116,24.2793,24.0956,24.2697,437564.0
2018-12-17 12:00:00,25.11,25.15,24.92,24.94,727832.0,24.2793,24.318,24.0956,24.1149,727832.0
2018-12-17 12:30:00,24.93,24.93,24.59,24.6,782928.0,24.1053,24.1053,23.7765,23.7862,782928.0
2018-12-17 13:00:00,24.58,24.67,24.48,24.54,939264.0,23.7669,23.8539,23.6702,23.7282,939264.0
2018-12-17 13:30:00,24.55,24.61,24.33,24.34,1100856.0,23.7378,23.7959,23.5251,23.5348,1100856.0
2018-12-17 14:00:00,24.33,24.41,24.22,24.25,987152.0,23.5251,23.6025,23.4188,23.4478,987152.0
2018-12-17 14:30:00,24.27,24.41,24.18,24.23,1300908.0,23.4671,23.6025,23.3801,23.4284,1300908.0
2018-12-17 15:00:00,24.24,24.3,23.96,24.01,955436.0,23.4381,23.4961,23.1674,23.2157,955436.0
2018-12-17 15:30:00,24.01,24.14,23.8,24.11,1839332.0,23.2157,23.3414,23.0127,23.3124,1839332.0
2018-12-18 09:30:00,24.48,24.62,24.41,24.6,1281036.0,23.6702,23.8055,23.6025,23.7862,1281036.0
2018-12-18 10:00:00,24.59,24.6,24.43,24.52,1155720.0,23.7765,23.7862,23.6218,23.7088,1155720.0
2018-12-18 10:30:00,24.53,24.59,24.31,24.37,1074208.0,23.7185,23.7765,23.5058,23.5638,1074208.0
2018-12-18 11:00:00,24.42,24.43,24.2,24.26,518640.0,23.6121,23.6218,23.3994,23.4574,518640.0
2018-12-18 11:30:00,24.26,24.42,24.26,24.32,399736.0,23.4574,23.6121,23.4574,23.5155,399736.0
2018-12-18 12:00:00,24.36,24.59,24.35,24.51,505728.0,23.5541,23.7765,23.5445,23.6992,505728.0
2018-12-18 12:30:00,24.5,24.55,24.45,24.52,267952.0,23.6895,23.7378,23.6412,23.7088,267952.0
2018-12-18 13:00:00,24.49,24.53,24.37,24.39,228204.0,23.6798,23.7185,23.5638,23.5831,228204.0
2018-12-18 13:30:00,24.38,24.38,24.19,24.23,234372.0,23.5735,23.5735,23.3898,23.4284,234372.0
2018-12-18 14:00:00,24.24,24.37,24.21,24.27,338592.0,23.4381,23.5638,23.4091,23.4671,338592.0
2018-12-18 14:30:00,24.28,24.28,23.85,23.85,860080.0,23.4768,23.4768,23.061,23.061,860080.0
2018-12-18 15:00:00,23.85,24.02,23.75,23.92,919692.0,23.061,23.2254,22.9643,23.1287,919692.0
2018-12-18 15:30:00,23.92,24.35,23.92,24.1,1195520.0,23.1287,23.5445,23.1287,23.3027,1195520.0
2018-12-19 09:30:00,24.1,24.53,24.07,24.45,901192.0,23.3027,23.7185,23.2737,23.6412,901192.0
2018-12-19 10:00:00,24.43,24.55,24.42,24.52,656540.0,23.6218,23.7378,23.6121,23.7088,656540.0
2018-12-19 10:30:00,24.52,24.59,24.47,24.56,542256.0,23.7088,23.7765,23.6605,23.7475,542256.0
2018-12-19 11:00:00,24.57,24.57,24.36,24.43,526216.0,23.7572,23.7572,23.5541,23.6218,526216.0
2018-12-19 11:30:00,24.43,24.57,24.37,24.55,422036.0,23.6218,23.7572,23.5638,23.7378,422036.0
2018-12-19 12:00:00,24.55,24.69,24.55,24.66,858756.0,23.7378,23.8732,23.7378,23.8442,858756.0
2018-12-19 12:30:00,24.65,24.7,24.57,24.57,281944.0,23.8345,23.8829,23.7572,23.7572,281944.0
2018-12-19 13:00:00,24.55,24.58,24.4,24.47,736788.0,23.7378,23.7669,23.5928,23.6605,736788.0
2018-12-19 13:30:00,24.48,24.84,24.44,24.8,475244.0,23.6702,24.0183,23.6315,23.9796,475244.0
2018-12-19 14:00:00,24.83,24.87,23.86,24.29,4209320.0,24.0086,24.0473,23.0707,23.4864,4209320.0
2018-12-19 14:30:00,24.28,24.47,23.41,23.54,2947820.0,23.4768,23.6605,22.6356,22.7613,2947820.0
2018-12-19 15:00:00,23.53,23.54,22.99,23.24,3570200.0,22.7516,22.7613,22.2295,22.4712,3570200.0
2018-12-19 15:30:00,23.28,23.49,23.13,23.34,1686716.0,22.5099,22.7129,22.3648,22.5679,1686716.0
2018-12-20 09:30:00,23.09,23.27,22.91,23.18,1691152.0,22.3261,22.5002,22.1521,22.4132,1691152.0
2018-12-20 10:00:00,23.18,23.41,23.1,23.16,1573604.0,22.4132,22.6356,22.3358,22.3938,1573604.0
2018-12-20 10:30:00,23.15,23.4,23.12,23.23,1129368.0,22.3842,22.6259,22.3552,22.4615,1129368.0
2018-12-20 11:00:00,23.22,23.25,22.85,22.92,1731928.0,22.4518,22.4809,22.0941,22.1618,1731928.0
2018-12-20 11:30:00,22.9,22.98,22.51,22.66,2628516.0,22.1424,22.2198,21.7653,21.9104,2628516.0
2018-12-20 12:00:00,22.68,22.94,22.54,22.94,1431444.0,21.9297,22.1811,21.7943,22.1811,1431444.0
2018-12-20 12:30:00,22.91,22.96,22.63,22.79,1080200.0,22.1521,22.2004,21.8814,22.0361,1080200.0
2018-12-20 13:00:00,22.8,22.8,22.56,22.67,566420.0,22.0457,22.0457,21.8137,21.92,566420.0
2018-12-20 13:30:00,22.66,22.7,22.48,22.5,901600.0,21.9104,21.949,21.7363,21.7557,901600.0
2018-12-20 14:00:00,22.53,22.58,22.11,22.57,1403100.0,21.7847,21.833,21.3786,21.8233,1403100.0
2018-12-20 14:30:00,22.54,23.0,22.49,22.73,1959276.0,21.7943,22.2391,21.746,21.9781,1959276.0
2018-12-20 15:00:00,22.72,22.93,22.45,22.69,1705552.0,21.9684,22.1714,21.7073,21.9394,1705552.0
2018-12-20 15:30:00,22.72,22.86,22.39,22.6,2220852.0,21.9684,22.1038,21.6493,21.8524,2220852.0
2018-12-21 09:30:00,22.75,22.87,22.64,22.79,2078420.0,21.9974,22.1134,21.891,22.0361,2078420.0
2018-12-21 10:00:00,22.77,23.3,22.62,23.09,3230216.0,22.0167,22.5292,21.8717,22.3261,3230216.0
2018-12-21 10:30:00,23.11,23.11,22.82,22.84,1188076.0,22.3455,22.3455,22.0651,22.0844,1188076.0
2018-12-21 11:00:00,22.82,22.82,22.44,22.79,1536952.0,22.0651,22.0651,21.6976,22.0361,1536952.0
2018-12-21 11:30:00,22.8,22.81,22.45,22.5,936200.0,22.0457,22.0554,21.7073,21.7557,936200.0
2018-12-21 12:00:00,22.5,22.56,22.15,22.16,1142860.0,21.7557,21.8137,21.4172,21.4269,1142860.0
2018-12-21 12:30:00,22.16,22.46,22.0,22.18,2255096.0,21.4269,21.717,21.2722,21.4463,2255096.0
2018-12-21 13:00:00,22.19,22.33,22.1,22.24,712588.0,21.4559,21.5913,21.3689,21.5043,712588.0
2018-12-21 13:30:00,22.22,22.42,22.12,22.19,1468080.0,21.4849,21.6783,21.3882,21.4559,1468080.0
2018-12-21 14:00:00,22.15,22.27,22.02,22.12,902060.0,21.4172,21.5333,21.2915,21.3882,902060.0
2018-12-21 14:30:00,22.13,22.23,21.98,22.09,696800.0,21.3979,21.4946,21.2529,21.3592,696800.0
2018-12-21 15:00:00,22.09,22.16,21.68,21.68,1561836.0,21.3592,21.4269,20.9628,20.9628,1561836.0
2018-12-21 15:30:00,21.67,21.82,21.53,21.65,2091136.0,20.9531,21.0982,20.8178,20.9338,2091136.0
2018-12-24 09:30:00,21.35,21.52,20.9,21.04,3138636.0,20.6437,20.8081,20.2086,20.344,3138636.0
2018-12-24 10:00:00,21.02,21.15,20.79,21.08,2030632.0,20.3246,20.4503,20.1022,20.3826,2030632.0
2018-12-24 10:30:00,21.12,21.56,21.12,21.28,1944336.0,20.4213,20.8468,20.4213,20.576,1944336.0
2018-12-24 11:00:00,21.27,21.37,20.93,20.97,1249932.0,20.5664,20.663,20.2376,20.2763,1249932.0
2018-12-24 11:30:00,20.96,21.11,20.81,20.86,1103388.0,20.2666,20.4116,20.1216,20.1699,1103388.0
2018-12-24 12:00:00,20.88,21.0,20.72,20.84,1338768.0,20.1893,20.3053,20.0345,20.1506,1338768.0
2018-12-24 12:30:00,20.84,20.93,20.5,20.5,1170600.0,20.1506,20.2376,19.8218,19.8218,1170600.0
2018-12-26 09:30:00,20.74,21.06,20.66,20.67,2626020.0,20.1049,20.4151,20.0273,20.037,2626020.0
2018-12-26 10:00:00,20.66,20.73,20.4,20.61,2088032.0,20.0273,20.0952,19.7753,19.9788,2088032.0
2018-12-26 10:30:00,20.6,20.65,20.35,20.39,939008.0,19.9692,20.0176,19.7268,19.7656,939008.0
2018-12-26 11:00:00,20.43,20.85,20.4,20.83,802236.0,19.8044,20.2115,19.7753,20.1921,802236.0
2018-12-26 11:30:00,20.83,21.15,20.76,21.14,656764.0,20.1921,20.5023,20.1243,20.4926,656764.0
2018-12-26 12:00:00,21.15,21.47,21.13,21.28,1188108.0,20.5023,20.8125,20.4829,20.6283,1188108.0
2018-12-26 12:30:00,21.27,21.54,21.24,21.5,929472.0,20.6186,20.8804,20.5896,20.8416,929472.0
2018-12-26 13:00:00,21.5,21.53,21.17,21.31,932756.0,20.8416,20.8707,20.5217,20.6574,932756.0
2018-12-26 13:30:00,21.31,21.66,21.29,21.65,589536.0,20.6574,20.9967,20.638,20.987,589536.0
2018-12-26 14:00:00,21.67,21.67,21.41,21.47,605996.0,21.0064,21.0064,20.7543,20.8125,605996.0
2018-12-26 14:30:00,21.49,21.69,21.47,21.69,553340.0,20.8319,21.0258,20.8125,21.0258,553340.0
2018-12-26 15:00:00,21.67,21.9,21.63,21.89,701196.0,21.0064,21.2293,20.9676,21.2196,701196.0
2018-12-26 15:30:00,21.88,22.47,21.88,22.47,1960428.0,21.21,21.7819,21.21,21.7819,1960428.0
2018-12-27 09:30:00,21.86,22.07,21.59,21.75,1776772.0,21.1906,21.3941,20.9288,21.0839,1776772.0
2018-12-27 10:00:00,21.74,21.92,21.48,21.55,1454428.0,21.0742,21.2487,20.8222,20.8901,1454428.0
2018-12-27 10:30:00,21.56,21.9,21.47,21.68,1409664.0,20.8998,21.2293,20.8125,21.0161,1409664.0
2018-12-27 11:00:00,21.68,21.95,21.57,21.9,582632.0,21.0161,21.2778,20.9094,21.2293,582632.0
2018-12-27 11:30:00,21.93,22.04,21.7,21.86,1072104.0,21.2584,21.3651,21.0355,21.1906,1072104.0
2018-12-27 12:00:00,21.83,21.85,21.52,21.6,936728.0,21.1615,21.1809,20.861,20.9385,936728.0
2018-12-27 12:30:00,21.56,21.7,21.53,21.7,568316.0,20.8998,21.0355,20.8707,21.0355,568316.0
2018-12-27 13:00:00,21.68,21.75,21.58,21.58,310844.0,21.0161,21.0839,20.9191,20.9191,310844.0
2018-12-27 13:30:00,21.57,21.63,21.3,21.4,595612.0,20.9094,20.9676,20.6477,20.7447,595612.0
2018-12-27 14:00:00,21.37,21.43,21.18,21.33,951716.0,20.7156,20.7737,20.5314,20.6768,951716.0
2018-12-27 14:30:00,21.34,21.77,21.25,21.75,918088.0,20.6865,21.1033,20.5992,21.0839,918088.0
2018-12-27 15:00:00,21.75,22.28,21.59,22.25,1155552.0,21.0839,21.5977,20.9288,21.5686,1155552.0
2018-12-27 15:30:00,22.25,22.88,22.12,22.88,1795440.0,21.5686,22.1793,21.4426,22.1793,1795440.0
2018-12-28 09:30:00,23.13,23.22,22.89,23.1,2718040.0,22.4217,22.5089,22.189,22.3926,2718040.0
2018-12-28 10:00:00,23.12,23.13,22.74,22.78,1394460.0,22.412,22.4217,22.0436,22.0824,1394460.0
2018-12-28 10:30:00,22.76,22.92,22.55,22.76,785764.0,22.063,22.2181,21.8594,22.063,785764.0
2018-12-28 11:00:00,22.78,22.93,22.65,22.86,621616.0,22.0824,22.2278,21.9564,22.1599,621616.0
2018-12-28 11:30:00,22.83,23.02,22.79,22.94,609712.0,22.1309,22.315,22.0921,22.2375,609712.0
2018-12-28 12:00:00,22.96,23.07,22.86,22.97,459536.0,22.2569,22.3635,22.1599,22.2666,459536.0
2018-12-28 12:30:00,22.99,23.07,22.85,22.86,418604.0,22.286,22.3635,22.1502,22.1599,418604.0
2018-12-28 13:00:00,22.87,22.99,22.76,22.81,674460.0,22.1696,22.286,22.063,22.1115,674460.0
2018-12-28 13:30:00,22.81,23.0,22.72,22.95,525644.0,22.1115,22.2957,22.0242,22.2472,525644.0
2018-12-28 14:00:00,22.95,23.28,22.94,23.13,1083736.0,22.2472,22.5671,22.2375,22.4217,1083736.0
2018-12-28 14:30:00,23.12,23.45,23.1,23.4,1453000.0,22.412,22.7319,22.3926,22.6834,1453000.0
2018-12-28 15:00:00,23.38,23.43,22.72,22.81,1708108.0,22.664,22.7125,22.0242,22.1115,1708108.0
2018-12-28 15:30:00,22.82,22.88,22.63,22.8,1749628.0,22.1212,22.1793,21.937,22.1018,1749628.0
2018-12-31 09:30:00,23.11,23.21,23.04,23.08,975180.0,22.4023,22.4992,22.3344,22.3732,975180.0
2018-12-31 10:00:00,23.11,23.18,22.99,23.04,1209868.0,22.4023,22.4701,22.286,22.3344,1209868.0
2018-12-31 10:30:00,23.04,23.06,22.85,22.9,669568.0,22.3344,22.3538,22.1502,22.1987,669568.0
2018-12-31 11:00:00,22.91,22.96,22.79,22.92,602784.0,22.2084,22.2569,22.0921,22.2181,602784.0
2018-12-31 11:30:00,22.9,22.98,22.75,22.96,963288.0,22.1987,22.2763,22.0533,22.2569,963288.0
2018-12-31 12:00:00,22.97,23.01,22.88,23.01,647188.0,22.2666,22.3053,22.1793,22.3053,647188.0
2018-12-31 12:30:00,23.01,23.09,22.99,23.07,693708.0,22.3053,22.3829,22.286,22.3635,693708.0
2018-12-31 13:00:00,23.09,23.22,23.06,23.22,569032.0,22.3829,22.5089,22.3538,22.5089,569032.0
2018-12-31 13:30:00,23.21,23.21,22.99,23.0,634940.0,22.4992,22.4992,22.286,22.2957,634940.0
2018-12-31 14:00:00,23.01,23.05,22.84,22.86,541048.0,22.3053,22.3441,22.1406,22.1599,541048.0
2018-12-31 14:30:00,22.86,23.08,22.81,22.96,625520.0,22.1599,22.3732,22.1115,22.2569,625520.0
2018-12-31 15:00:00,22.94,23.07,22.91,22.98,1304444.0,22.2375,22.3635,22.2084,22.2763,1304444.0
2018-12-31 15:30:00,23.01,23.22,22.86,23.21,1908708.0,22.3053,22.5089,22.1599,22.4992,1908708.0
2019-01-02 09:30:00,22.47,22.7,22.44,22.67,1359704.0,21.7819,22.0048,21.7528,21.9758,1359704.0
2019-01-02 10:00:00,22.66,22.95,22.57,22.79,1294360.0,21.9661,22.2472,21.8788,22.0921,1294360.0
2019-01-02 10:30:00,22.81,23.04,22.72,22.99,1328532.0,22.1115,22.3344,22.0242,22.286,1328532.0
2019-01-02 11:00:00,23.0,23.28,22.94,23.1,2088860.0,22.2957,22.5671,22.2375,22.3926,2088860.0
2019-01-02 11:30:00,23.1,23.21,22.98,22.99,874268.0,22.3926,22.4992,22.2763,22.286,874268.0
2019-01-02 12:00:00,22.99,23.07,22.96,23.02,615976.0,22.286,22.3635,22.2569,22.315,615976.0
2019-01-02 12:30:00,23.01,23.25,23.0,23.22,548648.0,22.3053,22.538,22.2957,22.5089,548648.0
2019-01-02 13:00:00,23.23,23.39,23.23,23.36,654188.0,22.5186,22.6737,22.5186,22.6446,654188.0
2019-01-02 13:30:00,23.37,23.42,23.28,23.42,364312.0,22.6543,22.7028,22.5671,22.7028,364312.0
2019-01-02 14:00:00,23.41,23.41,23.15,23.24,805324.0,22.6931,22.6931,22.4411,22.5283,805324.0
2019-01-02 14:30:00,23.27,23.36,23.17,23.17,550032.0,22.5574,22.6446,22.4604,22.4604,550032.0
2019-01-02 15:00:00,23.16,23.23,22.98,23.07,901812.0,22.4508,22.5186,22.2763,22.3635,901812.0
2019-01-02 15:30:00,23.06,23.28,22.96,23.24,1467456.0,22.3538,22.5671,22.2569,22.5283,1467456.0
2019-01-03 09:30:00,22.86,22.91,22.59,22.67,1796336.0,22.1599,22.2084,21.8982,21.9758,1796336.0
2019-01-03 10:00:00,22.66,22.66,22.21,22.38,2976032.0,21.9661,21.9661,21.5298,21.6946,2976032.0
2019-01-03 10:30:00,22.38,22.38,22.08,22.33,1225844.0,21.6946,21.6946,21.4038,21.6462,1225844.0
2019-01-03 11:00:00,22.33,22.54,22.27,22.39,1413144.0,21.6462,21.8497,21.588,21.7043,1413144.0
2019-01-03 11:30:00,22.4,22.84,22.34,22.65,1551296.0,21.714,22.1406,21.6559,21.9564,1551296.0
2019-01-03 12:00:00,22.63,22.69,22.5,22.58,1185744.0,21.937,21.9951,21.811,21.8885,1185744.0
2019-01-03 12:30:00,22.55,22.67,22.45,22.64,1054368.0,21.8594,21.9758,21.7625,21.9467,1054368.0
2019-01-03 13:00:00,22.63,22.63,22.22,22.39,1062840.0,21.937,21.937,21.5395,21.7043,1062840.0
2019-01-03 13:30:00,22.38,22.51,22.25,22.3,507056.0,21.6946,21.8207,21.5686,21.6171,507056.0
2019-01-03 14:00:00,22.28,22.5,22.26,22.49,674032.0,21.5977,21.811,21.5783,21.8013,674032.0
2019-01-03 14:30:00,22.52,22.55,22.17,22.24,697224.0,21.8304,21.8594,21.4911,21.5589,697224.0
2019-01-03 15:00:00,22.24,22.27,22.11,22.18,1388972.0,21.5589,21.588,21.4329,21.5008,1388972.0
2019-01-03 15:30:00,22.19,22.34,22.01,22.09,1903780.0,21.5105,21.6559,21.336,21.4135,1903780.0
2019-01-04 09:30:00,22.72,23.0,22.64,22.99,1532832.0,22.0242,22.2957,21.9467,22.286,1532832.0
2019-01-04 10:00:00,23.0,23.33,22.81,23.32,2016932.0,22.2957,22.6155,22.1115,22.6059,2016932.0
2019-01-04 10:30:00,23.33,23.39,23.18,23.34,1957952.0,22.6155,22.6737,22.4701,22.6252,1957952.0
2019-01-04 11:00:00,23.32,23.49,23.22,23.27,1329616.0,22.6059,22.7706,22.5089,22.5574,1329616.0
2019-01-04 11:30:00,23.25,23.44,23.2,23.38,534232.0,22.538,22.7222,22.4895,22.664,534232.0
2019-01-04 12:00:00,23.36,23.54,23.27,23.5,596088.0,22.6446,22.8191,22.5574,22.7803,596088.0
2019-01-04 12:30:00,23.5,23.65,23.44,23.6,426416.0,22.7803,22.9257,22.7222,22.8773,426416.0
2019-01-04 13:00:00,23.6,23.71,23.6,23.62,456728.0,22.8773,22.9839,22.8773,22.8967,456728.0
2019-01-04 13:30:00,23.64,23.69,23.48,23.55,830756.0,22.9161,22.9645,22.761,22.8288,830756.0
2019-01-04 14:00:00,23.55,23.6,23.43,23.59,603156.0,22.8288,22.8773,22.7125,22.8676,603156.0
2019-01-04 14:30:00,23.59,23.66,23.44,23.46,489860.0,22.8676,22.9354,22.7222,22.7416,489860.0
2019-01-04 15:00:00,23.46,23.62,23.42,23.48,651936.0,22.7416,22.8967,22.7028,22.761,651936.0
2019-01-04 15:30:00,23.46,23.63,23.45,23.6,1382160.0,22.7416,22.9064,22.7319,22.8773,1382160.0
2019-01-07 09:30:00,23.65,23.68,23.45,23.62,810668.0,22.9257,22.9548,22.7319,22.8967,810668.0
2019-01-07 10:00:00,23.55,23.74,23.53,23.68,1123708.0,22.8288,23.013,22.8094,22.9548,1123708.0
2019-01-07 10:30:00,23.7,23.93,23.69,23.88,1192768.0,22.9742,23.1972,22.9645,23.1487,1192768.0
2019-01-07 11:00:00,23.85,23.95,23.84,23.88,943156.0,23.1196,23.2166,23.1099,23.1487,943156.0
2019-01-07 11:30:00,23.9,24.15,23.85,24.15,868676.0,23.1681,23.4104,23.1196,23.4104,868676.0
2019-01-07 12:00:00,24.14,24.16,24.03,24.13,857040.0,23.4007,23.4201,23.2941,23.391,857040.0
2019-01-07 12:30:00,24.12,24.19,24.1,24.17,664604.0,23.3814,23.4492,23.362,23.4298,664604.0
2019-01-07 13:00:00,24.17,24.25,24.16,24.2,365232.0,23.4298,23.5074,23.4201,23.4589,365232.0
2019-01-07 13:30:00,24.2,24.24,24.03,24.04,520132.0,23.4589,23.4977,23.2941,23.3038,520132.0
2019-01-07 14:00:00,24.04,24.1,23.99,24.03,574500.0,23.3038,23.362,23.2553,23.2941,574500.0
2019-01-07 14:30:00,24.0,24.04,23.88,23.91,337200.0,23.265,23.3038,23.1487,23.1778,337200.0
2019-01-07 15:00:00,23.91,24.1,23.89,24.1,325576.0,23.1778,23.362,23.1584,23.362,325576.0
2019-01-07 15:30:00,24.07,24.08,23.9,23.93,979040.0,23.3329,23.3426,23.1681,23.1972,979040.0
2019-01-08 09:30:00,24.42,24.51,24.26,24.31,1379060.0,23.6722,23.7594,23.5171,23.5655,1379060.0
2019-01-08 10:00:00,24.3,24.39,24.07,24.15,891376.0,23.5558,23.6431,23.3329,23.4104,891376.0
2019-01-08 10:30:00,24.15,24.18,23.9,23.99,1165036.0,23.4104,23.4395,23.1681,23.2553,1165036.0
2019-01-08 11:00:00,23.98,24.12,23.97,24.04,668472.0,23.2456,23.3814,23.2359,23.3038,668472.0
2019-01-08 11:30:00,24.03,24.14,23.94,24.13,511060.0,23.2941,23.4007,23.2069,23.391,511060.0
2019-01-08 12:00:00,24.12,24.27,24.11,24.22,434940.0,23.3814,23.5268,23.3717,23.4783,434940.0
2019-01-08 12:30:00,24.23,24.25,24.02,24.11,513884.0,23.488,23.5074,23.2844,23.3717,513884.0
2019-01-08 13:00:00,24.11,24.23,24.06,24.21,496080.0,23.3717,23.488,23.3232,23.4686,496080.0
2019-01-08 13:30:00,24.2,24.35,24.15,24.3,433092.0,23.4589,23.6043,23.4104,23.5558,433092.0
2019-01-08 14:00:00,24.28,24.36,24.24,24.26,239716.0,23.5365,23.614,23.4977,23.5171,239716.0
2019-01-08 14:30:00,24.29,24.37,24.28,24.31,234904.0,23.5461,23.6237,23.5365,23.5655,234904.0
2019-01-08 15:00:00,24.3,24.39,24.23,24.38,199008.0,23.5558,23.6431,23.488,23.6334,199008.0
2019-01-08 15:30:00,24.4,24.43,24.34,24.39,1008028.0,23.6528,23.6819,23.5946,23.6431,1008028.0
2019-01-09 09:30:00,24.55,24.67,24.46,24.65,1590704.0,23.7982,23.9145,23.7109,23.8951,1590704.0
2019-01-09 10:00:00,24.66,24.69,24.53,24.61,808676.0,23.9048,23.9339,23.7788,23.8563,808676.0
2019-01-09 10:30:00,24.58,24.58,24.3,24.45,980336.0,23.8273,23.8273,23.5558,23.7012,980336.0
2019-01-09 11:00:00,24.42,24.64,24.42,24.61,625656.0,23.6722,23.8854,23.6722,23.8563,625656.0
2019-01-09 11:30:00,24.62,24.75,24.56,24.67,397148.0,23.866,23.9921,23.8079,23.9145,397148.0
2019-01-09 12:00:00,24.67,24.71,24.63,24.69,471464.0,23.9145,23.9533,23.8757,23.9339,471464.0
2019-01-09 12:30:00,24.69,24.78,24.66,24.77,434444.0,23.9339,24.0211,23.9048,24.0114,434444.0
2019-01-09 13:00:00,24.78,24.78,24.68,24.74,426880.0,24.0211,24.0211,23.9242,23.9824,426880.0
2019-01-09 13:30:00,24.74,24.74,24.61,24.67,447384.0,23.9824,23.9824,23.8563,23.9145,447384.0
2019-01-09 14:00:00,24.66,24.81,24.51,24.56,777940.0,23.9048,24.0502,23.7594,23.8079,777940.0
2019-01-09 14:30:00,24.52,24.74,24.52,24.68,310216.0,23.7691,23.9824,23.7691,23.9242,310216.0
2019-01-09 15:00:00,24.67,24.75,24.65,24.71,281160.0,23.9145,23.9921,23.8951,23.9533,281160.0
2019-01-09 15:30:00,24.71,24.73,24.5,24.61,628496.0,23.9533,23.9727,23.7497,23.8563,628496.0
2019-01-10 09:30:00,24.31,24.34,24.16,24.24,1230336.0,23.5655,23.5946,23.4201,23.4977,1230336.0
2019-01-10 10:00:00,24.23,24.46,24.2,24.46,1660280.0,23.488,23.7109,23.4589,23.7109,1660280.0
2019-01-10 10:30:00,24.46,24.55,24.43,24.54,534936.0,23.7109,23.7982,23.6819,23.7885,534936.0
2019-01-10 11:00:00,24.53,24.64,24.51,24.55,529752.0,23.7788,23.8854,23.7594,23.7982,529752.0
2019-01-10 11:30:00,24.56,24.69,24.55,24.65,353760.0,23.8079,23.9339,23.7982,23.8951,353760.0
2019-01-10 12:00:00,24.65,24.7,24.56,24.65,356512.0,23.8951,23.9436,23.8079,23.8951,356512.0
2019-01-10 12:30:00,24.65,24.76,24.58,24.69,564192.0,23.8951,24.0018,23.8273,23.9339,564192.0
2019-01-10 13:00:00,24.65,24.68,24.42,24.53,756268.0,23.8951,23.9242,23.6722,23.7788,756268.0
2019-01-10 13:30:00,24.54,24.54,24.38,24.53,337824.0,23.7885,23.7885,23.6334,23.7788,337824.0
2019-01-10 14:00:00,24.55,24.78,24.54,24.7,694448.0,23.7982,24.0211,23.7885,23.9436,694448.0
2019-01-10 14:30:00,24.71,24.75,24.6,24.68,509820.0,23.9533,23.9921,23.8467,23.9242,509820.0
2019-01-10 15:00:00,24.68,24.76,24.65,24.75,632908.0,23.9242,24.0018,23.8951,23.9921,632908.0
2019-01-10 15:30:00,24.75,24.85,24.71,24.81,2060588.0,23.9921,24.089,23.9533,24.0502,2060588.0
2019-01-11 09:30:00,24.57,24.6,24.44,24.54,944364.0,23.8176,23.8467,23.6916,23.7885,944364.0
2019-01-11 10:00:00,24.54,24.64,24.48,24.48,822528.0,23.7885,23.8854,23.7303,23.7303,822528.0
2019-01-11 10:30:00,24.48,24.67,24.45,24.66,550128.0,23.7303,23.9145,23.7012,23.9048,550128.0
2019-01-11 11:00:00,24.66,24.68,24.55,24.62,470232.0,23.9048,23.9242,23.7982,23.866,470232.0
2019-01-11 11:30:00,24.62,24.72,24.62,24.71,272668.0,23.866,23.963,23.866,23.9533,272668.0
2019-01-11 12:00:00,24.7,24.75,24.68,24.72,270156.0,23.9436,23.9921,23.9242,23.963,270156.0
2019-01-11 12:30:00,24.71,24.8,24.71,24.77,342976.0,23.9533,24.0405,23.9533,24.0114,342976.0
2019-01-11 13:00:00,24.76,24.77,24.6,24.66,351296.0,24.0018,24.0114,23.8467,23.9048,351296.0
2019-01-11 13:30:00,24.66,24.73,24.64,24.69,227600.0,23.9048,23.9727,23.8854,23.9339,227600.0
2019-01-11 14:00:00,24.67,24.75,24.65,24.73,271340.0,23.9145,23.9921,23.8951,23.9727,271340.0
2019-01-11 14:30:00,24.73,24.75,24.67,24.67,181268.0,23.9727,23.9921,23.9145,23.9145,181268.0
2019-01-11 15:00:00,24.68,24.75,24.67,24.68,323436.0,23.9242,23.9921,23.9145,23.9242,323436.0
2019-01-11 15:30:00,24.69,24.81,24.69,24.8,738816.0,23.9339,24.0502,23.9339,24.0405,738816.0
2019-01-14 09:30:00,24.4,24.53,24.32,24.48,863648.0,23.6528,23.7788,23.5752,23.7303,863648.0
2019-01-14 10:00:00,24.47,24.59,24.45,24.53,431184.0,23.7206,23.837,23.7012,23.7788,431184.0
2019-01-14 10:30:00,24.53,24.64,24.51,24.59,711216.0,23.7788,23.8854,23.7594,23.837,711216.0
2019-01-14 11:00:00,24.59,24.62,24.47,24.51,342920.0,23.837,23.866,23.7206,23.7594,342920.0
2019-01-14 11:30:00,24.51,24.61,24.49,24.54,346048.0,23.7594,23.8563,23.74,23.7885,346048.0
2019-01-14 12:00:00,24.53,24.65,24.53,24.62,275528.0,23.7788,23.8951,23.7788,23.866,275528.0
2019-01-14 12:30:00,24.63,24.63,24.59,24.59,139076.0,23.8757,23.8757,23.837,23.837,139076.0
2019-01-14 13:00:00,24.59,24.66,24.57,24.63,224996.0,23.837,23.9048,23.8176,23.8757,224996.0
2019-01-14 13:30:00,24.63,24.67,24.61,24.61,187292.0,23.8757,23.9145,23.8563,23.8563,187292.0
2019-01-14 14:00:00,24.62,24.64,24.53,24.55,297388.0,23.866,23.8854,23.7788,23.7982,297388.0
2019-01-14 14:30:00,24.55,24.66,24.55,24.65,207788.0,23.7982,23.9048,23.7982,23.8951,207788.0
2019-01-14 15:00:00,24.66,24.67,24.6,24.6,179020.0,23.9048,23.9145,23.8467,23.8467,179020.0
2019-01-14 15:30:00,24.61,24.64,24.5,24.52,586668.0,23.8563,23.8854,23.7497,23.7691,586668.0
2019-01-15 09:30:00,24.59,24.89,24.59,24.84,1221196.0,23.837,24.1278,23.837,24.0793,1221196.0
2019-01-15 10:00:00,24.84,25.0,24.74,24.8,1184232.0,24.0793,24.2344,23.9824,24.0405,1184232.0
2019-01-15 10:30:00,24.82,24.93,24.75,24.91,560608.0,24.0599,24.1666,23.9921,24.1472,560608.0
2019-01-15 11:00:00,24.92,24.97,24.84,24.89,520388.0,24.1569,24.2053,24.0793,24.1278,520388.0
2019-01-15 11:30:00,24.88,25.05,24.86,25.04,983552.0,24.1181,24.2829,24.0987,24.2732,983552.0
2019-01-15 12:00:00,25.04,25.13,25.03,25.08,506200.0,24.2732,24.3604,24.2635,24.312,506200.0
2019-01-15 12:30:00,25.09,25.09,24.98,25.02,828192.0,24.3217,24.3217,24.215,24.2538,828192.0
2019-01-15 13:00:00,25.02,25.04,24.98,25.01,398020.0,24.2538,24.2732,24.215,24.2441,398020.0
2019-01-15 13:30:00,25.02,25.06,25.0,25.03,222644.0,24.2538,24.2926,24.2344,24.2635,222644.0
2019-01-15 14:00:00,25.02,25.09,24.83,24.83,444304.0,24.2538,24.3217,24.0696,24.0696,444304.0
2019-01-15 14:30:00,24.82,24.95,24.76,24.94,860028.0,24.0599,24.1859,24.0018,24.1762,860028.0
2019-01-15 15:00:00,24.93,25.04,24.93,25.0,946288.0,24.1666,24.2732,24.1666,24.2344,946288.0
2019-01-15 15:30:00,25.0,25.11,24.97,25.07,762808.0,24.2344,24.341,24.2053,24.3023,762808.0
2019-01-16 09:30:00,25.16,25.33,25.13,25.28,645488.0,24.3895,24.5543,24.3604,24.5058,645488.0
2019-01-16 10:00:00,25.28,25.33,25.25,25.27,444416.0,24.5058,24.5543,24.4768,24.4961,444416.0
2019-01-16 10:30:00,25.27,25.27,25.11,25.23,768344.0,24.4961,24.4961,24.341,24.4574,768344.0
2019-01-16 11:00:00,25.25,25.29,25.13,25.27,283936.0,24.4768,24.5155,24.3604,24.4961,283936.0
2019-01-16 11:30:00,25.27,25.31,25.15,25.19,311196.0,24.4961,24.5349,24.3798,24.4186,311196.0
2019-01-16 12:00:00,25.21,25.25,25.14,25.24,455772.0,24.438,24.4768,24.3701,24.4671,455772.0
2019-01-16 12:30:00,25.22,25.29,25.2,25.26,140796.0,24.4477,24.5155,24.4283,24.4864,140796.0
2019-01-16 13:00:00,25.25,25.27,25.22,25.27,65408.0,24.4768,24.4961,24.4477,24.4961,65408.0
2019-01-16 13:30:00,25.26,25.28,25.24,25.28,95740.0,24.4864,24.5058,24.4671,24.5058,95740.0
2019-01-16 14:00:00,25.3,25.33,25.28,25.33,534060.0,24.5252,24.5543,24.5058,24.5543,534060.0
2019-01-16 14:30:00,25.33,25.38,25.27,25.29,297964.0,24.5543,24.6028,24.4961,24.5155,297964.0
2019-01-16 15:00:00,25.29,25.36,25.28,25.33,170152.0,24.5155,24.5834,24.5058,24.5543,170152.0
2019-01-16 15:30:00,25.34,25.34,25.16,25.17,602012.0,24.564,24.564,24.3895,24.3992,602012.0
2019-01-17 09:30:00,24.99,25.22,24.98,25.2,882916.0,24.2247,24.4477,24.215,24.4283,882916.0
2019-01-17 10:00:00,25.18,25.24,25.1,25.2,271256.0,24.4089,24.4671,24.3313,24.4283,271256.0
2019-01-17 10:30:00,25.2,25.22,25.14,25.2,170384.0,24.4283,24.4477,24.3701,24.4283,170384.0
2019-01-17 11:00:00,25.22,25.28,25.22,25.27,331776.0,24.4477,24.5058,24.4477,24.4961,331776.0
2019-01-17 11:30:00,25.26,25.31,25.25,25.28,269108.0,24.4864,24.5349,24.4768,24.5058,269108.0
2019-01-17 12:00:00,25.27,25.31,25.25,25.29,52648.0,24.4961,24.5349,24.4768,24.5155,52648.0
2019-01-17 12:30:00,25.3,25.31,25.21,25.24,99764.0,24.5252,24.5349,24.438,24.4671,99764.0
2019-01-17 13:00:00,25.25,25.36,25.24,25.34,180712.0,24.4768,24.5834,24.4671,24.564,180712.0
2019-01-17 13:30:00,25.35,25.36,25.29,25.35,131712.0,24.5737,24.5834,24.5155,24.5737,131712.0
2019-01-17 14:00:00,25.34,25.35,25.28,25.3,149000.0,24.564,24.5737,24.5058,24.5252,149000.0
2019-01-17 14:30:00,25.31,25.75,25.29,25.5,1538372.0,24.5349,24.9614,24.5155,24.7191,1538372.0
2019-01-17 15:00:00,25.5,25.5,25.38,25.5,660952.0,24.7191,24.7191,24.6028,24.7191,660952.0
2019-01-17 15:30:00,25.5,25.57,25.45,25.56,598352.0,24.7191,24.787,24.6706,24.7773,598352.0
2019-01-18 09:30:00,25.95,25.98,25.8,25.85,1303520.0,25.1553,25.1844,25.0099,25.0584,1303520.0
2019-01-18 10:00:00,25.85,26.04,25.78,25.91,968784.0,25.0584,25.2426,24.9905,25.1165,968784.0
2019-01-18 10:30:00,25.91,26.1,25.9,26.08,646892.0,25.1165,25.3007,25.1068,25.2813,646892.0
2019-01-18 11:00:00,26.08,26.2,26.06,26.2,407084.0,25.2813,25.3977,25.2619,25.3977,407084.0
2019-01-18 11:30:00,26.19,26.24,26.15,26.24,282176.0,25.388,25.4364,25.3492,25.4364,282176.0
2019-01-18 12:00:00,26.25,26.33,26.19,26.3,858156.0,25.4461,25.5237,25.388,25.4946,858156.0
2019-01-18 12:30:00,26.3,26.33,26.23,26.29,221244.0,25.4946,25.5237,25.4267,25.4849,221244.0
2019-01-18 13:00:00,26.3,26.3,26.18,26.19,258184.0,25.4946,25.4946,25.3783,25.388,258184.0
2019-01-18 13:30:00,26.2,26.24,26.14,26.24,311868.0,25.3977,25.4364,25.3395,25.4364,311868.0
2019-01-18 14:00:00,26.22,26.25,26.12,26.15,470224.0,25.417,25.4461,25.3201,25.3492,470224.0
2019-01-18 14:30:00,26.13,26.18,26.06,26.16,930612.0,25.3298,25.3783,25.2619,25.3589,930612.0
2019-01-18 15:00:00,26.15,26.18,26.1,26.15,340924.0,25.3492,25.3783,25.3007,25.3492,340924.0
2019-01-18 15:30:00,26.15,26.25,26.09,26.23,903568.0,25.3492,25.4461,25.291,25.4267,903568.0
2019-01-22 09:30:00,25.91,25.95,25.75,25.83,1396144.0,25.1165,25.1553,24.9614,25.039,1396144.0
2019-01-22 10:00:00,25.82,25.82,25.66,25.77,847968.0,25.0293,25.0293,24.8742,24.9808,847968.0
2019-01-22 10:30:00,25.75,25.82,25.7,25.71,318300.0,24.9614,25.0293,24.913,24.9227,318300.0
2019-01-22 11:00:00,25.69,25.78,25.67,25.73,225620.0,24.9033,24.9905,24.8839,24.9421,225620.0
2019-01-22 11:30:00,25.74,25.77,25.52,25.52,617456.0,24.9517,24.9808,24.7385,24.7385,617456.0
2019-01-22 12:00:00,25.53,25.6,25.48,25.54,687100.0,24.7482,24.816,24.6997,24.7579,687100.0
2019-01-22 12:30:00,25.53,25.59,25.51,25.54,396736.0,24.7482,24.8063,24.7288,24.7579,396736.0
2019-01-22 13:00:00,25.5,25.5,25.3,25.42,1103516.0,24.7191,24.7191,24.5252,24.6415,1103516.0
2019-01-22 13:30:00,25.39,25.48,25.38,25.46,393072.0,24.6125,24.6997,24.6028,24.6803,393072.0
2019-01-22 14:00:00,25.45,25.46,25.32,25.32,751772.0,24.6706,24.6803,24.5446,24.5446,751772.0
2019-01-22 14:30:00,25.32,25.36,25.2,25.29,838336.0,24.5446,24.5834,24.4283,24.5155,838336.0
2019-01-22 15:00:00,25.29,25.36,25.18,25.36,770048.0,24.5155,24.5834,24.4089,24.5834,770048.0
2019-01-22 15:30:00,25.36,25.53,25.2,25.53,1759272.0,24.5834,24.7482,24.4283,24.7482,1759272.0
2019-01-23 09:30:00,25.75,25.87,25.73,25.84,800212.0,24.9614,25.0778,24.9421,25.0487,800212.0
2019-01-23 10:00:00,25.86,25.89,25.64,25.65,578348.0,25.0681,25.0972,24.8548,24.8645,578348.0
2019-01-23 10:30:00,25.66,25.68,25.49,25.52,792164.0,24.8742,24.8936,24.7094,24.7385,792164.0
2019-01-23 11:00:00,25.53,25.6,25.36,25.44,851652.0,24.7482,24.816,24.5834,24.6609,851652.0
2019-01-23 11:30:00,25.44,25.46,25.16,25.19,507380.0,24.6609,24.6803,24.3895,24.4186,507380.0
2019-01-23 12:00:00,25.22,25.27,25.1,25.25,658804.0,24.4477,24.4961,24.3313,24.4768,658804.0
2019-01-23 12:30:00,25.25,25.4,25.24,25.4,315520.0,24.4768,24.6222,24.4671,24.6222,315520.0
2019-01-23 13:00:00,25.37,25.43,25.27,25.36,269244.0,24.5931,24.6512,24.4961,24.5834,269244.0
2019-01-23 13:30:00,25.39,25.47,25.39,25.44,318888.0,24.6125,24.69,24.6125,24.6609,318888.0
2019-01-23 14:00:00,25.45,25.54,25.41,25.5,153524.0,24.6706,24.7579,24.6319,24.7191,153524.0
2019-01-23 14:30:00,25.49,25.5,25.34,25.43,386960.0,24.7094,24.7191,24.564,24.6512,386960.0
2019-01-23 15:00:00,25.42,25.62,25.41,25.6,642920.0,24.6415,24.8354,24.6319,24.816,642920.0
2019-01-23 15:30:00,25.6,25.62,25.52,25.6,738316.0,24.816,24.8354,24.7385,24.816,738316.0
2019-01-24 09:30:00,25.59,25.65,25.44,25.55,1118684.0,24.8063,24.8645,24.6609,24.7676,1118684.0
2019-01-24 10:00:00,25.53,25.77,25.49,25.76,331792.0,24.7482,24.9808,24.7094,24.9711,331792.0
2019-01-24 10:30:00,25.76,25.77,25.57,25.62,166264.0,24.9711,24.9808,24.787,24.8354,166264.0
2019-01-24 11:00:00,25.62,25.66,25.49,25.57,633804.0,24.8354,24.8742,24.7094,24.787,633804.0
2019-01-24 11:30:00,25.56,25.72,25.52,25.7,294816.0,24.7773,24.9324,24.7385,24.913,294816.0
2019-01-24 12:00:00,25.7,25.7,25.59,25.59,74476.0,24.913,24.913,24.8063,24.8063,74476.0
2019-01-24 12:30:00,25.59,25.6,25.47,25.51,213828.0,24.8063,24.816,24.69,24.7288,213828.0
2019-01-24 13:00:00,25.51,25.53,25.36,25.42,477472.0,24.7288,24.7482,24.5834,24.6415,477472.0
2019-01-24 13:30:00,25.43,25.5,25.39,25.49,435700.0,24.6512,24.7191,24.6125,24.7094,435700.0
2019-01-24 14:00:00,25.49,25.54,25.46,25.51,151020.0,24.7094,24.7579,24.6803,24.7288,151020.0
2019-01-24 14:30:00,25.49,25.59,25.49,25.56,723636.0,24.7094,24.8063,24.7094,24.7773,723636.0
2019-01-24 15:00:00,25.56,25.67,25.55,25.63,419248.0,24.7773,24.8839,24.7676,24.8451,419248.0
2019-01-24 15:30:00,25.63,25.68,25.58,25.66,590268.0,24.8451,24.8936,24.7966,24.8742,590268.0
2019-01-25 09:30:00,26.04,26.09,25.95,26.06,813608.0,25.2426,25.291,25.1553,25.2619,813608.0
2019-01-25 10:00:00,26.07,26.17,26.06,26.15,439472.0,25.2716,25.3686,25.2619,25.3492,439472.0
2019-01-25 10:30:00,26.15,26.24,26.07,26.2,411424.0,25.3492,25.4364,25.2716,25.3977,411424.0
2019-01-25 11:00:00,26.21,26.23,26.09,26.11,265512.0,25.4074,25.4267,25.291,25.3104,265512.0
2019-01-25 11:30:00,26.11,26.18,26.11,26.18,160228.0,25.3104,25.3783,25.3104,25.3783,160228.0
2019-01-25 12:00:00,26.17,26.25,26.13,26.24,119656.0,25.3686,25.4461,25.3298,25.4364,119656.0
2019-01-25 12:30:00,26.24,26.24,26.03,26.12,309848.0,25.4364,25.4364,25.2329,25.3201,309848.0
2019-01-25 13:00:00,26.13,26.17,26.08,26.16,120908.0,25.3298,25.3686,25.2813,25.3589,120908.0
2019-01-25 13:30:00,26.16,26.18,26.11,26.16,196756.0,25.3589,25.3783,25.3104,25.3589,196756.0
2019-01-25 14:00:00,26.16,26.19,26.03,26.06,470792.0,25.3589,25.388,25.2329,25.2619,470792.0
2019-01-25 14:30:00,26.05,26.15,26.03,26.12,300780.0,25.2523,25.3492,25.2329,25.3201,300780.0
2019-01-25 15:00:00,26.13,26.14,26.04,26.05,150000.0,25.3298,25.3395,25.2426,25.2523,150000.0
2019-01-25 15:30:00,26.04,26.11,25.98,26.08,1338556.0,25.2426,25.3104,25.1844,25.2813,1338556.0
2019-01-28 09:30:00,25.61,25.61,25.4,25.47,885392.0,24.8257,24.8257,24.6222,24.69,885392.0
2019-01-28 10:00:00,25.47,25.59,25.38,25.58,563000.0,24.69,24.8063,24.6028,24.7966,563000.0
2019-01-28 10:30:00,25.56,25.62,25.49,25.5,609876.0,24.7773,24.8354,24.7094,24.7191,609876.0
2019-01-28 11:00:00,25.46,25.56,25.41,25.52,396752.0,24.6803,24.7773,24.6319,24.7385,396752.0
2019-01-28 11:30:00,25.54,25.56,25.34,25.35,435180.0,24.7579,24.7773,24.564,24.5737,435180.0
2019-01-28 12:00:00,25.33,25.47,25.3,25.47,247900.0,24.5543,24.69,24.5252,24.69,247900.0
2019-01-28 12:30:00,25.47,25.5,25.41,25.43,82140.0,24.69,24.7191,24.6319,24.6512,82140.0
2019-01-28 13:00:00,25.41,25.56,25.4,25.51,139156.0,24.6319,24.7773,24.6222,24.7288,139156.0
2019-01-28 13:30:00,25.52,25.63,25.52,25.59,176208.0,24.7385,24.8451,24.7385,24.8063,176208.0
2019-01-28 14:00:00,25.59,25.61,25.49,25.51,172268.0,24.8063,24.8257,24.7094,24.7288,172268.0
2019-01-28 14:30:00,25.53,25.68,25.53,25.64,247440.0,24.7482,24.8936,24.7482,24.8548,247440.0
2019-01-28 15:00:00,25.64,25.68,25.59,25.63,217068.0,24.8548,24.8936,24.8063,24.8451,217068.0
2019-01-28 15:30:00,25.63,25.7,25.55,25.69,614944.0,24.8451,24.913,24.7676,24.9033,614944.0
2019-01-29 09:30:00,25.71,25.82,25.64,25.77,299976.0,24.9227,25.0293,24.8548,24.9808,299976.0
2019-01-29 10:00:00,25.77,25.83,25.61,25.75,430856.0,24.9808,25.039,24.8257,24.9614,430856.0
2019-01-29 10:30:00,25.76,25.77,25.43,25.49,647972.0,24.9711,24.9808,24.6512,24.7094,647972.0
2019-01-29 11:00:00,25.47,25.57,25.45,25.55,193232.0,24.69,24.787,24.6706,24.7676,193232.0
2019-01-29 11:30:00,25.56,25.62,25.54,25.61,294932.0,24.7773,24.8354,24.7579,24.8257,294932.0
2019-01-29 12:00:00,25.6,25.71,25.59,25.66,283380.0,24.816,24.9227,24.8063,24.8742,283380.0
2019-01-29 12:30:00,25.65,25.68,25.61,25.63,168344.0,24.8645,24.8936,24.8257,24.8451,168344.0
2019-01-29 13:00:00,25.6,25.65,25.59,25.64,111304.0,24.816,24.8645,24.8063,24.8548,111304.0
2019-01-29 13:30:00,25.66,25.71,25.64,25.66,55184.0,24.8742,24.9227,24.8548,24.8742,55184.0
2019-01-29 14:00:00,25.69,25.69,25.59,25.61,69576.0,24.9033,24.9033,24.8063,24.8257,69576.0
2019-01-29 14:30:00,25.6,25.64,25.52,25.52,177800.0,24.816,24.8548,24.7385,24.7385,177800.0
2019-01-29 15:00:00,25.53,25.61,25.51,25.6,166572.0,24.7482,24.8257,24.7288,24.816,166572.0
2019-01-29 15:30:00,25.62,25.64,25.54,25.61,616352.0,24.8354,24.8548,24.7579,24.8257,616352.0
2019-01-30 09:30:00,25.94,25.96,25.82,25.82,784224.0,25.1456,25.165,25.0293,25.0293,784224.0
2019-01-30 10:00:00,25.81,25.87,25.77,25.87,705420.0,25.0196,25.0778,24.9808,25.0778,705420.0
2019-01-30 10:30:00,25.87,25.93,25.83,25.88,234220.0,25.0778,25.1359,25.039,25.0875,234220.0
2019-01-30 11:00:00,25.94,26.03,25.94,26.0,287176.0,25.1456,25.2329,25.1456,25.2038,287176.0
2019-01-30 11:30:00,26.0,26.08,25.97,26.08,247152.0,25.2038,25.2813,25.1747,25.2813,247152.0
2019-01-30 12:00:00,26.08,26.17,26.07,26.11,529252.0,25.2813,25.3686,25.2716,25.3104,529252.0
2019-01-30 12:30:00,26.12,26.12,26.05,26.07,198816.0,25.3201,25.3201,25.2523,25.2716,198816.0
2019-01-30 13:00:00,26.07,26.1,26.03,26.04,195224.0,25.2716,25.3007,25.2329,25.2426,195224.0
2019-01-30 13:30:00,26.03,26.05,25.97,25.99,339384.0,25.2329,25.2523,25.1747,25.1941,339384.0
2019-01-30 14:00:00,25.99,26.49,25.96,26.39,1421484.0,25.1941,25.6788,25.165,25.5818,1421484.0
2019-01-30 14:30:00,26.36,26.6,26.33,26.59,680832.0,25.5528,25.7854,25.5237,25.7757,680832.0
2019-01-30 15:00:00,26.58,26.59,26.36,26.39,768856.0,25.766,25.7757,25.5528,25.5818,768856.0
2019-01-30 15:30:00,26.38,26.42,26.31,26.42,843988.0,25.5721,25.6109,25.5043,25.6109,843988.0
2019-01-31 09:30:00,26.4,26.5,26.36,26.5,854232.0,25.5915,25.6885,25.5528,25.6885,854232.0
2019-01-31 10:00:00,26.48,26.71,26.48,26.7,870212.0,25.6691,25.892,25.6691,25.8823,870212.0
2019-01-31 10:30:00,26.71,26.78,26.65,26.67,476260.0,25.892,25.9599,25.8339,25.8533,476260.0
2019-01-31 11:00:00,26.7,26.78,26.7,26.78,256416.0,25.8823,25.9599,25.8823,25.9599,256416.0
2019-01-31 11:30:00,26.77,26.97,26.75,26.95,254048.0,25.9502,26.1441,25.9308,26.1247,254048.0
2019-01-31 12:00:00,26.94,26.96,26.84,26.85,192068.0,26.115,26.1344,26.0181,26.0278,192068.0
2019-01-31 12:30:00,26.85,26.9,26.74,26.79,276600.0,26.0278,26.0762,25.9211,25.9696,276600.0
2019-01-31 13:00:00,26.77,26.84,26.77,26.77,208260.0,25.9502,26.0181,25.9502,25.9502,208260.0
2019-01-31 13:30:00,26.77,26.83,26.73,26.83,396872.0,25.9502,26.0084,25.9114,26.0084,396872.0
2019-01-31 14:00:00,26.84,26.87,26.75,26.79,311572.0,26.0181,26.0471,25.9308,25.9696,311572.0
2019-01-31 14:30:00,26.79,26.85,26.75,26.82,413908.0,25.9696,26.0278,25.9308,25.9987,413908.0
2019-01-31 15:00:00,26.81,26.81,26.68,26.76,1101296.0,25.989,25.989,25.863,25.9405,1101296.0
2019-01-31 15:30:00,26.75,26.95,26.74,26.87,1472056.0,25.9308,26.1247,25.9211,26.0471,1472056.0
2019-02-01 09:30:00,26.91,26.98,26.79,26.8,782252.0,26.0859,26.1538,25.9696,25.9793,782252.0
2019-02-01 10:00:00,26.8,27.13,26.8,27.09,885592.0,25.9793,26.2992,25.9793,26.2604,885592.0
2019-02-01 10:30:00,27.1,27.11,26.93,26.93,618280.0,26.2701,26.2798,26.1053,26.1053,618280.0
2019-02-01 11:00:00,26.92,27.03,26.86,27.0,275096.0,26.0956,26.2022,26.0374,26.1732,275096.0
2019-02-01 11:30:00,27.0,27.09,26.98,27.08,179580.0,26.1732,26.2604,26.1538,26.2507,179580.0
2019-02-01 12:00:00,27.08,27.09,26.91,26.94,228976.0,26.2507,26.2604,26.0859,26.115,228976.0
2019-02-01 12:30:00,26.93,26.97,26.89,26.95,191384.0,26.1053,26.1441,26.0665,26.1247,191384.0
2019-02-01 13:00:00,26.95,26.97,26.87,26.93,166996.0,26.1247,26.1441,26.0471,26.1053,166996.0
2019-02-01 13:30:00,26.93,26.96,26.85,26.91,356388.0,26.1053,26.1344,26.0278,26.0859,356388.0
2019-02-01 14:00:00,26.91,26.91,26.78,26.8,393152.0,26.0859,26.0859,25.9599,25.9793,393152.0
2019-02-01 14:30:00,26.8,26.86,26.74,26.78,363460.0,25.9793,26.0374,25.9211,25.9599,363460.0
2019-02-01 15:00:00,26.78,26.83,26.73,26.83,393252.0,25.9599,26.0084,25.9114,26.0084,393252.0
2019-02-01 15:30:00,26.82,26.93,26.82,26.9,590172.0,25.9987,26.1053,25.9987,26.0762,590172.0
2019-02-04 09:30:00,26.9,26.94,26.81,26.92,365728.0,26.0762,26.115,25.989,26.0956,365728.0
2019-02-04 10:00:00,26.87,26.91,26.76,26.82,438052.0,26.0471,26.0859,25.9405,25.9987,438052.0
2019-02-04 10:30:00,26.84,26.93,26.83,26.91,82448.0,26.0181,26.1053,26.0084,26.0859,82448.0
2019-02-04 11:00:00,26.92,27.0,26.92,27.0,197844.0,26.0956,26.1732,26.0956,26.1732,197844.0
2019-02-04 11:30:00,27.0,27.07,26.99,27.06,669628.0,26.1732,26.241,26.1635,26.2313,669628.0
2019-02-04 12:00:00,27.07,27.09,27.05,27.06,103920.0,26.241,26.2604,26.2216,26.2313,103920.0
2019-02-04 12:30:00,27.05,27.08,27.04,27.06,262000.0,26.2216,26.2507,26.2119,26.2313,262000.0
2019-02-04 13:00:00,27.07,27.11,27.07,27.09,123288.0,26.241,26.2798,26.241,26.2604,123288.0
2019-02-04 13:30:00,27.07,27.16,27.07,27.16,99724.0,26.241,26.3283,26.241,26.3283,99724.0
2019-02-04 14:00:00,27.16,27.19,27.15,27.17,97176.0,26.3283,26.3573,26.3186,26.338,97176.0
2019-02-04 14:30:00,27.17,27.18,27.13,27.17,139828.0,26.338,26.3476,26.2992,26.338,139828.0
2019-02-04 15:00:00,27.16,27.18,27.13,27.16,134404.0,26.3283,26.3476,26.2992,26.3283,134404.0
2019-02-04 15:30:00,27.15,27.29,27.12,27.28,693988.0,26.3186,26.4543,26.2895,26.4446,693988.0
2019-02-05 09:30:00,27.38,27.46,27.36,27.46,541720.0,26.5415,26.6191,26.5221,26.6191,541720.0
2019-02-05 10:00:00,27.44,27.48,27.38,27.46,361952.0,26.5997,26.6385,26.5415,26.6191,361952.0
2019-02-05 10:30:00,27.46,27.54,27.45,27.53,320576.0,26.6191,26.6966,26.6094,26.6869,320576.0
2019-02-05 11:00:00,27.54,27.55,27.41,27.42,248312.0,26.6966,26.7063,26.5706,26.5803,248312.0
2019-02-05 11:30:00,27.43,27.49,27.41,27.48,178888.0,26.59,26.6482,26.5706,26.6385,178888.0
2019-02-05 12:00:00,27.48,27.48,27.35,27.38,293532.0,26.6385,26.6385,26.5124,26.5415,293532.0
2019-02-05 12:30:00,27.38,27.4,27.27,27.29,448932.0,26.5415,26.5609,26.4349,26.4543,448932.0
2019-02-05 13:00:00,27.3,27.35,27.25,27.35,643480.0,26.464,26.5124,26.4155,26.5124,643480.0
2019-02-05 13:30:00,27.35,27.37,27.32,27.37,130896.0,26.5124,26.5318,26.4834,26.5318,130896.0
2019-02-05 14:00:00,27.37,27.5,27.37,27.45,190432.0,26.5318,26.6578,26.5318,26.6094,190432.0
2019-02-05 14:30:00,27.46,27.5,27.43,27.49,195340.0,26.6191,26.6578,26.59,26.6482,195340.0
2019-02-05 15:00:00,27.49,27.54,27.46,27.53,189888.0,26.6482,26.6966,26.6191,26.6869,189888.0
2019-02-05 15:30:00,27.53,27.56,27.47,27.52,664152.0,26.6869,26.716,26.6288,26.6772,664152.0
2019-02-06 09:30:00,27.43,27.53,27.41,27.43,414584.0,26.59,26.6869,26.5706,26.59,414584.0
2019-02-06 10:00:00,27.42,27.42,27.26,27.33,839548.0,26.5803,26.5803,26.4252,26.4931,839548.0
2019-02-06 10:30:00,27.33,27.51,27.33,27.48,243860.0,26.4931,26.6675,26.4931,26.6385,243860.0
2019-02-06 11:00:00,27.48,27.52,27.34,27.4,352056.0,26.6385,26.6772,26.5027,26.5609,352056.0
2019-02-06 11:30:00,27.43,27.47,27.38,27.41,75696.0,26.59,26.6288,26.5415,26.5706,75696.0
2019-02-06 12:00:00,27.38,27.43,27.35,27.42,60500.0,26.5415,26.59,26.5124,26.5803,60500.0
2019-02-06 12:30:00,27.41,27.44,27.39,27.42,137824.0,26.5706,26.5997,26.5512,26.5803,137824.0
2019-02-06 13:00:00,27.42,27.47,27.42,27.45,28960.0,26.5803,26.6288,26.5803,26.6094,28960.0
2019-02-06 13:30:00,27.45,27.48,27.43,27.43,51320.0,26.6094,26.6385,26.59,26.59,51320.0
2019-02-06 14:00:00,27.42,27.42,27.34,27.38,77804.0,26.5803,26.5803,26.5027,26.5415,77804.0
2019-02-06 14:30:00,27.37,27.39,27.31,27.39,101220.0,26.5318,26.5512,26.4737,26.5512,101220.0
2019-02-06 15:00:00,27.38,27.43,27.37,27.43,155260.0,26.5415,26.59,26.5318,26.59,155260.0
2019-02-06 15:30:00,27.42,27.44,27.39,27.42,371804.0,26.5803,26.5997,26.5512,26.5803,371804.0
2019-02-07 09:30:00,27.05,27.08,26.94,27.01,768872.0,26.2216,26.2507,26.115,26.1829,768872.0
2019-02-07 10:00:00,26.99,27.14,26.92,27.12,350032.0,26.1635,26.3089,26.0956,26.2895,350032.0
2019-02-07 10:30:00,27.15,27.17,26.84,26.85,809560.0,26.3186,26.338,26.0181,26.0278,809560.0
2019-02-07 11:00:00,26.85,26.87,26.7,26.72,1136636.0,26.0278,26.0471,25.8823,25.9017,1136636.0
2019-02-07 11:30:00,26.73,26.73,26.56,26.57,879664.0,25.9114,25.9114,25.7466,25.7563,879664.0
2019-02-07 12:00:00,26.57,26.71,26.52,26.65,1429284.0,25.7563,25.892,25.7079,25.8339,1429284.0
2019-02-07 12:30:00,26.65,26.72,26.53,26.58,515984.0,25.8339,25.9017,25.7176,25.766,515984.0
2019-02-07 13:00:00,26.57,26.76,26.57,26.72,530008.0,25.7563,25.9405,25.7563,25.9017,530008.0
2019-02-07 13:30:00,26.74,26.81,26.7,26.75,378312.0,25.9211,25.989,25.8823,25.9308,378312.0
2019-02-07 14:00:00,26.74,26.77,26.6,26.77,195540.0,25.9211,25.9502,25.7854,25.9502,195540.0
2019-02-07 14:30:00,26.77,26.8,26.7,26.73,396728.0,25.9502,25.9793,25.8823,25.9114,396728.0
2019-02-07 15:00:00,26.75,26.77,26.67,26.75,228440.0,25.9308,25.9502,25.8533,25.9308,228440.0
2019-02-07 15:30:00,26.75,26.91,26.68,26.91,760684.0,25.9308,26.0859,25.863,26.0859,760684.0
2019-02-08 09:30:00,26.61,26.75,26.57,26.6,840052.0,25.7951,25.9308,25.7563,25.7854,840052.0
2019-02-08 10:00:00,26.56,26.65,26.48,26.57,1164596.0,25.7466,25.8339,25.6691,25.7563,1164596.0
2019-02-08 10:30:00,26.56,26.68,26.5,26.53,851572.0,25.7466,25.863,25.6885,25.7176,851572.0
2019-02-08 11:00:00,26.53,26.57,26.45,26.54,525260.0,25.7176,25.7563,25.64,25.7272,525260.0
2019-02-08 11:30:00,26.52,26.59,26.43,26.58,530124.0,25.7079,25.7757,25.6206,25.766,530124.0
2019-02-08 12:00:00,26.59,26.61,26.51,26.58,369716.0,25.7757,25.7951,25.6982,25.766,369716.0
2019-02-08 12:30:00,26.6,26.66,26.6,26.64,153220.0,25.7854,25.8436,25.7854,25.8242,153220.0
2019-02-08 13:00:00,26.65,26.72,26.64,26.67,398992.0,25.8339,25.9017,25.8242,25.8533,398992.0
2019-02-08 13:30:00,26.65,26.73,26.64,26.72,288340.0,25.8339,25.9114,25.8242,25.9017,288340.0
2019-02-08 14:00:00,26.72,26.8,26.69,26.8,184872.0,25.9017,25.9793,25.8727,25.9793,184872.0
2019-02-08 14:30:00,26.8,26.84,26.78,26.78,165316.0,25.9793,26.0181,25.9599,25.9599,165316.0
2019-02-08 15:00:00,26.77,26.84,26.75,26.82,242052.0,25.9502,26.0181,25.9308,25.9987,242052.0
2019-02-08 15:30:00,26.83,26.96,26.77,26.95,676036.0,26.0084,26.1344,25.9502,26.1247,676036.0
2019-02-11 09:30:00,27.1,27.15,26.97,27.02,966968.0,26.2701,26.3186,26.1441,26.1925,966968.0
2019-02-11 10:00:00,27.01,27.08,26.95,26.98,395104.0,26.1829,26.2507,26.1247,26.1538,395104.0
2019-02-11 10:30:00,26.98,27.04,26.93,27.0,210376.0,26.1538,26.2119,26.1053,26.1732,210376.0
2019-02-11 11:00:00,26.99,27.02,26.89,26.98,174912.0,26.1635,26.1925,26.0665,26.1538,174912.0
2019-02-11 11:30:00,26.97,26.99,26.92,26.96,176704.0,26.1441,26.1635,26.0956,26.1344,176704.0
2019-02-11 12:00:00,26.96,27.04,26.95,27.03,301300.0,26.1344,26.2119,26.1247,26.2022,301300.0
2019-02-11 12:30:00,27.02,27.04,26.99,27.01,61768.0,26.1925,26.2119,26.1635,26.1829,61768.0
2019-02-11 13:00:00,27.02,27.04,26.96,26.96,116556.0,26.1925,26.2119,26.1344,26.1344,116556.0
2019-02-11 13:30:00,26.96,26.97,26.9,26.95,258664.0,26.1344,26.1441,26.0762,26.1247,258664.0
2019-02-11 14:00:00,26.95,26.97,26.91,26.93,172884.0,26.1247,26.1441,26.0859,26.1053,172884.0
2019-02-11 14:30:00,26.93,26.97,26.86,26.92,313196.0,26.1053,26.1441,26.0374,26.0956,313196.0
2019-02-11 15:00:00,26.93,26.99,26.92,26.99,724216.0,26.1053,26.1635,26.0956,26.1635,724216.0
2019-02-11 15:30:00,26.99,27.03,26.92,26.98,420888.0,26.1635,26.2022,26.0956,26.1538,420888.0
2019-02-12 09:30:00,27.34,27.48,27.32,27.45,477096.0,26.5027,26.6385,26.4834,26.6094,477096.0
2019-02-12 10:00:00,27.46,27.5,27.44,27.45,547968.0,26.6191,26.6578,26.5997,26.6094,547968.0
2019-02-12 10:30:00,27.46,27.58,27.4,27.56,351620.0,26.6191,26.7354,26.5609,26.716,351620.0
2019-02-12 11:00:00,27.58,27.64,27.58,27.64,291916.0,26.7354,26.7936,26.7354,26.7936,291916.0
2019-02-12 11:30:00,27.63,27.68,27.6,27.67,170676.0,26.7839,26.8323,26.7548,26.8226,170676.0
2019-02-12 12:00:00,27.68,27.69,27.58,27.61,282028.0,26.8323,26.842,26.7354,26.7645,282028.0
2019-02-12 12:30:00,27.63,27.66,27.6,27.63,132052.0,26.7839,26.8129,26.7548,26.7839,132052.0
2019-02-12 13:00:00,27.64,27.7,27.62,27.69,138148.0,26.7936,26.8517,26.7742,26.842,138148.0
2019-02-12 13:30:00,27.7,27.76,27.69,27.75,369716.0,26.8517,26.9099,26.842,26.9002,369716.0
2019-02-12 14:00:00,27.76,27.76,27.71,27.72,267904.0,26.9099,26.9099,26.8614,26.8711,267904.0
2019-02-12 14:30:00,27.72,27.74,27.68,27.69,214212.0,26.8711,26.8905,26.8323,26.842,214212.0
2019-02-12 15:00:00,27.68,27.75,27.68,27.73,146376.0,26.8323,26.9002,26.8323,26.8808,146376.0
2019-02-12 15:30:00,27.73,27.74,27.63,27.67,679508.0,26.8808,26.8905,26.7839,26.8226,679508.0
2019-02-13 09:30:00,27.87,28.04,27.85,27.96,1214240.0,27.0165,27.1813,26.9971,27.1038,1214240.0
2019-02-13 10:00:00,27.97,28.0,27.88,27.97,540656.0,27.1135,27.1425,27.0262,27.1135,540656.0
2019-02-13 10:30:00,27.96,28.03,27.93,27.96,608968.0,27.1038,27.1716,27.0747,27.1038,608968.0
2019-02-13 11:00:00,27.99,28.02,27.85,27.86,392636.0,27.1328,27.1619,26.9971,27.0068,392636.0
2019-02-13 11:30:00,27.84,27.86,27.77,27.86,431444.0,26.9874,27.0068,26.9196,27.0068,431444.0
2019-02-13 12:00:00,27.86,27.87,27.78,27.81,286872.0,27.0068,27.0165,26.9293,26.9584,286872.0
2019-02-13 12:30:00,27.8,27.84,27.78,27.82,382236.0,26.9487,26.9874,26.9293,26.968,382236.0
2019-02-13 13:00:00,27.82,27.87,27.81,27.86,183216.0,26.968,27.0165,26.9584,27.0068,183216.0
2019-02-13 13:30:00,27.87,27.87,27.84,27.85,151784.0,27.0165,27.0165,26.9874,26.9971,151784.0
2019-02-13 14:00:00,27.85,27.88,27.85,27.88,144940.0,26.9971,27.0262,26.9971,27.0262,144940.0
2019-02-13 14:30:00,27.88,27.95,27.88,27.95,398020.0,27.0262,27.0941,27.0262,27.0941,398020.0
2019-02-13 15:00:00,27.94,27.97,27.91,27.96,854564.0,27.0844,27.1135,27.0553,27.1038,854564.0
2019-02-13 15:30:00,27.97,28.0,27.83,27.85,783892.0,27.1135,27.1425,26.9777,26.9971,783892.0
2019-02-14 09:30:00,27.59,27.6,27.41,27.6,1161776.0,26.7451,26.7548,26.5706,26.7548,1161776.0
2019-02-14 10:00:00,27.57,27.71,27.54,27.7,631088.0,26.7257,26.8614,26.6966,26.8517,631088.0
2019-02-14 10:30:00,27.7,27.78,27.52,27.64,901176.0,26.8517,26.9293,26.6772,26.7936,901176.0
2019-02-14 11:00:00,27.65,27.66,27.55,27.6,654324.0,26.8033,26.8129,26.7063,26.7548,654324.0
2019-02-14 11:30:00,27.59,27.72,27.53,27.71,291304.0,26.7451,26.8711,26.6869,26.8614,291304.0
2019-02-14 12:00:00,27.7,27.91,27.68,27.87,595724.0,26.8517,27.0553,26.8323,27.0165,595724.0
2019-02-14 12:30:00,27.88,27.88,27.84,27.86,529312.0,27.0262,27.0262,26.9874,27.0068,529312.0
2019-02-14 13:00:00,27.87,27.88,27.81,27.86,248312.0,27.0165,27.0262,26.9584,27.0068,248312.0
2019-02-14 13:30:00,27.86,27.88,27.82,27.84,181968.0,27.0068,27.0262,26.968,26.9874,181968.0
2019-02-14 14:00:00,27.84,27.9,27.8,27.87,771844.0,26.9874,27.0456,26.9487,27.0165,771844.0
2019-02-14 14:30:00,27.87,27.89,27.78,27.81,308588.0,27.0165,27.0359,26.9293,26.9584,308588.0
2019-02-14 15:00:00,27.83,27.97,27.77,27.82,293740.0,26.9777,27.1135,26.9196,26.968,293740.0
2019-02-14 15:30:00,27.82,27.89,27.7,27.71,355096.0,26.968,27.0359,26.8517,26.8614,355096.0
2019-02-15 09:30:00,28.12,28.24,28.08,28.17,1101884.0,27.2589,27.3752,27.2201,27.3073,1101884.0
2019-02-15 10:00:00,28.16,28.24,28.1,28.2,617868.0,27.2976,27.3752,27.2395,27.3364,617868.0
2019-02-15 10:30:00,28.2,28.27,28.13,28.13,735628.0,27.3364,27.4043,27.2686,27.2686,735628.0
2019-02-15 11:00:00,28.14,28.23,28.07,28.17,388536.0,27.2782,27.3655,27.2104,27.3073,388536.0
2019-02-15 11:30:00,28.16,28.2,28.11,28.18,182900.0,27.2976,27.3364,27.2492,27.317,182900.0
2019-02-15 12:00:00,28.2,28.22,28.14,28.19,149168.0,27.3364,27.3558,27.2782,27.3267,149168.0
2019-02-15 12:30:00,28.2,28.21,28.17,28.18,98020.0,27.3364,27.3461,27.3073,27.317,98020.0
2019-02-15 13:00:00,28.18,28.19,28.1,28.1,158044.0,27.317,27.3267,27.2395,27.2395,158044.0
2019-02-15 13:30:00,28.09,28.17,28.09,28.14,200044.0,27.2298,27.3073,27.2298,27.2782,200044.0
2019-02-15 14:00:00,28.14,28.18,28.14,28.16,249552.0,27.2782,27.317,27.2782,27.2976,249552.0
2019-02-15 14:30:00,28.17,28.25,28.17,28.24,181728.0,27.3073,27.3849,27.3073,27.3752,181728.0
2019-02-15 15:00:00,28.22,28.22,28.15,28.17,270688.0,27.3558,27.3558,27.2879,27.3073,270688.0
2019-02-15 15:30:00,28.17,28.33,28.16,28.31,759696.0,27.3073,27.4624,27.2976,27.443,759696.0
2019-02-19 09:30:00,28.13,28.3,28.13,28.3,484232.0,27.2686,27.4333,27.2686,27.4333,484232.0
2019-02-19 10:00:00,28.32,28.36,28.3,28.34,256200.0,27.4527,27.4915,27.4333,27.4721,256200.0
2019-02-19 10:30:00,28.33,28.33,28.25,28.29,236968.0,27.4624,27.4624,27.3849,27.4237,236968.0
2019-02-19 11:00:00,28.29,28.35,28.29,28.3,159700.0,27.4237,27.4818,27.4237,27.4333,159700.0
2019-02-19 11:30:00,28.31,28.49,28.31,28.49,211588.0,27.443,27.6175,27.443,27.6175,211588.0
2019-02-19 12:00:00,28.49,28.49,28.44,28.46,271540.0,27.6175,27.6175,27.5691,27.5884,271540.0
2019-02-19 12:30:00,28.45,28.46,28.42,28.44,97296.0,27.5788,27.5884,27.5497,27.5691,97296.0
2019-02-19 13:00:00,28.44,28.44,28.4,28.43,107756.0,27.5691,27.5691,27.5303,27.5594,107756.0
2019-02-19 13:30:00,28.42,28.43,28.4,28.43,303804.0,27.5497,27.5594,27.5303,27.5594,303804.0
2019-02-19 14:00:00,28.43,28.49,28.43,28.49,269620.0,27.5594,27.6175,27.5594,27.6175,269620.0
2019-02-19 14:30:00,28.49,28.56,28.49,28.55,279684.0,27.6175,27.6854,27.6175,27.6757,279684.0
2019-02-19 15:00:00,28.55,28.56,28.48,28.5,165956.0,27.6757,27.6854,27.6078,27.6272,165956.0
2019-02-19 15:30:00,28.49,28.54,28.39,28.41,843812.0,27.6175,27.666,27.5206,27.54,843812.0
2019-02-20 09:30:00,28.41,28.45,28.37,28.45,546520.0,27.54,27.5788,27.5012,27.5788,546520.0
2019-02-20 10:00:00,28.43,28.48,28.39,28.48,227164.0,27.5594,27.6078,27.5206,27.6078,227164.0
2019-02-20 10:30:00,28.48,28.52,28.46,28.46,163260.0,27.6078,27.6466,27.5884,27.5884,163260.0
2019-02-20 11:00:00,28.47,28.48,28.44,28.47,189584.0,27.5981,27.6078,27.5691,27.5981,189584.0
2019-02-20 11:30:00,28.48,28.55,28.47,28.51,308212.0,27.6078,27.6757,27.5981,27.6369,308212.0
2019-02-20 12:00:00,28.52,28.52,28.35,28.36,241824.0,27.6466,27.6466,27.4818,27.4915,241824.0
2019-02-20 12:30:00,28.35,28.41,28.33,28.37,214696.0,27.4818,27.54,27.4624,27.5012,214696.0
2019-02-20 13:00:00,28.39,28.5,28.39,28.5,355168.0,27.5206,27.6272,27.5206,27.6272,355168.0
2019-02-20 13:30:00,28.5,28.56,28.47,28.53,351564.0,27.6272,27.6854,27.5981,27.6563,351564.0
2019-02-20 14:00:00,28.52,28.62,28.29,28.41,1442776.0,27.6466,27.7435,27.4237,27.54,1442776.0
2019-02-20 14:30:00,28.41,28.57,28.41,28.53,562436.0,27.54,27.6951,27.54,27.6563,562436.0
2019-02-20 15:00:00,28.53,28.56,28.49,28.5,126176.0,27.6563,27.6854,27.6175,27.6272,126176.0
2019-02-20 15:30:00,28.51,28.54,28.46,28.53,374980.0,27.6369,27.666,27.5884,27.6563,374980.0
2019-02-21 09:30:00,28.38,28.42,28.22,28.29,813728.0,27.5109,27.5497,27.3558,27.4237,813728.0
2019-02-21 10:00:00,28.29,28.32,28.2,28.22,589444.0,27.4237,27.4527,27.3364,27.3558,589444.0
2019-02-21 10:30:00,28.23,28.31,28.22,28.25,501380.0,27.3655,27.443,27.3558,27.3849,501380.0
2019-02-21 11:00:00,28.25,28.36,28.23,28.26,195332.0,27.3849,27.4915,27.3655,27.3946,195332.0
2019-02-21 11:30:00,28.25,28.4,28.25,28.37,231268.0,27.3849,27.5303,27.3849,27.5012,231268.0
2019-02-21 12:00:00,28.4,28.4,28.34,28.37,126948.0,27.5303,27.5303,27.4721,27.5012,126948.0
2019-02-21 12:30:00,28.39,28.43,28.38,28.43,110352.0,27.5206,27.5594,27.5109,27.5594,110352.0
2019-02-21 13:00:00,28.44,28.45,28.36,28.36,184348.0,27.5691,27.5788,27.4915,27.4915,184348.0
2019-02-21 13:30:00,28.37,28.38,28.35,28.38,65112.0,27.5012,27.5109,27.4818,27.5109,65112.0
2019-02-21 14:00:00,28.38,28.39,28.2,28.25,339056.0,27.5109,27.5206,27.3364,27.3849,339056.0
2019-02-21 14:30:00,28.25,28.25,28.1,28.14,428708.0,27.3849,27.3849,27.2395,27.2782,428708.0
2019-02-21 15:00:00,28.14,28.21,28.13,28.16,200252.0,27.2782,27.3461,27.2686,27.2976,200252.0
2019-02-21 15:30:00,28.16,28.32,28.09,28.32,1448952.0,27.2976,27.4527,27.2298,27.4527,1448952.0
2019-02-22 09:30:00,28.46,28.52,28.39,28.52,457708.0,27.5884,27.6466,27.5206,27.6466,457708.0
2019-02-22 10:00:00,28.51,28.55,28.49,28.5,437300.0,27.6369,27.6757,27.6175,27.6272,437300.0
2019-02-22 10:30:00,28.51,28.59,28.49,28.58,255348.0,27.6369,27.7145,27.6175,27.7048,255348.0
2019-02-22 11:00:00,28.58,28.68,28.55,28.66,333620.0,27.7048,27.8017,27.6757,27.7823,333620.0
2019-02-22 11:30:00,28.67,28.68,28.62,28.66,180648.0,27.792,27.8017,27.7435,27.7823,180648.0
2019-02-22 12:00:00,28.65,28.7,28.61,28.64,265952.0,27.7726,27.8211,27.7339,27.7629,265952.0
2019-02-22 12:30:00,28.63,28.64,28.6,28.64,113764.0,27.7532,27.7629,27.7242,27.7629,113764.0
2019-02-22 13:00:00,28.62,28.62,28.56,28.6,139284.0,27.7435,27.7435,27.6854,27.7242,139284.0
2019-02-22 13:30:00,28.61,28.63,28.58,28.61,127532.0,27.7339,27.7532,27.7048,27.7339,127532.0
2019-02-22 14:00:00,28.61,28.66,28.57,28.58,237220.0,27.7339,27.7823,27.6951,27.7048,237220.0
2019-02-22 14:30:00,28.58,28.59,28.43,28.47,742208.0,27.7048,27.7145,27.5594,27.5981,742208.0
2019-02-22 15:00:00,28.45,28.61,28.45,28.61,275524.0,27.5788,27.7339,27.5788,27.7339,275524.0
2019-02-22 15:30:00,28.6,28.67,28.54,28.66,1463792.0,27.7242,27.792,27.666,27.7823,1463792.0
2019-02-25 09:30:00,28.98,29.05,28.96,28.96,591696.0,28.0925,28.1604,28.0731,28.0731,591696.0
2019-02-25 10:00:00,28.97,29.03,28.93,28.95,335648.0,28.0828,28.141,28.0441,28.0634,335648.0
2019-02-25 10:30:00,28.94,29.09,28.92,29.08,424540.0,28.0537,28.1992,28.0344,28.1895,424540.0
2019-02-25 11:00:00,29.08,29.1,29.0,29.01,631980.0,28.1895,28.2088,28.1119,28.1216,631980.0
2019-02-25 11:30:00,29.01,29.06,28.99,29.02,194148.0,28.1216,28.1701,28.1022,28.1313,194148.0
2019-02-25 12:00:00,29.02,29.03,28.93,28.95,255464.0,28.1313,28.141,28.0441,28.0634,255464.0
2019-02-25 12:30:00,28.94,28.95,28.86,28.88,2246136.0,28.0537,28.0634,27.9762,27.9956,2246136.0
2019-02-25 13:00:00,28.88,28.92,28.86,28.86,324808.0,27.9956,28.0344,27.9762,27.9762,324808.0
2019-02-25 13:30:00,28.87,28.89,28.83,28.88,367436.0,27.9859,28.0053,27.9471,27.9956,367436.0
2019-02-25 14:00:00,28.88,28.92,28.87,28.88,97168.0,27.9956,28.0344,27.9859,27.9956,97168.0
2019-02-25 14:30:00,28.88,28.9,28.85,28.86,236556.0,27.9956,28.015,27.9665,27.9762,236556.0
2019-02-25 15:00:00,28.86,28.87,28.75,28.75,395532.0,27.9762,27.9859,27.8696,27.8696,395532.0
2019-02-25 15:30:00,28.76,28.84,28.72,28.74,982696.0,27.8793,27.9568,27.8405,27.8599,982696.0
2019-02-26 09:30:00,28.64,28.71,28.61,28.68,513312.0,27.7629,27.8308,27.7339,27.8017,513312.0
2019-02-26 10:00:00,28.68,28.82,28.67,28.76,428232.0,27.8017,27.9374,27.792,27.8793,428232.0
2019-02-26 10:30:00,28.75,28.79,28.62,28.62,396256.0,27.8696,27.9083,27.7435,27.7435,396256.0
2019-02-26 11:00:00,28.61,28.86,28.61,28.81,381868.0,27.7339,27.9762,27.7339,27.9277,381868.0
2019-02-26 11:30:00,28.83,28.88,28.75,28.77,158572.0,27.9471,27.9956,27.8696,27.889,158572.0
2019-02-26 12:00:00,28.77,28.8,28.73,28.75,243140.0,27.889,27.918,27.8502,27.8696,243140.0
2019-02-26 12:30:00,28.76,28.76,28.68,28.69,140504.0,27.8793,27.8793,27.8017,27.8114,140504.0
2019-02-26 13:00:00,28.69,28.75,28.68,28.73,39768.0,27.8114,27.8696,27.8017,27.8502,39768.0
2019-02-26 13:30:00,28.71,28.73,28.68,28.71,68548.0,27.8308,27.8502,27.8017,27.8308,68548.0
2019-02-26 14:00:00,28.73,28.76,28.71,28.72,79984.0,27.8502,27.8793,27.8308,27.8405,79984.0
2019-02-26 14:30:00,28.72,28.83,28.72,28.81,69328.0,27.8405,27.9471,27.8405,27.9277,69328.0
2019-02-26 15:00:00,28.83,28.89,28.82,28.82,307844.0,27.9471,28.0053,27.9374,27.9374,307844.0
2019-02-26 15:30:00,28.81,28.86,28.68,28.69,532816.0,27.9277,27.9762,27.8017,27.8114,532816.0
2019-02-27 09:30:00,28.52,28.67,28.52,28.58,358436.0,27.6466,27.792,27.6466,27.7048,358436.0
2019-02-27 10:00:00,28.56,28.59,28.31,28.36,1206204.0,27.6854,27.7145,27.443,27.4915,1206204.0
2019-02-27 10:30:00,28.38,28.47,28.35,28.41,440956.0,27.5109,27.5981,27.4818,27.54,440956.0
2019-02-27 11:00:00,28.43,28.54,28.41,28.52,415520.0,27.5594,27.666,27.54,27.6466,415520.0
2019-02-27 11:30:00,28.52,28.58,28.5,28.55,324096.0,27.6466,27.7048,27.6272,27.6757,324096.0
2019-02-27 12:00:00,28.55,28.61,28.55,28.61,147644.0,27.6757,27.7339,27.6757,27.7339,147644.0
2019-02-27 12:30:00,28.6,28.63,28.59,28.59,126528.0,27.7242,27.7532,27.7145,27.7145,126528.0
2019-02-27 13:00:00,28.6,28.72,28.6,28.68,128788.0,27.7242,27.8405,27.7242,27.8017,128788.0
2019-02-27 13:30:00,28.68,28.68,28.62,28.66,253868.0,27.8017,27.8017,27.7435,27.7823,253868.0
2019-02-27 14:00:00,28.65,28.71,28.64,28.67,82556.0,27.7726,27.8308,27.7629,27.792,82556.0
2019-02-27 14:30:00,28.67,28.73,28.65,28.68,116816.0,27.792,27.8502,27.7726,27.8017,116816.0
2019-02-27 15:00:00,28.68,28.73,28.63,28.64,144984.0,27.8017,27.8502,27.7532,27.7629,144984.0
2019-02-27 15:30:00,28.64,28.68,28.6,28.67,594476.0,27.7629,27.8017,27.7242,27.792,594476.0
2019-02-28 09:30:00,28.6,28.68,28.56,28.64,488760.0,27.7242,27.8017,27.6854,27.7629,488760.0
2019-02-28 10:00:00,28.62,28.62,28.5,28.56,385964.0,27.7435,27.7435,27.6272,27.6854,385964.0
2019-02-28 10:30:00,28.59,28.62,28.49,28.56,273156.0,27.7145,27.7435,27.6175,27.6854,273156.0
2019-02-28 11:00:00,28.55,28.62,28.5,28.59,231416.0,27.6757,27.7435,27.6272,27.7145,231416.0
2019-02-28 11:30:00,28.59,28.67,28.59,28.63,102084.0,27.7145,27.792,27.7145,27.7532,102084.0
2019-02-28 12:00:00,28.62,28.7,28.62,28.69,67692.0,27.7435,27.8211,27.7435,27.8114,67692.0
2019-02-28 12:30:00,28.69,28.69,28.65,28.68,108220.0,27.8114,27.8114,27.7726,27.8017,108220.0
2019-02-28 13:00:00,28.7,28.7,28.63,28.63,48556.0,27.8211,27.8211,27.7532,27.7532,48556.0
2019-02-28 13:30:00,28.64,28.67,28.62,28.64,40440.0,27.7629,27.792,27.7435,27.7629,40440.0
2019-02-28 14:00:00,28.66,28.67,28.6,28.65,112860.0,27.7823,27.792,27.7242,27.7726,112860.0
2019-02-28 14:30:00,28.65,28.65,28.56,28.58,185284.0,27.7726,27.7726,27.6854,27.7048,185284.0
2019-02-28 15:00:00,28.58,28.61,28.55,28.6,202140.0,27.7048,27.7339,27.6757,27.7242,202140.0
2019-02-28 15:30:00,28.59,28.65,28.48,28.52,526212.0,27.7145,27.7726,27.6078,27.6466,526212.0
2019-03-01 09:30:00,28.91,29.0,28.91,28.98,1430908.0,28.0247,28.1119,28.0247,28.0925,1430908.0
2019-03-01 10:00:00,28.97,28.97,28.73,28.77,693792.0,28.0828,28.0828,27.8502,27.889,693792.0
2019-03-01 10:30:00,28.76,28.8,28.72,28.79,158432.0,27.8793,27.918,27.8405,27.9083,158432.0
2019-03-01 11:00:00,28.78,28.79,28.65,28.68,343304.0,27.8986,27.9083,27.7726,27.8017,343304.0
2019-03-01 11:30:00,28.68,28.71,28.58,28.63,411156.0,27.8017,27.8308,27.7048,27.7532,411156.0
2019-03-01 12:00:00,28.63,28.72,28.62,28.71,314296.0,27.7532,27.8405,27.7435,27.8308,314296.0
2019-03-01 12:30:00,28.72,28.76,28.69,28.75,330560.0,27.8405,27.8793,27.8114,27.8696,330560.0
2019-03-01 13:00:00,28.74,28.79,28.74,28.76,72596.0,27.8599,27.9083,27.8599,27.8793,72596.0
2019-03-01 13:30:00,28.75,28.79,28.75,28.77,108152.0,27.8696,27.9083,27.8696,27.889,108152.0
2019-03-01 14:00:00,28.77,28.9,28.75,28.9,477900.0,27.889,28.015,27.8696,28.015,477900.0
2019-03-01 14:30:00,28.9,28.91,28.85,28.88,188740.0,28.015,28.0247,27.9665,27.9956,188740.0
2019-03-01 15:00:00,28.88,28.88,28.83,28.87,218676.0,27.9956,27.9956,27.9471,27.9859,218676.0
2019-03-01 15:30:00,28.86,28.97,28.85,28.92,709500.0,27.9762,28.0828,27.9665,28.0344,709500.0
2019-03-04 09:30:00,29.15,29.19,29.06,29.14,800392.0,28.2573,28.2961,28.1701,28.2476,800392.0
2019-03-04 10:00:00,29.14,29.15,29.01,29.13,310300.0,28.2476,28.2573,28.1216,28.2379,310300.0
2019-03-04 10:30:00,29.14,29.14,28.95,28.95,438372.0,28.2476,28.2476,28.0634,28.0634,438372.0
2019-03-04 11:00:00,28.94,28.97,28.72,28.74,436908.0,28.0537,28.0828,27.8405,27.8599,436908.0
2019-03-04 11:30:00,28.72,28.73,28.33,28.38,1695968.0,27.8405,27.8502,27.4624,27.5109,1695968.0
2019-03-04 12:00:00,28.39,28.48,28.2,28.33,1899308.0,27.5206,27.6078,27.3364,27.4624,1899308.0
2019-03-04 12:30:00,28.32,28.38,28.18,28.25,968616.0,27.4527,27.5109,27.317,27.3849,968616.0
2019-03-04 13:00:00,28.24,28.41,28.16,28.4,1243132.0,27.3752,27.54,27.2976,27.5303,1243132.0
2019-03-04 13:30:00,28.39,28.51,28.36,28.5,840196.0,27.5206,27.6369,27.4915,27.6272,840196.0
2019-03-04 14:00:00,28.52,28.59,28.45,28.59,360052.0,27.6466,27.7145,27.5788,27.7145,360052.0
2019-03-04 14:30:00,28.59,28.61,28.53,28.54,445876.0,27.7145,27.7339,27.6563,27.666,445876.0
2019-03-04 15:00:00,28.54,28.59,28.48,28.56,604868.0,27.666,27.7145,27.6078,27.6854,604868.0
2019-03-04 15:30:00,28.55,28.7,28.53,28.69,898156.0,27.6757,27.8211,27.6563,27.8114,898156.0
2019-03-05 09:30:00,28.71,28.71,28.48,28.54,446564.0,27.8308,27.8308,27.6078,27.666,446564.0
2019-03-05 10:00:00,28.55,28.68,28.51,28.55,290812.0,27.6757,27.8017,27.6369,27.6757,290812.0
2019-03-05 10:30:00,28.55,28.64,28.53,28.56,187548.0,27.6757,27.7629,27.6563,27.6854,187548.0
2019-03-05 11:00:00,28.58,28.68,28.54,28.68,312984.0,27.7048,27.8017,27.666,27.8017,312984.0
2019-03-05 11:30:00,28.65,28.74,28.62,28.66,411120.0,27.7726,27.8599,27.7435,27.7823,411120.0
2019-03-05 12:00:00,28.66,28.68,28.61,28.64,66020.0,27.7823,27.8017,27.7339,27.7629,66020.0
2019-03-05 12:30:00,28.64,28.67,28.61,28.67,212080.0,27.7629,27.792,27.7339,27.792,212080.0
2019-03-05 13:00:00,28.67,28.72,28.59,28.6,255124.0,27.792,27.8405,27.7145,27.7242,255124.0
2019-03-05 13:30:00,28.6,28.64,28.58,28.62,115496.0,27.7242,27.7629,27.7048,27.7435,115496.0
2019-03-05 14:00:00,28.63,28.68,28.63,28.68,212788.0,27.7532,27.8017,27.7532,27.8017,212788.0
2019-03-05 14:30:00,28.7,28.74,28.65,28.73,129560.0,27.8211,27.8599,27.7726,27.8502,129560.0
2019-03-05 15:00:00,28.73,28.74,28.66,28.66,189324.0,27.8502,27.8599,27.7823,27.7823,189324.0
2019-03-05 15:30:00,28.67,28.75,28.61,28.61,434312.0,27.792,27.8696,27.7339,27.7339,434312.0
2019-03-06 09:30:00,28.62,28.62,28.44,28.5,631268.0,27.7435,27.7435,27.5691,27.6272,631268.0
2019-03-06 10:00:00,28.5,28.54,28.4,28.4,858544.0,27.6272,27.666,27.5303,27.5303,858544.0
2019-03-06 10:30:00,28.4,28.45,28.32,28.42,873184.0,27.5303,27.5788,27.4527,27.5497,873184.0
2019-03-06 11:00:00,28.4,28.5,28.37,28.4,507352.0,27.5303,27.6272,27.5012,27.5303,507352.0
2019-03-06 11:30:00,28.4,28.42,28.27,28.31,504688.0,27.5303,27.5497,27.4043,27.443,504688.0
2019-03-06 12:00:00,28.3,28.41,28.25,28.27,419744.0,27.4333,27.54,27.3849,27.4043,419744.0
2019-03-06 12:30:00,28.28,28.35,28.23,28.24,368964.0,27.414,27.4818,27.3655,27.3752,368964.0
2019-03-06 13:00:00,28.23,28.28,28.2,28.2,181372.0,27.3655,27.414,27.3364,27.3364,181372.0
2019-03-06 13:30:00,28.23,28.36,28.23,28.35,419524.0,27.3655,27.4915,27.3655,27.4818,419524.0
2019-03-06 14:00:00,28.36,28.39,28.32,28.34,529572.0,27.4915,27.5206,27.4527,27.4721,529572.0
2019-03-06 14:30:00,28.35,28.36,28.27,28.31,491076.0,27.4818,27.4915,27.4043,27.443,491076.0
2019-03-06 15:00:00,28.29,28.34,28.18,28.23,479004.0,27.4237,27.4721,27.317,27.3655,479004.0
2019-03-06 15:30:00,28.23,28.33,28.23,28.24,787464.0,27.3655,27.4624,27.3655,27.3752,787464.0
2019-03-07 09:30:00,28.14,28.17,27.72,27.83,2823680.0,27.2782,27.3073,26.8711,26.9777,2823680.0
2019-03-07 10:00:00,27.82,27.84,27.65,27.78,1034540.0,26.968,26.9874,26.8033,26.9293,1034540.0
2019-03-07 10:30:00,27.75,27.86,27.7,27.84,830740.0,26.9002,27.0068,26.8517,26.9874,830740.0
2019-03-07 11:00:00,27.83,27.84,27.74,27.83,304048.0,26.9777,26.9874,26.8905,26.9777,304048.0
2019-03-07 11:30:00,27.85,27.94,27.85,27.86,395596.0,26.9971,27.0844,26.9971,27.0068,395596.0
2019-03-07 12:00:00,27.87,27.91,27.83,27.89,320508.0,27.0165,27.0553,26.9777,27.0359,320508.0
2019-03-07 12:30:00,27.86,28.03,27.79,28.01,440380.0,27.0068,27.1716,26.939,27.1522,440380.0
2019-03-07 13:00:00,27.99,28.01,27.93,27.95,284268.0,27.1328,27.1522,27.0747,27.0941,284268.0
2019-03-07 13:30:00,27.91,27.96,27.86,27.88,622784.0,27.0553,27.1038,27.0068,27.0262,622784.0
2019-03-07 14:00:00,27.88,27.9,27.75,27.8,584408.0,27.0262,27.0456,26.9002,26.9487,584408.0
2019-03-07 14:30:00,27.8,27.82,27.61,27.64,754100.0,26.9487,26.968,26.7645,26.7936,754100.0
2019-03-07 15:00:00,27.65,27.75,27.59,27.64,629688.0,26.8033,26.9002,26.7451,26.7936,629688.0
2019-03-07 15:30:00,27.65,27.8,27.65,27.78,1082988.0,26.8033,26.9487,26.8033,26.9293,1082988.0
2019-03-08 09:30:00,27.35,27.45,27.27,27.36,1511408.0,26.5124,26.6094,26.4349,26.5221,1511408.0
2019-03-08 10:00:00,27.34,27.4,27.24,27.37,1191720.0,26.5027,26.5609,26.4058,26.5318,1191720.0
2019-03-08 10:30:00,27.39,27.54,27.31,27.41,492468.0,26.5512,26.6966,26.4737,26.5706,492468.0
2019-03-08 11:00:00,27.4,27.53,27.36,27.49,554488.0,26.5609,26.6869,26.5221,26.6482,554488.0
2019-03-08 11:30:00,27.49,27.53,27.4,27.4,278972.0,26.6482,26.6869,26.5609,26.5609,278972.0
2019-03-08 12:00:00,27.41,27.41,27.34,27.4,165572.0,26.5706,26.5706,26.5027,26.5609,165572.0
2019-03-08 12:30:00,27.39,27.4,27.26,27.27,319448.0,26.5512,26.5609,26.4252,26.4349,319448.0
2019-03-08 13:00:00,27.27,27.33,27.26,27.32,133268.0,26.4349,26.4931,26.4252,26.4834,133268.0
2019-03-08 13:30:00,27.32,27.39,27.29,27.36,143172.0,26.4834,26.5512,26.4543,26.5221,143172.0
2019-03-08 14:00:00,27.38,27.44,27.31,27.43,227668.0,26.5415,26.5997,26.4737,26.59,227668.0
2019-03-08 14:30:00,27.43,27.6,27.43,27.52,253908.0,26.59,26.7548,26.59,26.6772,253908.0
2019-03-08 15:00:00,27.51,27.58,27.43,27.45,342844.0,26.6675,26.7354,26.59,26.6094,342844.0
2019-03-08 15:30:00,27.43,27.69,27.43,27.67,1466076.0,26.59,26.842,26.59,26.8226,1466076.0
2019-03-11 09:30:00,27.82,28.03,27.82,28.02,638992.0,26.968,27.1716,26.968,27.1619,638992.0
2019-03-11 10:00:00,28.03,28.13,28.02,28.11,240808.0,27.1716,27.2686,27.1619,27.2492,240808.0
2019-03-11 10:30:00,28.11,28.23,28.08,28.21,185636.0,27.2492,27.3655,27.2201,27.3461,185636.0
2019-03-11 11:00:00,28.21,28.28,28.19,28.28,163692.0,27.3461,27.414,27.3267,27.414,163692.0
2019-03-11 11:30:00,28.27,28.33,28.25,28.33,233908.0,27.4043,27.4624,27.3849,27.4624,233908.0
2019-03-11 12:00:00,28.31,28.36,28.29,28.3,162304.0,27.443,27.4915,27.4237,27.4333,162304.0
2019-03-11 12:30:00,28.3,28.34,28.29,28.3,153200.0,27.4333,27.4721,27.4237,27.4333,153200.0
2019-03-11 13:00:00,28.31,28.4,28.3,28.39,288068.0,27.443,27.5303,27.4333,27.5206,288068.0
2019-03-11 13:30:00,28.39,28.42,28.37,28.41,115348.0,27.5206,27.5497,27.5012,27.54,115348.0
2019-03-11 14:00:00,28.41,28.41,28.36,28.39,43888.0,27.54,27.54,27.4915,27.5206,43888.0
2019-03-11 14:30:00,28.4,28.43,28.37,28.4,179372.0,27.5303,27.5594,27.5012,27.5303,179372.0
2019-03-11 15:00:00,28.4,28.47,28.38,28.43,314456.0,27.5303,27.5981,27.5109,27.5594,314456.0
2019-03-11 15:30:00,28.43,28.49,28.42,28.47,786736.0,27.5594,27.6175,27.5497,27.5981,786736.0
2019-03-12 09:30:00,28.58,28.68,28.55,28.64,779124.0,27.7048,27.8017,27.6757,27.7629,779124.0
2019-03-12 10:00:00,28.63,28.68,28.59,28.68,341008.0,27.7532,27.8017,27.7145,27.8017,341008.0
2019-03-12 10:30:00,28.7,28.77,28.68,28.72,205880.0,27.8211,27.889,27.8017,27.8405,205880.0
2019-03-12 11:00:00,28.72,28.72,28.61,28.64,504904.0,27.8405,27.8405,27.7339,27.7629,504904.0
2019-03-12 11:30:00,28.64,28.77,28.63,28.77,186060.0,27.7629,27.889,27.7532,27.889,186060.0
2019-03-12 12:00:00,28.77,28.77,28.68,28.74,103592.0,27.889,27.889,27.8017,27.8599,103592.0
2019-03-12 12:30:00,28.73,28.73,28.66,28.7,221868.0,27.8502,27.8502,27.7823,27.8211,221868.0
2019-03-12 13:00:00,28.71,28.73,28.67,28.72,163524.0,27.8308,27.8502,27.792,27.8405,163524.0
2019-03-12 13:30:00,28.71,28.77,28.69,28.75,137460.0,27.8308,27.889,27.8114,27.8696,137460.0
2019-03-12 14:00:00,28.76,28.78,28.7,28.7,169544.0,27.8793,27.8986,27.8211,27.8211,169544.0
2019-03-12 14:30:00,28.71,28.73,28.7,28.73,254428.0,27.8308,27.8502,27.8211,27.8502,254428.0
2019-03-12 15:00:00,28.73,28.73,28.58,28.65,226336.0,27.8502,27.8502,27.7048,27.7726,226336.0
2019-03-12 15:30:00,28.64,28.73,28.6,28.66,489104.0,27.7629,27.8502,27.7242,27.7823,489104.0
2019-03-13 09:30:00,28.88,28.97,28.84,28.94,449892.0,27.9956,28.0828,27.9568,28.0537,449892.0
2019-03-13 10:00:00,28.95,29.01,28.94,28.96,310928.0,28.0634,28.1216,28.0537,28.0731,310928.0
2019-03-13 10:30:00,28.97,29.07,28.96,29.05,333128.0,28.0828,28.1798,28.0731,28.1604,333128.0
2019-03-13 11:00:00,29.05,29.18,29.05,29.18,709988.0,28.1604,28.2864,28.1604,28.2864,709988.0
2019-03-13 11:30:00,29.18,29.2,29.12,29.13,307012.0,28.2864,28.3058,28.2282,28.2379,307012.0
2019-03-13 12:00:00,29.15,29.18,29.08,29.11,170244.0,28.2573,28.2864,28.1895,28.2185,170244.0
2019-03-13 12:30:00,29.11,29.16,29.08,29.15,95368.0,28.2185,28.267,28.1895,28.2573,95368.0
2019-03-13 13:00:00,29.16,29.18,29.14,29.17,54848.0,28.267,28.2864,28.2476,28.2767,54848.0
2019-03-13 13:30:00,29.16,29.18,29.12,29.18,383604.0,28.267,28.2864,28.2282,28.2864,383604.0
2019-03-13 14:00:00,29.18,29.26,29.18,29.22,392424.0,28.2864,28.3639,28.2864,28.3252,392424.0
2019-03-13 14:30:00,29.19,29.19,29.0,29.11,566064.0,28.2961,28.2961,28.1119,28.2185,566064.0
2019-03-13 15:00:00,29.1,29.11,29.01,29.04,586372.0,28.2088,28.2185,28.1216,28.1507,586372.0
2019-03-13 15:30:00,29.03,29.13,29.02,29.03,460304.0,28.141,28.2379,28.1313,28.141,460304.0
2019-03-14 09:30:00,29.05,29.08,28.99,29.05,641120.0,28.1604,28.1895,28.1022,28.1604,641120.0
2019-03-14 10:00:00,29.04,29.04,28.9,28.99,612164.0,28.1507,28.1507,28.015,28.1022,612164.0
2019-03-14 10:30:00,28.98,29.06,28.96,29.01,415732.0,28.0925,28.1701,28.0731,28.1216,415732.0
2019-03-14 11:00:00,29.02,29.09,28.98,29.02,201812.0,28.1313,28.1992,28.0925,28.1313,201812.0
2019-03-14 11:30:00,29.02,29.14,29.01,29.1,163976.0,28.1313,28.2476,28.1216,28.2088,163976.0
2019-03-14 12:00:00,29.1,29.13,29.04,29.07,265880.0,28.2088,28.2379,28.1507,28.1798,265880.0
2019-03-14 12:30:00,29.05,29.1,29.04,29.05,79516.0,28.1604,28.2088,28.1507,28.1604,79516.0
2019-03-14 13:00:00,29.06,29.06,29.01,29.04,85780.0,28.1701,28.1701,28.1216,28.1507,85780.0
2019-03-14 13:30:00,29.03,29.05,28.96,28.98,227656.0,28.141,28.1604,28.0731,28.0925,227656.0
2019-03-14 14:00:00,28.98,29.02,28.96,29.01,197220.0,28.0925,28.1313,28.0731,28.1216,197220.0
2019-03-14 14:30:00,29.0,29.01,28.95,29.0,164576.0,28.1119,28.1216,28.0634,28.1119,164576.0
2019-03-14 15:00:00,29.0,29.03,28.98,29.02,195880.0,28.1119,28.141,28.0925,28.1313,195880.0
2019-03-14 15:30:00,29.02,29.06,28.99,29.01,373504.0,28.1313,28.1701,28.1022,28.1216,373504.0
2019-03-15 09:30:00,29.11,29.24,29.11,29.19,715204.0,28.2185,28.3446,28.2185,28.2961,715204.0
2019-03-15 10:00:00,29.19,29.19,29.09,29.17,469460.0,28.2961,28.2961,28.1992,28.2767,469460.0
2019-03-15 10:30:00,29.18,29.2,29.09,29.16,193228.0,28.2864,28.3058,28.1992,28.267,193228.0
2019-03-15 11:00:00,29.15,29.26,29.13,29.25,336628.0,28.2573,28.3639,28.2379,28.3543,336628.0
2019-03-15 11:30:00,29.26,29.36,29.21,29.32,429092.0,28.3639,28.4609,28.3155,28.4221,429092.0
2019-03-15 12:00:00,29.31,29.41,29.3,29.39,469400.0,28.4124,28.5094,28.4027,28.49,469400.0
2019-03-15 12:30:00,29.4,29.46,29.39,29.4,411064.0,28.4997,28.5578,28.49,28.4997,411064.0
2019-03-15 13:00:00,29.41,29.43,29.37,29.37,141420.0,28.5094,28.5287,28.4706,28.4706,141420.0
2019-03-15 13:30:00,29.37,29.41,29.36,29.37,317976.0,28.4706,28.5094,28.4609,28.4706,317976.0
2019-03-15 14:00:00,29.36,29.36,29.29,29.31,170088.0,28.4609,28.4609,28.393,28.4124,170088.0
2019-03-15 14:30:00,29.31,29.36,29.31,29.33,153548.0,28.4124,28.4609,28.4124,28.4318,153548.0
2019-03-15 15:00:00,29.33,29.33,29.27,29.32,200052.0,28.4318,28.4318,28.3736,28.4221,200052.0
2019-03-15 15:30:00,29.31,29.31,29.2,29.29,753732.0,28.4124,28.4124,28.3058,28.393,753732.0
2019-03-18 09:30:00,29.33,29.51,29.33,29.51,1196556.0,28.4318,28.6063,28.4318,28.6063,1196556.0
2019-03-18 10:00:00,29.53,29.55,29.46,29.5,472032.0,28.6257,28.6451,28.5578,28.5966,472032.0
2019-03-18 10:30:00,29.5,29.56,29.44,29.53,192128.0,28.5966,28.6548,28.5384,28.6257,192128.0
2019-03-18 11:00:00,29.53,29.54,29.33,29.35,307468.0,28.6257,28.6354,28.4318,28.4512,307468.0
2019-03-18 11:30:00,29.34,29.39,29.28,29.34,449260.0,28.4415,28.49,28.3833,28.4415,449260.0
2019-03-18 12:00:00,29.35,29.36,29.31,29.36,214884.0,28.4512,28.4609,28.4124,28.4609,214884.0
2019-03-18 12:30:00,29.35,29.43,29.32,29.4,135680.0,28.4512,28.5287,28.4221,28.4997,135680.0
2019-03-18 13:00:00,29.41,29.43,29.39,29.41,269276.0,28.5094,28.5287,28.49,28.5094,269276.0
2019-03-18 13:30:00,29.41,29.46,29.4,29.43,171936.0,28.5094,28.5578,28.4997,28.5287,171936.0
2019-03-18 14:00:00,29.45,29.46,29.42,29.44,93020.0,28.5481,28.5578,28.519,28.5384,93020.0
2019-03-18 14:30:00,29.44,29.49,29.43,29.45,377492.0,28.5384,28.5869,28.5287,28.5481,377492.0
2019-03-18 15:00:00,29.45,29.46,29.4,29.42,357188.0,28.5481,28.5578,28.4997,28.519,357188.0
2019-03-18 15:30:00,29.42,29.54,29.42,29.51,355664.0,28.519,28.6354,28.519,28.6063,355664.0
2019-03-19 09:30:00,29.74,29.78,29.67,29.67,431164.0,28.8292,28.868,28.7614,28.7614,431164.0
2019-03-19 10:00:00,29.68,29.79,29.67,29.68,269456.0,28.7711,28.8777,28.7614,28.7711,269456.0
2019-03-19 10:30:00,29.7,29.75,29.63,29.63,208936.0,28.7905,28.8389,28.7226,28.7226,208936.0
2019-03-19 11:00:00,29.63,29.75,29.63,29.74,97684.0,28.7226,28.8389,28.7226,28.8292,97684.0
2019-03-19 11:30:00,29.71,29.88,29.71,29.87,477796.0,28.8002,28.965,28.8002,28.9553,477796.0
2019-03-19 12:00:00,29.88,29.91,29.83,29.84,337208.0,28.965,28.994,28.9165,28.9262,337208.0
2019-03-19 12:30:00,29.83,29.85,29.56,29.75,605776.0,28.9165,28.9359,28.6548,28.8389,605776.0
2019-03-19 13:00:00,29.74,29.77,29.7,29.73,357124.0,28.8292,28.8583,28.7905,28.8196,357124.0
2019-03-19 13:30:00,29.73,29.75,29.65,29.65,219280.0,28.8196,28.8389,28.742,28.742,219280.0
2019-03-19 14:00:00,29.66,29.69,29.57,29.66,310564.0,28.7517,28.7808,28.6645,28.7517,310564.0
2019-03-19 14:30:00,29.66,29.7,29.58,29.59,238220.0,28.7517,28.7905,28.6741,28.6838,238220.0
2019-03-19 15:00:00,29.61,29.62,29.42,29.43,430188.0,28.7032,28.7129,28.519,28.5287,430188.0
2019-03-19 15:30:00,29.41,29.52,29.3,29.52,767248.0,28.5094,28.616,28.4027,28.616,767248.0
2019-03-20 09:30:00,29.39,29.41,29.2,29.22,884176.0,28.5436,28.563,28.3591,28.3785,884176.0
2019-03-20 10:00:00,29.21,29.32,29.17,29.24,378416.0,28.3688,28.4756,28.3299,28.3979,378416.0
2019-03-20 10:30:00,29.25,29.3,29.21,29.28,158800.0,28.4076,28.4562,28.3688,28.4368,158800.0
2019-03-20 11:00:00,29.3,29.33,29.24,29.28,154868.0,28.4562,28.4853,28.3979,28.4368,154868.0
2019-03-20 11:30:00,29.28,29.29,29.09,29.1,403020.0,28.4368,28.4465,28.2523,28.262,403020.0
2019-03-20 12:00:00,29.11,29.2,29.11,29.17,149416.0,28.2717,28.3591,28.2717,28.3299,149416.0
2019-03-20 12:30:00,29.17,29.18,29.02,29.13,374340.0,28.3299,28.3397,28.1843,28.2911,374340.0
2019-03-20 13:00:00,29.13,29.17,29.12,29.13,116860.0,28.2911,28.3299,28.2814,28.2911,116860.0
2019-03-20 13:30:00,29.12,29.2,29.12,29.2,168240.0,28.2814,28.3591,28.2814,28.3591,168240.0
2019-03-20 14:00:00,29.22,29.6,29.22,29.59,1924760.0,28.3785,28.7476,28.3785,28.7379,1924760.0
2019-03-20 14:30:00,29.6,29.67,29.53,29.6,862652.0,28.7476,28.8155,28.6796,28.7476,862652.0
2019-03-20 15:00:00,29.61,29.64,29.46,29.48,434152.0,28.7573,28.7864,28.6116,28.631,434152.0
2019-03-20 15:30:00,29.48,29.48,29.24,29.26,1446368.0,28.631,28.631,28.3979,28.4174,1446368.0
2019-03-21 09:30:00,29.08,29.44,29.07,29.38,703448.0,28.2425,28.5922,28.2328,28.5339,703448.0
2019-03-21 10:00:00,29.38,29.5,29.38,29.48,444416.0,28.5339,28.6504,28.5339,28.631,444416.0
2019-03-21 10:30:00,29.49,29.59,29.46,29.59,322044.0,28.6407,28.7379,28.6116,28.7379,322044.0
2019-03-21 11:00:00,29.59,29.69,29.58,29.63,312836.0,28.7379,28.835,28.7281,28.7767,312836.0
2019-03-21 11:30:00,29.63,29.82,29.6,29.82,311076.0,28.7767,28.9612,28.7476,28.9612,311076.0
2019-03-21 12:00:00,29.81,29.81,29.65,29.65,192116.0,28.9515,28.9515,28.7961,28.7961,192116.0
2019-03-21 12:30:00,29.66,29.68,29.62,29.67,121680.0,28.8058,28.8253,28.767,28.8155,121680.0
2019-03-21 13:00:00,29.7,29.78,29.7,29.78,209820.0,28.8447,28.9224,28.8447,28.9224,209820.0
2019-03-21 13:30:00,29.79,29.82,29.72,29.77,249788.0,28.9321,28.9612,28.8641,28.9127,249788.0
2019-03-21 14:00:00,29.78,29.92,29.78,29.92,548576.0,28.9224,29.0583,28.9224,29.0583,548576.0
2019-03-21 14:30:00,29.93,29.98,29.92,29.92,146636.0,29.0681,29.1166,29.0583,29.0583,146636.0
2019-03-21 15:00:00,29.92,30.0,29.85,29.9,357144.0,29.0583,29.136,28.9904,29.0389,357144.0
2019-03-21 15:30:00,29.9,30.0,29.87,29.91,779664.0,29.0389,29.136,29.0098,29.0486,779664.0
2019-03-22 09:30:00,29.59,29.72,29.29,29.33,1332836.0,28.7379,28.8641,28.4465,28.4853,1332836.0
2019-03-22 10:00:00,29.32,29.55,29.3,29.37,852760.0,28.4756,28.699,28.4562,28.5242,852760.0
2019-03-22 10:30:00,29.37,29.47,29.22,29.22,612928.0,28.5242,28.6213,28.3785,28.3785,612928.0
2019-03-22 11:00:00,29.22,29.3,29.15,29.19,773764.0,28.3785,28.4562,28.3105,28.3494,773764.0
2019-03-22 11:30:00,29.16,29.22,28.84,28.85,1589444.0,28.3202,28.3785,28.0095,28.0192,1589444.0
2019-03-22 12:00:00,28.84,29.01,28.84,28.91,946852.0,28.0095,28.1746,28.0095,28.0774,946852.0
2019-03-22 12:30:00,28.89,29.0,28.78,28.97,860696.0,28.058,28.1648,27.9512,28.1357,860696.0
2019-03-22 13:00:00,28.96,29.05,28.91,28.94,496860.0,28.126,28.2134,28.0774,28.1066,496860.0
2019-03-22 13:30:00,28.93,29.02,28.85,28.87,410004.0,28.0969,28.1843,28.0192,28.0386,410004.0
2019-03-22 14:00:00,28.87,29.15,28.87,29.11,432536.0,28.0386,28.3105,28.0386,28.2717,432536.0
2019-03-22 14:30:00,29.11,29.23,29.0,29.18,569560.0,28.2717,28.3882,28.1648,28.3397,569560.0
2019-03-22 15:00:00,29.2,29.23,28.99,28.99,436848.0,28.3591,28.3882,28.1551,28.1551,436848.0
2019-03-22 15:30:00,28.99,28.99,28.75,28.76,2235784.0,28.1551,28.1551,27.922,27.9318,2235784.0
2019-03-25 09:30:00,28.69,28.92,28.5,28.5,1423884.0,27.8638,28.0871,27.6792,27.6792,1423884.0
2019-03-25 10:00:00,28.53,28.6,28.44,28.57,648500.0,27.7084,27.7764,27.621,27.7472,648500.0
2019-03-25 10:30:00,28.57,28.83,28.56,28.78,772756.0,27.7472,27.9997,27.7375,27.9512,772756.0
2019-03-25 11:00:00,28.78,28.95,28.73,28.94,415464.0,27.9512,28.1163,27.9026,28.1066,415464.0
2019-03-25 11:30:00,28.93,28.93,28.7,28.7,748840.0,28.0969,28.0969,27.8735,27.8735,748840.0
2019-03-25 12:00:00,28.7,28.82,28.67,28.77,397480.0,27.8735,27.99,27.8443,27.9415,397480.0
2019-03-25 12:30:00,28.77,28.78,28.57,28.71,545100.0,27.9415,27.9512,27.7472,27.8832,545100.0
2019-03-25 13:00:00,28.72,28.8,28.63,28.65,893472.0,27.8929,27.9706,27.8055,27.8249,893472.0
2019-03-25 13:30:00,28.65,28.71,28.51,28.54,265536.0,27.8249,27.8832,27.689,27.7181,265536.0
2019-03-25 14:00:00,28.56,28.59,28.44,28.49,511116.0,27.7375,27.7667,27.621,27.6695,511116.0
2019-03-25 14:30:00,28.5,28.67,28.5,28.65,285456.0,27.6792,27.8443,27.6792,27.8249,285456.0
2019-03-25 15:00:00,28.66,28.8,28.62,28.75,324100.0,27.8346,27.9706,27.7958,27.922,324100.0
2019-03-25 15:30:00,28.75,28.79,28.67,28.72,968084.0,27.922,27.9609,27.8443,27.8929,968084.0
2019-03-26 09:30:00,29.11,29.32,29.11,29.32,1079244.0,28.2717,28.4756,28.2717,28.4756,1079244.0
2019-03-26 10:00:00,29.34,29.34,29.21,29.26,581676.0,28.4951,28.4951,28.3688,28.4174,581676.0
2019-03-26 10:30:00,29.27,29.36,29.17,29.34,649660.0,28.4271,28.5145,28.3299,28.4951,649660.0
2019-03-26 11:00:00,29.34,29.36,29.2,29.24,438948.0,28.4951,28.5145,28.3591,28.3979,438948.0
2019-03-26 11:30:00,29.24,29.29,29.08,29.13,330876.0,28.3979,28.4465,28.2425,28.2911,330876.0
2019-03-26 12:00:00,29.13,29.18,29.05,29.07,242692.0,28.2911,28.3397,28.2134,28.2328,242692.0
2019-03-26 12:30:00,29.07,29.09,28.96,29.03,555564.0,28.2328,28.2523,28.126,28.194,555564.0
2019-03-26 13:00:00,29.03,29.1,29.01,29.02,352432.0,28.194,28.262,28.1746,28.1843,352432.0
2019-03-26 13:30:00,29.03,29.03,28.9,28.9,237480.0,28.194,28.194,28.0677,28.0677,237480.0
2019-03-26 14:00:00,28.9,28.94,28.86,28.88,288928.0,28.0677,28.1066,28.0289,28.0483,288928.0
2019-03-26 14:30:00,28.86,28.98,28.82,28.97,1466484.0,28.0289,28.1454,27.99,28.1357,1466484.0
2019-03-26 15:00:00,28.97,29.03,28.91,28.92,1219996.0,28.1357,28.194,28.0774,28.0871,1219996.0
2019-03-26 15:30:00,28.9,29.13,28.89,29.12,646260.0,28.0677,28.2911,28.058,28.2814,646260.0
2019-03-27 09:30:00,29.15,29.27,29.03,29.04,832156.0,28.3105,28.4271,28.194,28.2037,832156.0
2019-03-27 10:00:00,29.05,29.23,29.01,29.19,213480.0,28.2134,28.3882,28.1746,28.3494,213480.0
2019-03-27 10:30:00,29.17,29.2,28.87,28.94,407608.0,28.3299,28.3591,28.0386,28.1066,407608.0
2019-03-27 11:00:00,28.93,28.98,28.68,28.68,353564.0,28.0969,28.1454,27.8541,27.8541,353564.0
2019-03-27 11:30:00,28.68,28.71,28.48,28.57,546392.0,27.8541,27.8832,27.6598,27.7472,546392.0
2019-03-27 12:00:00,28.56,28.71,28.52,28.68,518216.0,27.7375,27.8832,27.6987,27.8541,518216.0
2019-03-27 12:30:00,28.69,28.77,28.68,28.69,395684.0,27.8638,27.9415,27.8541,27.8638,395684.0
2019-03-27 13:00:00,28.7,28.88,28.64,28.86,551744.0,27.8735,28.0483,27.8152,28.0289,551744.0
2019-03-27 13:30:00,28.86,28.91,28.8,28.88,102720.0,28.0289,28.0774,27.9706,28.0483,102720.0
2019-03-27 14:00:00,28.86,28.94,28.83,28.88,233384.0,28.0289,28.1066,27.9997,28.0483,233384.0
2019-03-27 14:30:00,28.89,28.94,28.79,28.84,175160.0,28.058,28.1066,27.9609,28.0095,175160.0
2019-03-27 15:00:00,28.85,28.91,28.79,28.91,195192.0,28.0192,28.0774,27.9609,28.0774,195192.0
2019-03-27 15:30:00,28.91,28.98,28.81,28.85,745764.0,28.0774,28.1454,27.9803,28.0192,745764.0
2019-03-28 09:30:00,28.98,29.07,28.88,29.03,617688.0,28.1454,28.2328,28.0483,28.194,617688.0
2019-03-28 10:00:00,29.06,29.14,29.0,29.08,434556.0,28.2231,28.3008,28.1648,28.2425,434556.0
2019-03-28 10:30:00,29.1,29.15,28.98,28.98,1378976.0,28.262,28.3105,28.1454,28.1454,1378976.0
2019-03-28 11:00:00,28.99,29.0,28.75,28.75,442720.0,28.1551,28.1648,27.922,27.922,442720.0
2019-03-28 11:30:00,28.75,28.87,28.74,28.81,331604.0,27.922,28.0386,27.9123,27.9803,331604.0
2019-03-28 12:00:00,28.83,28.85,28.71,28.83,197696.0,27.9997,28.0192,27.8832,27.9997,197696.0
2019-03-28 12:30:00,28.83,28.91,28.81,28.9,258772.0,27.9997,28.0774,27.9803,28.0677,258772.0
2019-03-28 13:00:00,28.91,28.96,28.9,28.94,93528.0,28.0774,28.126,28.0677,28.1066,93528.0
2019-03-28 13:30:00,28.95,28.98,28.91,28.98,162000.0,28.1163,28.1454,28.0774,28.1454,162000.0
2019-03-28 14:00:00,28.98,29.0,28.95,28.98,79320.0,28.1454,28.1648,28.1163,28.1454,79320.0
2019-03-28 14:30:00,28.97,28.97,28.9,28.96,78224.0,28.1357,28.1357,28.0677,28.126,78224.0
2019-03-28 15:00:00,28.96,29.06,28.95,29.01,172112.0,28.126,28.2231,28.1163,28.1746,172112.0
2019-03-28 15:30:00,29.02,29.09,29.01,29.06,692416.0,28.1843,28.2523,28.1746,28.2231,692416.0
2019-03-29 09:30:00,29.4,29.43,29.24,29.32,684744.0,28.5533,28.5825,28.3979,28.4756,684744.0
2019-03-29 10:00:00,29.33,29.35,29.28,29.33,268244.0,28.4853,28.5048,28.4368,28.4853,268244.0
2019-03-29 10:30:00,29.35,29.35,29.14,29.2,467636.0,28.5048,28.5048,28.3008,28.3591,467636.0
2019-03-29 11:00:00,29.22,29.31,29.21,29.3,378368.0,28.3785,28.4659,28.3688,28.4562,378368.0
2019-03-29 11:30:00,29.3,29.37,29.28,29.28,208700.0,28.4562,28.5242,28.4368,28.4368,208700.0
2019-03-29 12:00:00,29.28,29.3,29.2,29.29,203412.0,28.4368,28.4562,28.3591,28.4465,203412.0
2019-03-29 12:30:00,29.28,29.34,29.27,29.32,191300.0,28.4368,28.4951,28.4271,28.4756,191300.0
2019-03-29 13:00:00,29.32,29.32,29.24,29.29,67104.0,28.4756,28.4756,28.3979,28.4465,67104.0
2019-03-29 13:30:00,29.29,29.33,29.27,29.3,90956.0,28.4465,28.4853,28.4271,28.4562,90956.0
2019-03-29 14:00:00,29.3,29.36,29.29,29.36,204228.0,28.4562,28.5145,28.4465,28.5145,204228.0
2019-03-29 14:30:00,29.36,29.45,29.29,29.43,490988.0,28.5145,28.6019,28.4465,28.5825,490988.0
2019-03-29 15:00:00,29.43,29.47,29.32,29.35,818324.0,28.5825,28.6213,28.4756,28.5048,818324.0
2019-03-29 15:30:00,29.36,29.48,29.32,29.44,1066076.0,28.5145,28.631,28.4756,28.5922,1066076.0
2019-04-01 09:30:00,29.86,29.91,29.81,29.82,1279260.0,29.0001,29.0486,28.9515,28.9612,1279260.0
2019-04-01 10:00:00,29.84,29.96,29.84,29.88,701992.0,28.9807,29.0972,28.9807,29.0195,701992.0
2019-04-01 10:30:00,29.9,29.92,29.87,29.9,281600.0,29.0389,29.0583,29.0098,29.0389,281600.0
2019-04-01 11:00:00,29.91,29.98,29.9,29.94,196572.0,29.0486,29.1166,29.0389,29.0778,196572.0
2019-04-01 11:30:00,29.93,29.95,29.88,29.95,109580.0,29.0681,29.0875,29.0195,29.0875,109580.0
2019-04-01 12:00:00,29.93,29.98,29.9,29.96,89648.0,29.0681,29.1166,29.0389,29.0972,89648.0
2019-04-01 12:30:00,29.96,30.01,29.95,30.01,93260.0,29.0972,29.1458,29.0875,29.1458,93260.0
2019-04-01 13:00:00,30.01,30.02,29.96,30.0,181968.0,29.1458,29.1555,29.0972,29.136,181968.0
2019-04-01 13:30:00,29.98,30.04,29.98,30.04,164888.0,29.1166,29.1749,29.1166,29.1749,164888.0
2019-04-01 14:00:00,30.05,30.1,30.04,30.05,231492.0,29.1846,29.2332,29.1749,29.1846,231492.0
2019-04-01 14:30:00,30.05,30.08,30.03,30.06,337000.0,29.1846,29.2137,29.1652,29.1943,337000.0
2019-04-01 15:00:00,30.05,30.09,30.0,30.09,189196.0,29.1846,29.2235,29.136,29.2235,189196.0
2019-04-01 15:30:00,30.09,30.17,30.07,30.11,582984.0,29.2235,29.3011,29.204,29.2429,582984.0
2019-04-02 09:30:00,30.15,30.15,30.04,30.12,383656.0,29.2817,29.2817,29.1749,29.2526,383656.0
2019-04-02 10:00:00,30.12,30.13,30.02,30.12,230440.0,29.2526,29.2623,29.1555,29.2526,230440.0
2019-04-02 10:30:00,30.13,30.14,30.07,30.07,140148.0,29.2623,29.272,29.204,29.204,140148.0
2019-04-02 11:00:00,30.06,30.08,29.95,30.07,238596.0,29.1943,29.2137,29.0875,29.204,238596.0
2019-04-02 11:30:00,30.07,30.11,30.03,30.09,197288.0,29.204,29.2429,29.1652,29.2235,197288.0
2019-04-02 12:00:00,30.09,30.12,30.03,30.03,306456.0,29.2235,29.2526,29.1652,29.1652,306456.0
2019-04-02 12:30:00,30.05,30.08,30.04,30.07,157856.0,29.1846,29.2137,29.1749,29.204,157856.0
2019-04-02 13:00:00,30.05,30.11,30.05,30.08,52376.0,29.1846,29.2429,29.1846,29.2137,52376.0
2019-04-02 13:30:00,30.1,30.12,30.08,30.09,75524.0,29.2332,29.2526,29.2137,29.2235,75524.0
2019-04-02 14:00:00,30.08,30.12,30.08,30.12,38612.0,29.2137,29.2526,29.2137,29.2526,38612.0
2019-04-02 14:30:00,30.11,30.14,30.1,30.13,44140.0,29.2429,29.272,29.2332,29.2623,44140.0
2019-04-02 15:00:00,30.15,30.16,30.13,30.15,107616.0,29.2817,29.2914,29.2623,29.2817,107616.0
2019-04-02 15:30:00,30.15,30.18,30.13,30.13,318144.0,29.2817,29.3109,29.2623,29.2623,318144.0
2019-04-03 09:30:00,30.41,30.41,30.29,30.3,932164.0,29.5342,29.5342,29.4177,29.4274,932164.0
2019-04-03 10:00:00,30.29,30.36,30.22,30.34,459644.0,29.4177,29.4857,29.3497,29.4663,459644.0
2019-04-03 10:30:00,30.32,30.42,30.32,30.4,309240.0,29.4468,29.5439,29.4468,29.5245,309240.0
2019-04-03 11:00:00,30.42,30.5,30.41,30.45,224360.0,29.5439,29.6216,29.5342,29.5731,224360.0
2019-04-03 11:30:00,30.45,30.5,30.44,30.48,326852.0,29.5731,29.6216,29.5634,29.6022,326852.0
2019-04-03 12:00:00,30.48,30.5,30.45,30.45,265088.0,29.6022,29.6216,29.5731,29.5731,265088.0
2019-04-03 12:30:00,30.45,30.46,30.4,30.41,141296.0,29.5731,29.5828,29.5245,29.5342,141296.0
2019-04-03 13:00:00,30.42,30.44,30.38,30.4,119156.0,29.5439,29.5634,29.5051,29.5245,119156.0
2019-04-03 13:30:00,30.39,30.39,30.23,30.24,184560.0,29.5148,29.5148,29.3594,29.3691,184560.0
2019-04-03 14:00:00,30.24,30.29,30.19,30.28,574464.0,29.3691,29.4177,29.3206,29.408,574464.0
2019-04-03 14:30:00,30.28,30.28,30.16,30.21,759888.0,29.408,29.408,29.2914,29.34,759888.0
2019-04-03 15:00:00,30.19,30.23,30.08,30.19,612640.0,29.3206,29.3594,29.2137,29.3206,612640.0
2019-04-03 15:30:00,30.18,30.28,30.16,30.24,375320.0,29.3109,29.408,29.2914,29.3691,375320.0
2019-04-04 09:30:00,30.29,30.42,30.28,30.4,549020.0,29.4177,29.5439,29.408,29.5245,549020.0
2019-04-04 10:00:00,30.4,30.43,30.27,30.28,356520.0,29.5245,29.5537,29.3983,29.408,356520.0
2019-04-04 10:30:00,30.27,30.37,30.21,30.35,288076.0,29.3983,29.4954,29.34,29.476,288076.0
2019-04-04 11:00:00,30.33,30.36,30.18,30.3,182652.0,29.4565,29.4857,29.3109,29.4274,182652.0
2019-04-04 11:30:00,30.29,30.33,30.23,30.24,209668.0,29.4177,29.4565,29.3594,29.3691,209668.0
2019-04-04 12:00:00,30.24,30.28,30.14,30.2,179256.0,29.3691,29.408,29.272,29.3303,179256.0
2019-04-04 12:30:00,30.2,30.24,30.13,30.22,120244.0,29.3303,29.3691,29.2623,29.3497,120244.0
2019-04-04 13:00:00,30.22,30.26,30.19,30.25,79784.0,29.3497,29.3886,29.3206,29.3788,79784.0
2019-04-04 13:30:00,30.24,30.29,30.24,30.26,47868.0,29.3691,29.4177,29.3691,29.3886,47868.0
2019-04-04 14:00:00,30.26,30.33,30.24,30.31,49336.0,29.3886,29.4565,29.3691,29.4371,49336.0
2019-04-04 14:30:00,30.3,30.37,30.3,30.35,116412.0,29.4274,29.4954,29.4274,29.476,116412.0
2019-04-04 15:00:00,30.36,30.36,30.3,30.33,123388.0,29.4857,29.4857,29.4274,29.4565,123388.0
2019-04-04 15:30:00,30.33,30.41,30.32,30.38,621644.0,29.4565,29.5342,29.4468,29.5051,621644.0
2019-04-05 09:30:00,30.53,30.59,30.46,30.58,713636.0,29.6508,29.7091,29.5828,29.6993,713636.0
2019-04-05 10:00:00,30.58,30.63,30.58,30.58,339948.0,29.6993,29.7479,29.6993,29.6993,339948.0
2019-04-05 10:30:00,30.61,30.65,30.57,30.6,351340.0,29.7285,29.7673,29.6896,29.7188,351340.0
2019-04-05 11:00:00,30.61,30.65,30.57,30.61,181016.0,29.7285,29.7673,29.6896,29.7285,181016.0
2019-04-05 11:30:00,30.61,30.62,30.56,30.59,127012.0,29.7285,29.7382,29.6799,29.7091,127012.0
2019-04-05 12:00:00,30.59,30.63,30.59,30.61,63380.0,29.7091,29.7479,29.7091,29.7285,63380.0
2019-04-05 12:30:00,30.61,30.62,30.53,30.58,180724.0,29.7285,29.7382,29.6508,29.6993,180724.0
2019-04-05 13:00:00,30.59,30.61,30.58,30.6,97364.0,29.7091,29.7285,29.6993,29.7188,97364.0
2019-04-05 13:30:00,30.59,30.63,30.58,30.63,123280.0,29.7091,29.7479,29.6993,29.7479,123280.0
2019-04-05 14:00:00,30.63,30.64,30.56,30.58,160876.0,29.7479,29.7576,29.6799,29.6993,160876.0
2019-04-05 14:30:00,30.58,30.61,30.56,30.6,253216.0,29.6993,29.7285,29.6799,29.7188,253216.0
2019-04-05 15:00:00,30.6,30.65,30.57,30.64,211060.0,29.7188,29.7673,29.6896,29.7576,211060.0
2019-04-05 15:30:00,30.63,30.67,30.59,30.65,777576.0,29.7479,29.7867,29.7091,29.7673,777576.0
2019-04-08 09:30:00,30.56,30.56,30.4,30.46,744128.0,29.6799,29.6799,29.5245,29.5828,744128.0
2019-04-08 10:00:00,30.47,30.54,30.43,30.52,520052.0,29.5925,29.6605,29.5537,29.6411,520052.0
2019-04-08 10:30:00,30.53,30.58,30.53,30.55,348956.0,29.6508,29.6993,29.6508,29.6702,348956.0
2019-04-08 11:00:00,30.55,30.58,30.49,30.54,169380.0,29.6702,29.6993,29.6119,29.6605,169380.0
2019-04-08 11:30:00,30.54,30.6,30.54,30.54,256548.0,29.6605,29.7188,29.6605,29.6605,256548.0
2019-04-08 12:00:00,30.54,30.56,30.48,30.54,290640.0,29.6605,29.6799,29.6022,29.6605,290640.0
2019-04-08 12:30:00,30.53,30.56,30.51,30.56,39384.0,29.6508,29.6799,29.6314,29.6799,39384.0
2019-04-08 13:00:00,30.55,30.59,30.54,30.59,66120.0,29.6702,29.7091,29.6605,29.7091,66120.0
2019-04-08 13:30:00,30.59,30.63,30.58,30.63,107532.0,29.7091,29.7479,29.6993,29.7479,107532.0
2019-04-08 14:00:00,30.63,30.66,30.6,30.62,166936.0,29.7479,29.777,29.7188,29.7382,166936.0
2019-04-08 14:30:00,30.62,30.65,30.6,30.64,165656.0,29.7382,29.7673,29.7188,29.7576,165656.0
2019-04-08 15:00:00,30.64,30.66,30.63,30.65,97944.0,29.7576,29.777,29.7479,29.7673,97944.0
2019-04-08 15:30:00,30.64,30.73,30.62,30.71,1024156.0,29.7576,29.845,29.7382,29.8256,1024156.0
2019-04-09 09:30:00,30.47,30.48,30.32,30.42,878516.0,29.5925,29.6022,29.4468,29.5439,878516.0
2019-04-09 10:00:00,30.42,30.46,30.36,30.45,424452.0,29.5439,29.5828,29.4857,29.5731,424452.0
2019-04-09 10:30:00,30.46,30.49,30.35,30.43,329424.0,29.5828,29.6119,29.476,29.5537,329424.0
2019-04-09 11:00:00,30.44,30.49,30.41,30.44,371216.0,29.5634,29.6119,29.5342,29.5634,371216.0
2019-04-09 11:30:00,30.43,30.48,30.4,30.45,110448.0,29.5537,29.6022,29.5245,29.5731,110448.0
2019-04-09 12:00:00,30.45,30.55,30.44,30.52,257196.0,29.5731,29.6702,29.5634,29.6411,257196.0
2019-04-09 12:30:00,30.51,30.53,30.46,30.47,74832.0,29.6314,29.6508,29.5828,29.5925,74832.0
2019-04-09 13:00:00,30.46,30.46,30.41,30.42,179752.0,29.5828,29.5828,29.5342,29.5439,179752.0
2019-04-09 13:30:00,30.41,30.43,30.37,30.39,74200.0,29.5342,29.5537,29.4954,29.5148,74200.0
2019-04-09 14:00:00,30.4,30.4,30.34,30.36,1091316.0,29.5245,29.5245,29.4663,29.4857,1091316.0
2019-04-09 14:30:00,30.36,30.39,30.31,30.32,441480.0,29.4857,29.5148,29.4371,29.4468,441480.0
2019-04-09 15:00:00,30.33,30.36,30.29,30.31,195776.0,29.4565,29.4857,29.4177,29.4371,195776.0
2019-04-09 15:30:00,30.31,30.39,30.25,30.39,1510220.0,29.4371,29.5148,29.3788,29.5148,1510220.0
2019-04-10 09:30:00,30.48,30.52,30.4,30.48,604180.0,29.6022,29.6411,29.5245,29.6022,604180.0
2019-04-10 10:00:00,30.48,30.49,30.39,30.41,365068.0,29.6022,29.6119,29.5148,29.5342,365068.0
2019-04-10 10:30:00,30.4,30.5,30.4,30.45,94376.0,29.5245,29.6216,29.5245,29.5731,94376.0
2019-04-10 11:00:00,30.46,30.5,30.46,30.47,182604.0,29.5828,29.6216,29.5828,29.5925,182604.0
2019-04-10 11:30:00,30.48,30.53,30.48,30.49,141216.0,29.6022,29.6508,29.6022,29.6119,141216.0
2019-04-10 12:00:00,30.5,30.52,30.48,30.5,60936.0,29.6216,29.6411,29.6022,29.6216,60936.0
2019-04-10 12:30:00,30.5,30.52,30.46,30.47,47228.0,29.6216,29.6411,29.5828,29.5925,47228.0
2019-04-10 13:00:00,30.47,30.5,30.46,30.49,22052.0,29.5925,29.6216,29.5828,29.6119,22052.0
2019-04-10 13:30:00,30.5,30.54,30.48,30.52,67152.0,29.6216,29.6605,29.6022,29.6411,67152.0
2019-04-10 14:00:00,30.55,30.55,30.43,30.46,110184.0,29.6702,29.6702,29.5537,29.5828,110184.0
2019-04-10 14:30:00,30.46,30.54,30.43,30.52,182296.0,29.5828,29.6605,29.5537,29.6411,182296.0
2019-04-10 15:00:00,30.53,30.61,30.53,30.56,180656.0,29.6508,29.7285,29.6508,29.6799,180656.0
2019-04-10 15:30:00,30.57,30.6,30.51,30.59,332076.0,29.6896,29.7188,29.6314,29.7091,332076.0
2019-04-11 09:30:00,30.7,30.7,30.56,30.61,472604.0,29.8159,29.8159,29.6799,29.7285,472604.0
2019-04-11 10:00:00,30.63,30.66,30.58,30.63,382092.0,29.7479,29.777,29.6993,29.7479,382092.0
2019-04-11 10:30:00,30.63,30.68,30.6,30.62,185372.0,29.7479,29.7965,29.7188,29.7382,185372.0
2019-04-11 11:00:00,30.65,30.66,30.59,30.62,106328.0,29.7673,29.777,29.7091,29.7382,106328.0
2019-04-11 11:30:00,30.61,30.61,30.44,30.52,399012.0,29.7285,29.7285,29.5634,29.6411,399012.0
2019-04-11 12:00:00,30.51,30.54,30.48,30.49,88004.0,29.6314,29.6605,29.6022,29.6119,88004.0
2019-04-11 12:30:00,30.49,30.54,30.48,30.54,104260.0,29.6119,29.6605,29.6022,29.6605,104260.0
2019-04-11 13:00:00,30.54,30.56,30.53,30.54,49868.0,29.6605,29.6799,29.6508,29.6605,49868.0
2019-04-11 13:30:00,30.53,30.53,30.46,30.49,71204.0,29.6508,29.6508,29.5828,29.6119,71204.0
2019-04-11 14:00:00,30.49,30.5,30.44,30.44,116624.0,29.6119,29.6216,29.5634,29.5634,116624.0
2019-04-11 14:30:00,30.47,30.5,30.44,30.48,264884.0,29.5925,29.6216,29.5634,29.6022,264884.0
2019-04-11 15:00:00,30.47,30.53,30.47,30.49,159320.0,29.5925,29.6508,29.5925,29.6119,159320.0
2019-04-11 15:30:00,30.5,30.6,30.49,30.57,564676.0,29.6216,29.7188,29.6119,29.6896,564676.0
2019-04-12 09:30:00,30.95,31.05,30.92,31.0,952900.0,30.0587,30.1558,30.0295,30.1072,952900.0
2019-04-12 10:00:00,31.01,31.02,30.93,30.97,683152.0,30.117,30.1267,30.0393,30.0781,683152.0
2019-04-12 10:30:00,30.98,30.98,30.81,30.86,263852.0,30.0878,30.0878,29.9227,29.9713,263852.0
2019-04-12 11:00:00,30.84,30.86,30.78,30.85,168768.0,29.9519,29.9713,29.8936,29.9616,168768.0
2019-04-12 11:30:00,30.83,30.86,30.8,30.85,138264.0,29.9421,29.9713,29.913,29.9616,138264.0
2019-04-12 12:00:00,30.85,30.92,30.84,30.9,102472.0,29.9616,30.0295,29.9519,30.0101,102472.0
2019-04-12 12:30:00,30.9,30.93,30.89,30.93,59992.0,30.0101,30.0393,30.0004,30.0393,59992.0
2019-04-12 13:00:00,30.93,30.96,30.93,30.94,120308.0,30.0393,30.0684,30.0393,30.049,120308.0
2019-04-12 13:30:00,30.94,30.94,30.91,30.91,67356.0,30.049,30.049,30.0198,30.0198,67356.0
2019-04-12 14:00:00,30.9,30.96,30.9,30.93,82048.0,30.0101,30.0684,30.0101,30.0393,82048.0
2019-04-12 14:30:00,30.93,30.95,30.89,30.9,115068.0,30.0393,30.0587,30.0004,30.0101,115068.0
2019-04-12 15:00:00,30.9,30.93,30.89,30.93,138976.0,30.0101,30.0393,30.0004,30.0393,138976.0
2019-04-12 15:30:00,30.93,30.98,30.91,30.98,487240.0,30.0393,30.0878,30.0198,30.0878,487240.0
2019-04-15 09:30:00,31.0,31.01,30.87,30.89,483544.0,30.1072,30.117,29.981,30.0004,483544.0
2019-04-15 10:00:00,30.9,30.93,30.84,30.84,477856.0,30.0101,30.0393,29.9519,29.9519,477856.0
2019-04-15 10:30:00,30.83,30.84,30.74,30.81,339064.0,29.9421,29.9519,29.8547,29.9227,339064.0
2019-04-15 11:00:00,30.82,30.87,30.79,30.86,179620.0,29.9324,29.981,29.9033,29.9713,179620.0
2019-04-15 11:30:00,30.85,30.85,30.8,30.82,92448.0,29.9616,29.9616,29.913,29.9324,92448.0
2019-04-15 12:00:00,30.81,30.81,30.76,30.79,166668.0,29.9227,29.9227,29.8742,29.9033,166668.0
2019-04-15 12:30:00,30.79,30.83,30.79,30.82,85044.0,29.9033,29.9421,29.9033,29.9324,85044.0
2019-04-15 13:00:00,30.82,30.89,30.82,30.89,136540.0,29.9324,30.0004,29.9324,30.0004,136540.0
2019-04-15 13:30:00,30.89,30.91,30.89,30.91,144408.0,30.0004,30.0198,30.0004,30.0198,144408.0
2019-04-15 14:00:00,30.91,30.92,30.9,30.9,82244.0,30.0198,30.0295,30.0101,30.0101,82244.0
2019-04-15 14:30:00,30.91,30.92,30.87,30.92,208836.0,30.0198,30.0295,29.981,30.0295,208836.0
2019-04-15 15:00:00,30.92,30.96,30.91,30.93,189488.0,30.0295,30.0684,30.0198,30.0393,189488.0
2019-04-15 15:30:00,30.93,30.95,30.88,30.94,489604.0,30.0393,30.0587,29.9907,30.049,489604.0
2019-04-16 09:30:00,31.14,31.15,31.05,31.07,618436.0,30.2432,30.2529,30.1558,30.1752,618436.0
2019-04-16 10:00:00,31.08,31.11,31.02,31.05,329892.0,30.1849,30.2141,30.1267,30.1558,329892.0
2019-04-16 10:30:00,31.05,31.06,30.98,31.0,255380.0,30.1558,30.1655,30.0878,30.1072,255380.0
2019-04-16 11:00:00,31.0,31.05,30.97,31.03,184604.0,30.1072,30.1558,30.0781,30.1364,184604.0
2019-04-16 11:30:00,31.02,31.02,30.98,31.0,131344.0,30.1267,30.1267,30.0878,30.1072,131344.0
2019-04-16 12:00:00,31.0,31.04,31.0,31.01,81016.0,30.1072,30.1461,30.1072,30.117,81016.0
2019-04-16 12:30:00,31.0,31.04,30.99,31.03,102132.0,30.1072,30.1461,30.0975,30.1364,102132.0
2019-04-16 13:00:00,31.03,31.03,31.0,31.0,82120.0,30.1364,30.1364,30.1072,30.1072,82120.0
2019-04-16 13:30:00,31.0,31.02,30.97,30.98,107068.0,30.1072,30.1267,30.0781,30.0878,107068.0
2019-04-16 14:00:00,30.99,31.0,30.94,31.0,186088.0,30.0975,30.1072,30.049,30.1072,186088.0
2019-04-16 14:30:00,31.0,31.02,30.98,31.01,91516.0,30.1072,30.1267,30.0878,30.117,91516.0
2019-04-16 15:00:00,31.01,31.03,30.99,30.99,536632.0,30.117,30.1364,30.0975,30.0975,536632.0
2019-04-16 15:30:00,31.0,31.0,30.83,30.97,902484.0,30.1072,30.1072,29.9421,30.0781,902484.0
2019-04-17 09:30:00,31.22,31.23,30.94,30.95,457496.0,30.3209,30.3306,30.049,30.0587,457496.0
2019-04-17 10:00:00,30.94,30.96,30.84,30.96,348088.0,30.049,30.0684,29.9519,30.0684,348088.0
2019-04-17 10:30:00,30.96,30.98,30.88,30.88,175828.0,30.0684,30.0878,29.9907,29.9907,175828.0
2019-04-17 11:00:00,30.88,30.96,30.85,30.86,163640.0,29.9907,30.0684,29.9616,29.9713,163640.0
2019-04-17 11:30:00,30.85,30.9,30.79,30.84,473956.0,29.9616,30.0101,29.9033,29.9519,473956.0
2019-04-17 12:00:00,30.83,30.84,30.75,30.83,213008.0,29.9421,29.9519,29.8644,29.9421,213008.0
2019-04-17 12:30:00,30.85,30.89,30.83,30.87,109776.0,29.9616,30.0004,29.9421,29.981,109776.0
2019-04-17 13:00:00,30.86,30.91,30.82,30.83,353148.0,29.9713,30.0198,29.9324,29.9421,353148.0
2019-04-17 13:30:00,30.84,30.89,30.82,30.83,654412.0,29.9519,30.0004,29.9324,29.9421,654412.0
2019-04-17 14:00:00,30.83,30.84,30.71,30.72,283568.0,29.9421,29.9519,29.8256,29.8353,283568.0
2019-04-17 14:30:00,30.75,30.82,30.75,30.81,150936.0,29.8644,29.9324,29.8644,29.9227,150936.0
2019-04-17 15:00:00,30.82,30.85,30.82,30.83,110956.0,29.9324,29.9616,29.9324,29.9421,110956.0
2019-04-17 15:30:00,30.83,30.88,30.81,30.81,560124.0,29.9421,29.9907,29.9227,29.9227,560124.0
2019-04-18 09:30:00,30.95,30.95,30.79,30.79,871300.0,30.0587,30.0587,29.9033,29.9033,871300.0
2019-04-18 10:00:00,30.8,30.8,30.67,30.7,353676.0,29.913,29.913,29.7867,29.8159,353676.0
2019-04-18 10:30:00,30.7,30.78,30.63,30.77,380404.0,29.8159,29.8936,29.7479,29.8839,380404.0
2019-04-18 11:00:00,30.78,30.83,30.71,30.74,171940.0,29.8936,29.9421,29.8256,29.8547,171940.0
2019-04-18 11:30:00,30.75,30.87,30.75,30.87,152212.0,29.8644,29.981,29.8644,29.981,152212.0
2019-04-18 12:00:00,30.87,30.92,30.87,30.9,283520.0,29.981,30.0295,29.981,30.0101,283520.0
2019-04-18 12:30:00,30.91,30.94,30.89,30.89,142392.0,30.0198,30.049,30.0004,30.0004,142392.0
2019-04-18 13:00:00,30.89,30.91,30.88,30.91,162740.0,30.0004,30.0198,29.9907,30.0198,162740.0
2019-04-18 13:30:00,30.91,30.95,30.89,30.93,515616.0,30.0198,30.0587,30.0004,30.0393,515616.0
2019-04-18 14:00:00,30.93,30.95,30.9,30.95,144904.0,30.0393,30.0587,30.0101,30.0587,144904.0
2019-04-18 14:30:00,30.94,30.98,30.93,30.97,158732.0,30.049,30.0878,30.0393,30.0781,158732.0
2019-04-18 15:00:00,30.96,30.98,30.93,30.98,155164.0,30.0684,30.0878,30.0393,30.0878,155164.0
2019-04-18 15:30:00,30.96,30.96,30.87,30.92,705760.0,30.0684,30.0684,29.981,30.0295,705760.0
2019-04-22 09:30:00,30.74,30.89,30.72,30.88,593052.0,29.8547,30.0004,29.8353,29.9907,593052.0
2019-04-22 10:00:00,30.89,30.93,30.82,30.88,179212.0,30.0004,30.0393,29.9324,29.9907,179212.0
2019-04-22 10:30:00,30.87,30.92,30.83,30.91,209932.0,29.981,30.0295,29.9421,30.0198,209932.0
2019-04-22 11:00:00,30.92,30.93,30.86,30.91,67436.0,30.0295,30.0393,29.9713,30.0198,67436.0
2019-04-22 11:30:00,30.92,30.96,30.92,30.93,118040.0,30.0295,30.0684,30.0295,30.0393,118040.0
2019-04-22 12:00:00,30.93,30.94,30.91,30.94,53656.0,30.0393,30.049,30.0198,30.049,53656.0
2019-04-22 12:30:00,30.93,30.94,30.92,30.94,35656.0,30.0393,30.049,30.0295,30.049,35656.0
2019-04-22 13:00:00,30.93,30.94,30.9,30.93,35156.0,30.0393,30.049,30.0101,30.0393,35156.0
2019-04-22 13:30:00,30.93,30.96,30.92,30.94,40804.0,30.0393,30.0684,30.0295,30.049,40804.0
2019-04-22 14:00:00,30.94,30.95,30.92,30.94,46732.0,30.049,30.0587,30.0295,30.049,46732.0
2019-04-22 14:30:00,30.92,30.94,30.91,30.93,80232.0,30.0295,30.049,30.0198,30.0393,80232.0
2019-04-22 15:00:00,30.92,30.95,30.9,30.92,55460.0,30.0295,30.0587,30.0101,30.0295,55460.0
2019-04-22 15:30:00,30.92,31.01,30.92,30.98,442612.0,30.0295,30.117,30.0295,30.0878,442612.0
2019-04-23 09:30:00,31.06,31.14,31.0,31.13,287276.0,30.1655,30.2432,30.1072,30.2335,287276.0
2019-04-23 10:00:00,31.13,31.24,31.13,31.24,413436.0,30.2335,30.3403,30.2335,30.3403,413436.0
2019-04-23 10:30:00,31.24,31.26,31.18,31.24,192344.0,30.3403,30.3598,30.2821,30.3403,192344.0
2019-04-23 11:00:00,31.26,31.42,31.25,31.41,252912.0,30.3598,30.5152,30.35,30.5054,252912.0
2019-04-23 11:30:00,31.4,31.48,31.39,31.48,606420.0,30.4957,30.5734,30.486,30.5734,606420.0
2019-04-23 12:00:00,31.48,31.58,31.47,31.52,508356.0,30.5734,30.6705,30.5637,30.6123,508356.0
2019-04-23 12:30:00,31.52,31.52,31.49,31.51,92464.0,30.6123,30.6123,30.5831,30.6026,92464.0
2019-04-23 13:00:00,31.52,31.54,31.51,31.52,78152.0,30.6123,30.6317,30.6026,30.6123,78152.0
2019-04-23 13:30:00,31.51,31.52,31.49,31.5,85792.0,30.6026,30.6123,30.5831,30.5928,85792.0
2019-04-23 14:00:00,31.5,31.54,31.47,31.53,393776.0,30.5928,30.6317,30.5637,30.622,393776.0
2019-04-23 14:30:00,31.52,31.55,31.52,31.54,56392.0,30.6123,30.6414,30.6123,30.6317,56392.0
2019-04-23 15:00:00,31.52,31.54,31.5,31.5,118892.0,30.6123,30.6317,30.5928,30.5928,118892.0
2019-04-23 15:30:00,31.5,31.54,31.45,31.52,589596.0,30.5928,30.6317,30.5443,30.6123,589596.0
2019-04-24 09:30:00,31.5,31.52,31.4,31.48,466392.0,30.5928,30.6123,30.4957,30.5734,466392.0
2019-04-24 10:00:00,31.47,31.54,31.45,31.52,440424.0,30.5637,30.6317,30.5443,30.6123,440424.0
2019-04-24 10:30:00,31.53,31.56,31.49,31.56,121596.0,30.622,30.6511,30.5831,30.6511,121596.0
2019-04-24 11:00:00,31.57,31.58,31.53,31.53,125164.0,30.6608,30.6705,30.622,30.622,125164.0
2019-04-24 11:30:00,31.54,31.56,31.46,31.48,117512.0,30.6317,30.6511,30.554,30.5734,117512.0
2019-04-24 12:00:00,31.48,31.49,31.44,31.49,290400.0,30.5734,30.5831,30.5346,30.5831,290400.0
2019-04-24 12:30:00,31.49,31.5,31.42,31.43,128220.0,30.5831,30.5928,30.5152,30.5249,128220.0
2019-04-24 13:00:00,31.41,31.44,31.35,31.43,532452.0,30.5054,30.5346,30.4472,30.5249,532452.0
2019-04-24 13:30:00,31.43,31.46,31.42,31.43,101828.0,30.5249,30.554,30.5152,30.5249,101828.0
2019-04-24 14:00:00,31.42,31.47,31.42,31.43,61392.0,30.5152,30.5637,30.5152,30.5249,61392.0
2019-04-24 14:30:00,31.43,31.51,31.43,31.49,73412.0,30.5249,30.6026,30.5249,30.5831,73412.0
2019-04-24 15:00:00,31.5,31.52,31.49,31.49,116920.0,30.5928,30.6123,30.5831,30.5831,116920.0
2019-04-24 15:30:00,31.5,31.51,31.37,31.39,370292.0,30.5928,30.6026,30.4666,30.486,370292.0
2019-04-25 09:30:00,31.36,31.36,31.16,31.29,627364.0,30.4569,30.4569,30.2626,30.3889,627364.0
2019-04-25 10:00:00,31.28,31.34,31.07,31.15,460436.0,30.3792,30.4375,30.1752,30.2529,460436.0
2019-04-25 10:30:00,31.14,31.26,31.05,31.26,226728.0,30.2432,30.3598,30.1558,30.3598,226728.0
2019-04-25 11:00:00,31.25,31.39,31.23,31.38,548068.0,30.35,30.486,30.3306,30.4763,548068.0
2019-04-25 11:30:00,31.39,31.49,31.39,31.49,469368.0,30.486,30.5831,30.486,30.5831,469368.0
2019-04-25 12:00:00,31.46,31.48,31.38,31.38,236608.0,30.554,30.5734,30.4763,30.4763,236608.0
2019-04-25 12:30:00,31.37,31.42,31.37,31.41,50540.0,30.4666,30.5152,30.4666,30.5054,50540.0
2019-04-25 13:00:00,31.42,31.43,31.39,31.43,131508.0,30.5152,30.5249,30.486,30.5249,131508.0
2019-04-25 13:30:00,31.44,31.45,31.4,31.44,115496.0,30.5346,30.5443,30.4957,30.5346,115496.0
2019-04-25 14:00:00,31.44,31.49,31.44,31.45,77736.0,30.5346,30.5831,30.5346,30.5443,77736.0
2019-04-25 14:30:00,31.46,31.48,31.44,31.47,214256.0,30.554,30.5734,30.5346,30.5637,214256.0
2019-04-25 15:00:00,31.47,31.47,31.39,31.45,156148.0,30.5637,30.5637,30.486,30.5443,156148.0
2019-04-25 15:30:00,31.45,31.48,31.34,31.34,586048.0,30.5443,30.5734,30.4375,30.4375,586048.0
2019-04-26 09:30:00,31.35,31.37,31.17,31.22,780592.0,30.4472,30.4666,30.2724,30.3209,780592.0
2019-04-26 10:00:00,31.21,31.34,31.16,31.34,649096.0,30.3112,30.4375,30.2626,30.4375,649096.0
2019-04-26 10:30:00,31.34,31.38,31.31,31.33,356760.0,30.4375,30.4763,30.4083,30.4277,356760.0
2019-04-26 11:00:00,31.33,31.45,31.29,31.45,183224.0,30.4277,30.5443,30.3889,30.5443,183224.0
2019-04-26 11:30:00,31.46,31.48,31.41,31.42,189988.0,30.554,30.5734,30.5054,30.5152,189988.0
2019-04-26 12:00:00,31.41,31.46,31.4,31.43,194824.0,30.5054,30.554,30.4957,30.5249,194824.0
2019-04-26 12:30:00,31.43,31.47,31.41,31.43,155044.0,30.5249,30.5637,30.5054,30.5249,155044.0
2019-04-26 13:00:00,31.43,31.43,31.38,31.41,169868.0,30.5249,30.5249,30.4763,30.5054,169868.0
2019-04-26 13:30:00,31.42,31.43,31.38,31.41,179952.0,30.5152,30.5249,30.4763,30.5054,179952.0
2019-04-26 14:00:00,31.42,31.46,31.36,31.46,223108.0,30.5152,30.554,30.4569,30.554,223108.0
2019-04-26 14:30:00,31.46,31.47,31.44,31.46,92752.0,30.554,30.5637,30.5346,30.554,92752.0
2019-04-26 15:00:00,31.46,31.55,31.46,31.51,253436.0,30.554,30.6414,30.554,30.6026,253436.0
2019-04-26 15:30:00,31.5,31.64,31.5,31.63,500276.0,30.5928,30.7288,30.5928,30.7191,500276.0
2019-04-29 09:30:00,31.65,31.76,31.64,31.69,275336.0,30.7385,30.8454,30.7288,30.7774,275336.0
2019-04-29 10:00:00,31.7,31.71,31.62,31.7,180644.0,30.7871,30.7968,30.7094,30.7871,180644.0
2019-04-29 10:30:00,31.71,31.77,31.7,31.73,217252.0,30.7968,30.8551,30.7871,30.8162,217252.0
2019-04-29 11:00:00,31.72,31.76,31.69,31.71,102000.0,30.8065,30.8454,30.7774,30.7968,102000.0
2019-04-29 11:30:00,31.71,31.73,31.69,31.71,83720.0,30.7968,30.8162,30.7774,30.7968,83720.0
2019-04-29 12:00:00,31.69,31.79,31.68,31.79,147708.0,30.7774,30.8745,30.7677,30.8745,147708.0
2019-04-29 12:30:00,31.79,31.81,31.77,31.8,123044.0,30.8745,30.8939,30.8551,30.8842,123044.0
2019-04-29 13:00:00,31.79,31.8,31.77,31.8,63588.0,30.8745,30.8842,30.8551,30.8842,63588.0
2019-04-29 13:30:00,31.79,31.8,31.77,31.79,57492.0,30.8745,30.8842,30.8551,30.8745,57492.0
2019-04-29 14:00:00,31.8,31.84,31.79,31.82,229492.0,30.8842,30.9231,30.8745,30.9036,229492.0
2019-04-29 14:30:00,31.81,31.81,31.78,31.79,138924.0,30.8939,30.8939,30.8648,30.8745,138924.0
2019-04-29 15:00:00,31.8,31.81,31.76,31.77,116008.0,30.8842,30.8939,30.8454,30.8551,116008.0
2019-04-29 15:30:00,31.76,31.79,31.7,31.7,495152.0,30.8454,30.8745,30.7871,30.7871,495152.0
2019-04-30 09:30:00,31.63,31.63,31.5,31.53,557992.0,30.7191,30.7191,30.5928,30.622,557992.0
2019-04-30 10:00:00,31.53,31.59,31.49,31.52,278868.0,30.622,30.6803,30.5831,30.6123,278868.0
2019-04-30 10:30:00,31.52,31.58,31.5,31.5,191644.0,30.6123,30.6705,30.5928,30.5928,191644.0
2019-04-30 11:00:00,31.48,31.48,31.3,31.41,768224.0,30.5734,30.5734,30.3986,30.5054,768224.0
2019-04-30 11:30:00,31.42,31.59,31.42,31.54,445912.0,30.5152,30.6803,30.5152,30.6317,445912.0
2019-04-30 12:00:00,31.54,31.6,31.53,31.58,220964.0,30.6317,30.69,30.622,30.6705,220964.0
2019-04-30 12:30:00,31.58,31.61,31.54,31.59,73604.0,30.6705,30.6997,30.6317,30.6803,73604.0
2019-04-30 13:00:00,31.59,31.63,31.59,31.59,98304.0,30.6803,30.7191,30.6803,30.6803,98304.0
2019-04-30 13:30:00,31.58,31.73,31.58,31.73,234720.0,30.6705,30.8162,30.6705,30.8162,234720.0
2019-04-30 14:00:00,31.73,31.74,31.68,31.7,76108.0,30.8162,30.8259,30.7677,30.7871,76108.0
2019-04-30 14:30:00,31.7,31.73,31.67,31.69,114768.0,30.7871,30.8162,30.758,30.7774,114768.0
2019-04-30 15:00:00,31.7,31.73,31.67,31.68,127684.0,30.7871,30.8162,30.758,30.7677,127684.0
2019-04-30 15:30:00,31.67,31.81,31.67,31.73,874320.0,30.758,30.8939,30.758,30.8162,874320.0
2019-05-01 09:30:00,31.9,31.9,31.81,31.84,655592.0,30.9813,30.9813,30.8939,30.9231,655592.0
2019-05-01 10:00:00,31.84,31.87,31.74,31.79,300272.0,30.9231,30.9522,30.8259,30.8745,300272.0
2019-05-01 10:30:00,31.78,31.83,31.77,31.81,162656.0,30.8648,30.9133,30.8551,30.8939,162656.0
2019-05-01 11:00:00,31.8,31.86,31.79,31.84,188596.0,30.8842,30.9425,30.8745,30.9231,188596.0
2019-05-01 11:30:00,31.84,31.94,31.84,31.89,386960.0,30.9231,31.0202,30.9231,30.9716,386960.0
2019-05-01 12:00:00,31.87,31.88,31.73,31.77,162100.0,30.9522,30.9619,30.8162,30.8551,162100.0
2019-05-01 12:30:00,31.75,31.78,31.67,31.75,435824.0,30.8356,30.8648,30.758,30.8356,435824.0
2019-05-01 13:00:00,31.75,31.83,31.72,31.78,202804.0,30.8356,30.9133,30.8065,30.8648,202804.0
2019-05-01 13:30:00,31.77,31.82,31.75,31.81,141940.0,30.8551,30.9036,30.8356,30.8939,141940.0
2019-05-01 14:00:00,31.82,31.94,31.77,31.87,311444.0,30.9036,31.0202,30.8551,30.9522,311444.0
2019-05-01 14:30:00,31.87,31.91,31.59,31.69,869400.0,30.9522,30.991,30.6803,30.7774,869400.0
2019-05-01 15:00:00,31.68,31.73,31.55,31.6,406880.0,30.7677,30.8162,30.6414,30.69,406880.0
2019-05-01 15:30:00,31.6,31.6,31.26,31.27,1205740.0,30.69,30.69,30.3598,30.3695,1205740.0
2019-05-02 09:30:00,31.22,31.36,31.16,31.33,842376.0,30.3209,30.4569,30.2626,30.4277,842376.0
2019-05-02 10:00:00,31.34,31.45,31.34,31.37,305988.0,30.4375,30.5443,30.4375,30.4666,305988.0
2019-05-02 10:30:00,31.36,31.41,31.22,31.24,283720.0,30.4569,30.5054,30.3209,30.3403,283720.0
2019-05-02 11:00:00,31.23,31.29,30.97,30.97,747276.0,30.3306,30.3889,30.0781,30.0781,747276.0
2019-05-02 11:30:00,30.98,31.08,30.78,30.86,872720.0,30.0878,30.1849,29.8936,29.9713,872720.0
2019-05-02 12:00:00,30.87,30.96,30.82,30.94,582324.0,29.981,30.0684,29.9324,30.049,582324.0
2019-05-02 12:30:00,30.95,31.04,30.92,30.98,398160.0,30.0587,30.1461,30.0295,30.0878,398160.0
2019-05-02 13:00:00,30.98,31.14,30.89,31.07,652524.0,30.0878,30.2432,30.0004,30.1752,652524.0
2019-05-02 13:30:00,31.09,31.16,31.06,31.09,287280.0,30.1947,30.2626,30.1655,30.1947,287280.0
2019-05-02 14:00:00,31.08,31.18,31.06,31.11,444780.0,30.1849,30.2821,30.1655,30.2141,444780.0
2019-05-02 14:30:00,31.14,31.16,30.96,31.06,205792.0,30.2432,30.2626,30.0684,30.1655,205792.0
2019-05-02 15:00:00,31.04,31.14,31.03,31.12,403068.0,30.1461,30.2432,30.1364,30.2238,403068.0
2019-05-02 15:30:00,31.11,31.15,31.03,31.14,844392.0,30.2141,30.2529,30.1364,30.2432,844392.0
2019-05-03 09:30:00,31.47,31.54,31.42,31.51,742688.0,30.5637,30.6317,30.5152,30.6026,742688.0
2019-05-03 10:00:00,31.5,31.57,31.42,31.46,445608.0,30.5928,30.6608,30.5152,30.554,445608.0
2019-05-03 10:30:00,31.48,31.6,31.48,31.59,281264.0,30.5734,30.69,30.5734,30.6803,281264.0
2019-05-03 11:00:00,31.59,31.66,31.55,31.56,474540.0,30.6803,30.7482,30.6414,30.6511,474540.0
2019-05-03 11:30:00,31.58,31.65,31.55,31.65,129912.0,30.6705,30.7385,30.6414,30.7385,129912.0
2019-05-03 12:00:00,31.63,31.71,31.63,31.7,219140.0,30.7191,30.7968,30.7191,30.7871,219140.0
2019-05-03 12:30:00,31.71,31.73,31.68,31.7,207628.0,30.7968,30.8162,30.7677,30.7871,207628.0
2019-05-03 13:00:00,31.7,31.75,31.68,31.75,468000.0,30.7871,30.8356,30.7677,30.8356,468000.0
2019-05-03 13:30:00,31.75,31.79,31.75,31.77,89256.0,30.8356,30.8745,30.8356,30.8551,89256.0
2019-05-03 14:00:00,31.75,31.76,31.71,31.74,192228.0,30.8356,30.8454,30.7968,30.8259,192228.0
2019-05-03 14:30:00,31.73,31.76,31.71,31.72,90056.0,30.8162,30.8454,30.7968,30.8065,90056.0
2019-05-03 15:00:00,31.72,31.72,31.68,31.71,92536.0,30.8065,30.8065,30.7677,30.7968,92536.0
2019-05-03 15:30:00,31.71,31.76,31.7,31.73,271616.0,30.7968,30.8454,30.7871,30.8162,271616.0
2019-05-06 09:30:00,30.68,31.06,30.61,31.06,1349196.0,29.7965,30.1655,29.7285,30.1655,1349196.0
2019-05-06 10:00:00,31.06,31.15,30.96,31.09,620400.0,30.1655,30.2529,30.0684,30.1947,620400.0
2019-05-06 10:30:00,31.08,31.21,31.04,31.18,366184.0,30.1849,30.3112,30.1461,30.2821,366184.0
2019-05-06 11:00:00,31.19,31.27,31.12,31.26,324784.0,30.2918,30.3695,30.2238,30.3598,324784.0
2019-05-06 11:30:00,31.27,31.28,31.13,31.13,372792.0,30.3695,30.3792,30.2335,30.2335,372792.0
2019-05-06 12:00:00,31.16,31.16,31.1,31.12,417268.0,30.2626,30.2626,30.2044,30.2238,417268.0
2019-05-06 12:30:00,31.13,31.18,31.1,31.1,206084.0,30.2335,30.2821,30.2044,30.2044,206084.0
2019-05-06 13:00:00,31.09,31.21,31.07,31.21,146772.0,30.1947,30.3112,30.1752,30.3112,146772.0
2019-05-06 13:30:00,31.21,31.23,31.18,31.22,135460.0,30.3112,30.3306,30.2821,30.3209,135460.0
2019-05-06 14:00:00,31.22,31.3,31.2,31.29,181428.0,30.3209,30.3986,30.3015,30.3889,181428.0
2019-05-06 14:30:00,31.29,31.51,31.29,31.5,318904.0,30.3889,30.6026,30.3889,30.5928,318904.0
2019-05-06 15:00:00,31.51,31.55,31.46,31.52,232396.0,30.6026,30.6414,30.554,30.6123,232396.0
2019-05-06 15:30:00,31.52,31.56,31.43,31.47,715132.0,30.6123,30.6511,30.5249,30.5637,715132.0
2019-05-07 09:30:00,30.89,31.03,30.66,30.81,984628.0,30.0004,30.1364,29.777,29.9227,984628.0
2019-05-07 10:00:00,30.81,30.81,30.55,30.77,980892.0,29.9227,29.9227,29.6702,29.8839,980892.0
2019-05-07 10:30:00,30.77,30.78,30.49,30.52,578176.0,29.8839,29.8936,29.6119,29.6411,578176.0
2019-05-07 11:00:00,30.53,30.63,30.43,30.56,407964.0,29.6508,29.7479,29.5537,29.6799,407964.0
2019-05-07 11:30:00,30.56,30.64,30.38,30.46,748072.0,29.6799,29.7576,29.5051,29.5828,748072.0
2019-05-07 12:00:00,30.43,30.64,30.36,30.62,414792.0,29.5537,29.7576,29.4857,29.7382,414792.0
2019-05-07 12:30:00,30.65,30.66,30.52,30.52,461336.0,29.7673,29.777,29.6411,29.6411,461336.0
2019-05-07 13:00:00,30.51,30.53,30.19,30.22,453180.0,29.6314,29.6508,29.3206,29.3497,453180.0
2019-05-07 13:30:00,30.19,30.34,30.14,30.3,600364.0,29.3206,29.4663,29.272,29.4274,600364.0
2019-05-07 14:00:00,30.25,30.34,30.15,30.15,389336.0,29.3788,29.4663,29.2817,29.2817,389336.0
2019-05-07 14:30:00,30.16,30.26,30.05,30.21,624740.0,29.2914,29.3886,29.1846,29.34,624740.0
2019-05-07 15:00:00,30.21,30.29,30.1,30.13,500440.0,29.34,29.4177,29.2332,29.2623,500440.0
2019-05-07 15:30:00,30.15,30.46,29.95,30.42,1229608.0,29.2817,29.5828,29.0875,29.5439,1229608.0
2019-05-08 09:30:00,30.33,30.47,30.18,30.42,1153532.0,29.4565,29.5925,29.3109,29.5439,1153532.0
2019-05-08 10:00:00,30.43,30.51,30.35,30.38,597128.0,29.5537,29.6314,29.476,29.5051,597128.0
2019-05-08 10:30:00,30.36,30.57,30.26,30.57,389148.0,29.4857,29.6896,29.3886,29.6896,389148.0
2019-05-08 11:00:00,30.58,30.73,30.5,30.55,713508.0,29.6993,29.845,29.6216,29.6702,713508.0
2019-05-08 11:30:00,30.55,30.58,30.38,30.51,437112.0,29.6702,29.6993,29.5051,29.6314,437112.0
2019-05-08 12:00:00,30.52,30.52,30.37,30.5,108400.0,29.6411,29.6411,29.4954,29.6216,108400.0
2019-05-08 12:30:00,30.49,30.62,30.46,30.61,153184.0,29.6119,29.7382,29.5828,29.7285,153184.0
2019-05-08 13:00:00,30.63,30.65,30.53,30.57,93712.0,29.7479,29.7673,29.6508,29.6896,93712.0
2019-05-08 13:30:00,30.57,30.59,30.51,30.58,184964.0,29.6896,29.7091,29.6314,29.6993,184964.0
2019-05-08 14:00:00,30.58,30.58,30.49,30.57,122776.0,29.6993,29.6993,29.6119,29.6896,122776.0
2019-05-08 14:30:00,30.57,30.61,30.55,30.58,138868.0,29.6896,29.7285,29.6702,29.6993,138868.0
2019-05-08 15:00:00,30.59,30.67,30.58,30.65,150944.0,29.7091,29.7867,29.6993,29.7673,150944.0
2019-05-08 15:30:00,30.68,30.68,30.31,30.33,397720.0,29.7965,29.7965,29.4371,29.4565,397720.0
2019-05-09 09:30:00,29.82,29.88,29.56,29.68,1599588.0,28.9612,29.0195,28.7087,28.8253,1599588.0
2019-05-09 10:00:00,29.67,29.67,29.43,29.5,1228584.0,28.8155,28.8155,28.5825,28.6504,1228584.0
2019-05-09 10:30:00,29.5,29.66,29.44,29.49,525016.0,28.6504,28.8058,28.5922,28.6407,525016.0
2019-05-09 11:00:00,29.48,29.62,29.41,29.46,274000.0,28.631,28.767,28.563,28.6116,274000.0
2019-05-09 11:30:00,29.48,29.74,29.48,29.7,267436.0,28.631,28.8835,28.631,28.8447,267436.0
2019-05-09 12:00:00,29.69,29.89,29.6,29.83,706544.0,28.835,29.0292,28.7476,28.9709,706544.0
2019-05-09 12:30:00,29.86,30.22,29.86,30.06,1071008.0,29.0001,29.3497,29.0001,29.1943,1071008.0
2019-05-09 13:00:00,30.09,30.16,29.98,30.02,420176.0,29.2235,29.2914,29.1166,29.1555,420176.0
2019-05-09 13:30:00,30.01,30.27,29.99,30.13,301056.0,29.1458,29.3983,29.1263,29.2623,301056.0
2019-05-09 14:00:00,30.16,30.26,30.05,30.18,254848.0,29.2914,29.3886,29.1846,29.3109,254848.0
2019-05-09 14:30:00,30.19,30.26,30.03,30.04,267668.0,29.3206,29.3886,29.1652,29.1749,267668.0
2019-05-09 15:00:00,30.06,30.1,29.9,30.1,345476.0,29.1943,29.2332,29.0389,29.2332,345476.0
2019-05-09 15:30:00,30.1,30.21,30.05,30.14,616324.0,29.2332,29.34,29.1846,29.272,616324.0
2019-05-10 09:30:00,29.91,30.06,29.88,29.93,1241756.0,29.0486,29.1943,29.0195,29.0681,1241756.0
2019-05-10 10:00:00,29.9,29.91,29.59,29.63,901432.0,29.0389,29.0486,28.7379,28.7767,901432.0
2019-05-10 10:30:00,29.61,29.62,29.27,29.34,946684.0,28.7573,28.767,28.4271,28.4951,946684.0
2019-05-10 11:00:00,29.35,29.5,29.2,29.35,673940.0,28.5048,28.6504,28.3591,28.5048,673940.0
2019-05-10 11:30:00,29.35,29.46,29.25,29.4,811312.0,28.5048,28.6116,28.4076,28.5533,811312.0
2019-05-10 12:00:00,29.39,29.77,29.39,29.74,687952.0,28.5436,28.9127,28.5436,28.8835,687952.0
2019-05-10 12:30:00,29.75,29.9,29.73,29.86,476708.0,28.8932,29.0389,28.8738,29.0001,476708.0
2019-05-10 13:00:00,29.86,30.1,29.82,29.99,547900.0,29.0001,29.2332,28.9612,29.1263,547900.0
2019-05-10 13:30:00,30.01,30.17,29.98,30.11,553728.0,29.1458,29.3011,29.1166,29.2429,553728.0
2019-05-10 14:00:00,30.11,30.2,29.99,30.05,384800.0,29.2429,29.3303,29.1263,29.1846,384800.0
2019-05-10 14:30:00,30.08,30.28,30.04,30.22,485580.0,29.2137,29.408,29.1749,29.3497,485580.0
2019-05-10 15:00:00,30.23,30.6,30.23,30.55,833504.0,29.3594,29.7188,29.3594,29.6702,833504.0
2019-05-10 15:30:00,30.54,30.54,30.22,30.41,909928.0,29.6605,29.6605,29.3497,29.5342,909928.0
2019-05-13 09:30:00,29.22,29.45,29.1,29.16,1335616.0,28.3785,28.6019,28.262,28.3202,1335616.0
2019-05-13 10:00:00,29.15,29.15,28.93,29.09,812224.0,28.3105,28.3105,28.0969,28.2523,812224.0
2019-05-13 10:30:00,29.05,29.24,28.99,29.08,690064.0,28.2134,28.3979,28.1551,28.2425,690064.0
2019-05-13 11:00:00,29.13,29.14,28.91,28.97,477016.0,28.2911,28.3008,28.0774,28.1357,477016.0
2019-05-13 11:30:00,29.0,29.03,28.85,29.03,516644.0,28.1648,28.194,28.0192,28.194,516644.0
2019-05-13 12:00:00,29.03,29.03,28.81,28.84,290772.0,28.194,28.194,27.9803,28.0095,290772.0
2019-05-13 12:30:00,28.85,28.95,28.78,28.78,393784.0,28.0192,28.1163,27.9512,27.9512,393784.0
2019-05-13 13:00:00,28.77,28.81,28.7,28.72,749400.0,27.9415,27.9803,27.8735,27.8929,749400.0
2019-05-13 13:30:00,28.71,28.96,28.71,28.96,841912.0,27.8832,28.126,27.8832,28.126,841912.0
2019-05-13 14:00:00,28.94,29.12,28.83,29.04,1084596.0,28.1066,28.2814,27.9997,28.2037,1084596.0
2019-05-13 14:30:00,29.05,29.18,28.91,29.09,693772.0,28.2134,28.3397,28.0774,28.2523,693772.0
2019-05-13 15:00:00,29.09,29.18,28.86,28.89,642588.0,28.2523,28.3397,28.0289,28.058,642588.0
2019-05-13 15:30:00,28.88,28.97,28.76,28.91,1142084.0,28.0483,28.1357,27.9318,28.0774,1142084.0
2019-05-14 09:30:00,29.12,29.32,29.1,29.19,885668.0,28.2814,28.4756,28.262,28.3494,885668.0
2019-05-14 10:00:00,29.2,29.45,29.2,29.43,632712.0,28.3591,28.6019,28.3591,28.5825,632712.0
2019-05-14 10:30:00,29.44,29.47,29.36,29.42,305992.0,28.5922,28.6213,28.5145,28.5727,305992.0
2019-05-14 11:00:00,29.41,29.59,29.35,29.55,424508.0,28.563,28.7379,28.5048,28.699,424508.0
2019-05-14 11:30:00,29.54,29.68,29.53,29.65,350364.0,28.6893,28.8253,28.6796,28.7961,350364.0
2019-05-14 12:00:00,29.65,29.69,29.57,29.57,192336.0,28.7961,28.835,28.7184,28.7184,192336.0
2019-05-14 12:30:00,29.58,29.65,29.56,29.6,98932.0,28.7281,28.7961,28.7087,28.7476,98932.0
2019-05-14 13:00:00,29.61,29.74,29.6,29.71,198724.0,28.7573,28.8835,28.7476,28.8544,198724.0
2019-05-14 13:30:00,29.73,29.76,29.71,29.71,107696.0,28.8738,28.903,28.8544,28.8544,107696.0
2019-05-14 14:00:00,29.71,29.75,29.6,29.72,169340.0,28.8544,28.8932,28.7476,28.8641,169340.0
2019-05-14 14:30:00,29.72,29.73,29.54,29.59,172140.0,28.8641,28.8738,28.6893,28.7379,172140.0
2019-05-14 15:00:00,29.59,29.69,29.57,29.63,121848.0,28.7379,28.835,28.7184,28.7767,121848.0
2019-05-14 15:30:00,29.59,29.59,29.37,29.38,495772.0,28.7379,28.7379,28.5242,28.5339,495772.0
2019-05-15 09:30:00,29.03,29.21,28.99,29.17,686732.0,28.194,28.3688,28.1551,28.3299,686732.0
2019-05-15 10:00:00,29.17,29.55,29.09,29.53,1283916.0,28.3299,28.699,28.2523,28.6796,1283916.0
2019-05-15 10:30:00,29.52,29.64,29.49,29.59,697244.0,28.6699,28.7864,28.6407,28.7379,697244.0
2019-05-15 11:00:00,29.59,29.74,29.5,29.73,478144.0,28.7379,28.8835,28.6504,28.8738,478144.0
2019-05-15 11:30:00,29.73,29.8,29.68,29.77,531824.0,28.8738,28.9418,28.8253,28.9127,531824.0
2019-05-15 12:00:00,29.79,29.86,29.71,29.73,328196.0,28.9321,29.0001,28.8544,28.8738,328196.0
2019-05-15 12:30:00,29.74,29.79,29.68,29.71,215380.0,28.8835,28.9321,28.8253,28.8544,215380.0
2019-05-15 13:00:00,29.71,29.76,29.68,29.72,265820.0,28.8544,28.903,28.8253,28.8641,265820.0
2019-05-15 13:30:00,29.74,29.84,29.74,29.83,1104380.0,28.8835,28.9807,28.8835,28.9709,1104380.0
2019-05-15 14:00:00,29.83,29.88,29.82,29.85,773348.0,28.9709,29.0195,28.9612,28.9904,773348.0
2019-05-15 14:30:00,29.85,29.9,29.79,29.8,265392.0,28.9904,29.0389,28.9321,28.9418,265392.0
2019-05-15 15:00:00,29.8,29.89,29.77,29.88,511772.0,28.9418,29.0292,28.9127,29.0195,511772.0
2019-05-15 15:30:00,29.87,29.9,29.74,29.75,871824.0,29.0098,29.0389,28.8835,28.8932,871824.0
2019-05-16 09:30:00,29.9,30.31,29.89,30.28,1239888.0,29.0389,29.4371,29.0292,29.408,1239888.0
2019-05-16 10:00:00,30.29,30.43,30.27,30.43,654256.0,29.4177,29.5537,29.3983,29.5537,654256.0
2019-05-16 10:30:00,30.43,30.48,30.39,30.47,245644.0,29.5537,29.6022,29.5148,29.5925,245644.0
2019-05-16 11:00:00,30.47,30.53,30.4,30.48,296824.0,29.5925,29.6508,29.5245,29.6022,296824.0
2019-05-16 11:30:00,30.47,30.57,30.47,30.53,275028.0,29.5925,29.6896,29.5925,29.6508,275028.0
2019-05-16 12:00:00,30.54,30.61,30.5,30.53,145680.0,29.6605,29.7285,29.6216,29.6508,145680.0
2019-05-16 12:30:00,30.53,30.56,30.45,30.47,193792.0,29.6508,29.6799,29.5731,29.5925,193792.0
2019-05-16 13:00:00,30.48,30.52,30.41,30.49,253504.0,29.6022,29.6411,29.5342,29.6119,253504.0
2019-05-16 13:30:00,30.48,30.49,30.36,30.39,246464.0,29.6022,29.6119,29.4857,29.5148,246464.0
2019-05-16 14:00:00,30.38,30.48,30.34,30.48,567188.0,29.5051,29.6022,29.4663,29.6022,567188.0
2019-05-16 14:30:00,30.48,30.5,30.37,30.39,200600.0,29.6022,29.6216,29.4954,29.5148,200600.0
2019-05-16 15:00:00,30.38,30.39,30.28,30.35,297340.0,29.5051,29.5148,29.408,29.476,297340.0
2019-05-16 15:30:00,30.34,30.34,30.17,30.28,713032.0,29.4663,29.4663,29.3011,29.408,713032.0
2019-05-17 09:30:00,29.75,30.06,29.75,29.93,1370188.0,28.8932,29.1943,28.8932,29.0681,1370188.0
2019-05-17 10:00:00,29.94,30.18,29.86,30.13,592924.0,29.0778,29.3109,29.0001,29.2623,592924.0
2019-05-17 10:30:00,30.13,30.43,30.05,30.37,695456.0,29.2623,29.5537,29.1846,29.4954,695456.0
2019-05-17 11:00:00,30.37,30.47,30.37,30.38,304248.0,29.4954,29.5925,29.4954,29.5051,304248.0
2019-05-17 11:30:00,30.38,30.39,30.17,30.27,571176.0,29.5051,29.5148,29.3011,29.3983,571176.0
2019-05-17 12:00:00,30.24,30.27,30.1,30.16,397800.0,29.3691,29.3983,29.2332,29.2914,397800.0
2019-05-17 12:30:00,30.13,30.27,30.11,30.22,253544.0,29.2623,29.3983,29.2429,29.3497,253544.0
2019-05-17 13:00:00,30.23,30.33,30.21,30.27,179644.0,29.3594,29.4565,29.34,29.3983,179644.0
2019-05-17 13:30:00,30.24,30.3,30.19,30.28,180652.0,29.3691,29.4274,29.3206,29.408,180652.0
2019-05-17 14:00:00,30.3,30.3,30.2,30.22,144016.0,29.4274,29.4274,29.3303,29.3497,144016.0
2019-05-17 14:30:00,30.22,30.26,30.18,30.25,155356.0,29.3497,29.3886,29.3109,29.3788,155356.0
2019-05-17 15:00:00,30.25,30.25,29.9,30.03,668744.0,29.3788,29.3788,29.0389,29.1652,668744.0
2019-05-17 15:30:00,30.01,30.02,29.85,29.91,1050352.0,29.1458,29.1555,28.9904,29.0486,1050352.0
2019-05-20 09:30:00,29.53,29.65,29.34,29.61,1321056.0,28.6796,28.7961,28.4951,28.7573,1321056.0
2019-05-20 10:00:00,29.61,29.75,29.53,29.72,567416.0,28.7573,28.8932,28.6796,28.8641,567416.0
2019-05-20 10:30:00,29.72,29.8,29.66,29.76,385944.0,28.8641,28.9418,28.8058,28.903,385944.0
2019-05-20 11:00:00,29.78,29.79,29.58,29.66,337168.0,28.9224,28.9321,28.7281,28.8058,337168.0
2019-05-20 11:30:00,29.68,29.73,29.57,29.64,245460.0,28.8253,28.8738,28.7184,28.7864,245460.0
2019-05-20 12:00:00,29.65,29.77,29.61,29.67,186504.0,28.7961,28.9127,28.7573,28.8155,186504.0
2019-05-20 12:30:00,29.67,29.72,29.57,29.57,313528.0,28.8155,28.8641,28.7184,28.7184,313528.0
2019-05-20 13:00:00,29.55,29.61,29.53,29.61,73688.0,28.699,28.7573,28.6796,28.7573,73688.0
2019-05-20 13:30:00,29.61,29.66,29.57,29.61,84236.0,28.7573,28.8058,28.7184,28.7573,84236.0
2019-05-20 14:00:00,29.62,29.63,29.53,29.54,109044.0,28.767,28.7767,28.6796,28.6893,109044.0
2019-05-20 14:30:00,29.55,29.55,29.41,29.45,224136.0,28.699,28.699,28.563,28.6019,224136.0
2019-05-20 15:00:00,29.45,29.47,29.33,29.47,381792.0,28.6019,28.6213,28.4853,28.6213,381792.0
2019-05-20 15:30:00,29.47,29.56,29.45,29.5,577748.0,28.6213,28.7087,28.6019,28.6504,577748.0
2019-05-21 09:30:00,29.89,29.94,29.84,29.88,815108.0,29.0292,29.0778,28.9807,29.0195,815108.0
2019-05-21 10:00:00,29.86,29.93,29.83,29.9,381240.0,29.0001,29.0681,28.9709,29.0389,381240.0
2019-05-21 10:30:00,29.9,30.11,29.89,30.07,517492.0,29.0389,29.2429,29.0292,29.204,517492.0
2019-05-21 11:00:00,30.08,30.08,29.98,30.03,186340.0,29.2137,29.2137,29.1166,29.1652,186340.0
2019-05-21 11:30:00,30.03,30.03,29.9,29.93,169508.0,29.1652,29.1652,29.0389,29.0681,169508.0
2019-05-21 12:00:00,29.94,30.03,29.94,30.0,174204.0,29.0778,29.1652,29.0778,29.136,174204.0
2019-05-21 12:30:00,30.01,30.02,29.95,30.02,119652.0,29.1458,29.1555,29.0875,29.1555,119652.0
2019-05-21 13:00:00,30.03,30.05,30.01,30.03,128240.0,29.1652,29.1846,29.1458,29.1652,128240.0
2019-05-21 13:30:00,30.02,30.07,30.02,30.06,75672.0,29.1555,29.204,29.1555,29.1943,75672.0
2019-05-21 14:00:00,30.07,30.11,30.04,30.1,79456.0,29.204,29.2429,29.1749,29.2332,79456.0
2019-05-21 14:30:00,30.1,30.11,30.04,30.05,50952.0,29.2332,29.2429,29.1749,29.1846,50952.0
2019-05-21 15:00:00,30.05,30.06,30.0,30.06,194336.0,29.1846,29.1943,29.136,29.1943,194336.0
2019-05-21 15:30:00,30.06,30.1,29.98,30.01,504476.0,29.1943,29.2332,29.1166,29.1458,504476.0
2019-05-22 09:30:00,29.8,29.93,29.78,29.91,442144.0,28.9418,29.0681,28.9224,29.0486,442144.0
2019-05-22 10:00:00,29.93,30.04,29.83,29.94,1088460.0,29.0681,29.1749,28.9709,29.0778,1088460.0
2019-05-22 10:30:00,29.93,29.95,29.79,29.84,379904.0,29.0681,29.0875,28.9321,28.9807,379904.0
2019-05-22 11:00:00,29.84,29.95,29.76,29.95,409000.0,28.9807,29.0875,28.903,29.0875,409000.0
2019-05-22 11:30:00,29.96,29.97,29.85,29.9,133716.0,29.0972,29.1069,28.9904,29.0389,133716.0
2019-05-22 12:00:00,29.9,29.92,29.85,29.85,278040.0,29.0389,29.0583,28.9904,28.9904,278040.0
2019-05-22 12:30:00,29.86,29.86,29.78,29.82,123728.0,29.0001,29.0001,28.9224,28.9612,123728.0
2019-05-22 13:00:00,29.8,29.82,29.74,29.81,460924.0,28.9418,28.9612,28.8835,28.9515,460924.0
2019-05-22 13:30:00,29.81,29.92,29.78,29.9,239120.0,28.9515,29.0583,28.9224,29.0389,239120.0
2019-05-22 14:00:00,29.9,29.9,29.83,29.9,171140.0,29.0389,29.0389,28.9709,29.0389,171140.0
2019-05-22 14:30:00,29.91,29.99,29.91,29.96,165252.0,29.0486,29.1263,29.0486,29.0972,165252.0
2019-05-22 15:00:00,29.96,29.97,29.91,29.93,219968.0,29.0972,29.1069,29.0486,29.0681,219968.0
2019-05-22 15:30:00,29.93,29.93,29.85,29.85,342080.0,29.0681,29.0681,28.9904,28.9904,342080.0
2019-05-23 09:30:00,29.32,29.33,29.0,29.08,1243792.0,28.4756,28.4853,28.1648,28.2425,1243792.0
2019-05-23 10:00:00,29.07,29.18,28.97,29.12,898604.0,28.2328,28.3397,28.1357,28.2814,898604.0
2019-05-23 10:30:00,29.09,29.25,29.09,29.19,523564.0,28.2523,28.4076,28.2523,28.3494,523564.0
2019-05-23 11:00:00,29.2,29.2,29.04,29.11,505460.0,28.3591,28.3591,28.2037,28.2717,505460.0
2019-05-23 11:30:00,29.11,29.14,28.91,28.91,388616.0,28.2717,28.3008,28.0774,28.0774,388616.0
2019-05-23 12:00:00,28.92,29.04,28.89,28.95,479272.0,28.0871,28.2037,28.058,28.1163,479272.0
2019-05-23 12:30:00,28.96,28.98,28.83,28.85,485204.0,28.126,28.1454,27.9997,28.0192,485204.0
2019-05-23 13:00:00,28.84,28.96,28.81,28.93,580100.0,28.0095,28.126,27.9803,28.0969,580100.0
2019-05-23 13:30:00,28.92,28.97,28.86,28.9,223972.0,28.0871,28.1357,28.0289,28.0677,223972.0
2019-05-23 14:00:00,28.92,28.95,28.82,28.86,298664.0,28.0871,28.1163,27.99,28.0289,298664.0
2019-05-23 14:30:00,28.86,28.9,28.79,28.84,179076.0,28.0289,28.0677,27.9609,28.0095,179076.0
2019-05-23 15:00:00,28.84,29.14,28.78,29.1,654024.0,28.0095,28.3008,27.9512,28.262,654024.0
2019-05-23 15:30:00,29.08,29.15,28.93,29.13,1140068.0,28.2425,28.3105,28.0969,28.2911,1140068.0
2019-05-24 09:30:00,29.43,29.52,29.36,29.39,727044.0,28.5825,28.6699,28.5145,28.5436,727044.0
2019-05-24 10:00:00,29.39,29.44,29.29,29.29,413744.0,28.5436,28.5922,28.4465,28.4465,413744.0
2019-05-24 10:30:00,29.31,29.34,29.13,29.15,322132.0,28.4659,28.4951,28.2911,28.3105,322132.0
2019-05-24 11:00:00,29.16,29.19,29.08,29.15,264972.0,28.3202,28.3494,28.2425,28.3105,264972.0
2019-05-24 11:30:00,29.15,29.26,29.15,29.22,171560.0,28.3105,28.4174,28.3105,28.3785,171560.0
2019-05-24 12:00:00,29.21,29.28,29.17,29.27,106716.0,28.3688,28.4368,28.3299,28.4271,106716.0
2019-05-24 12:30:00,29.27,29.36,29.27,29.36,135824.0,28.4271,28.5145,28.4271,28.5145,135824.0
2019-05-24 13:00:00,29.36,29.38,29.28,29.28,95776.0,28.5145,28.5339,28.4368,28.4368,95776.0
2019-05-24 13:30:00,29.29,29.36,29.29,29.29,115048.0,28.4465,28.5145,28.4465,28.4465,115048.0
2019-05-24 14:00:00,29.3,29.3,29.21,29.25,160824.0,28.4562,28.4562,28.3688,28.4076,160824.0
2019-05-24 14:30:00,29.26,29.3,29.24,29.27,52064.0,28.4174,28.4562,28.3979,28.4271,52064.0
2019-05-24 15:00:00,29.28,29.31,29.25,29.28,242076.0,28.4368,28.4659,28.4076,28.4368,242076.0
2019-05-24 15:30:00,29.28,29.29,29.18,29.23,376788.0,28.4368,28.4465,28.3397,28.3882,376788.0
2019-05-28 09:30:00,29.29,29.51,29.28,29.46,547968.0,28.4465,28.6602,28.4368,28.6116,547968.0
2019-05-28 10:00:00,29.46,29.48,29.31,29.35,280236.0,28.6116,28.631,28.4659,28.5048,280236.0
2019-05-28 10:30:00,29.31,29.31,29.19,29.25,374156.0,28.4659,28.4659,28.3494,28.4076,374156.0
2019-05-28 11:00:00,29.23,29.35,29.22,29.22,231128.0,28.3882,28.5048,28.3785,28.3785,231128.0
2019-05-28 11:30:00,29.2,29.29,29.17,29.28,249444.0,28.3591,28.4465,28.3299,28.4368,249444.0
2019-05-28 12:00:00,29.28,29.35,29.26,29.32,149576.0,28.4368,28.5048,28.4174,28.4756,149576.0
2019-05-28 12:30:00,29.35,29.36,29.25,29.25,159952.0,28.5048,28.5145,28.4076,28.4076,159952.0
2019-05-28 13:00:00,29.26,29.26,29.2,29.2,279420.0,28.4174,28.4174,28.3591,28.3591,279420.0
2019-05-28 13:30:00,29.2,29.24,29.19,29.19,225808.0,28.3591,28.3979,28.3494,28.3494,225808.0
2019-05-28 14:00:00,29.19,29.19,29.07,29.08,241408.0,28.3494,28.3494,28.2328,28.2425,241408.0
2019-05-28 14:30:00,29.06,29.1,28.95,28.99,617048.0,28.2231,28.262,28.1163,28.1551,617048.0
2019-05-28 15:00:00,28.98,28.98,28.89,28.9,443032.0,28.1454,28.1454,28.058,28.0677,443032.0
2019-05-28 15:30:00,28.9,28.92,28.67,28.69,1504936.0,28.0677,28.0871,27.8443,27.8638,1504936.0
2019-05-29 09:30:00,28.42,28.42,28.23,28.31,1959952.0,27.6015,27.6015,27.417,27.4947,1959952.0
2019-05-29 10:00:00,28.32,28.49,28.26,28.48,668376.0,27.5044,27.6695,27.4462,27.6598,668376.0
2019-05-29 10:30:00,28.49,28.51,28.29,28.31,302432.0,27.6695,27.689,27.4753,27.4947,302432.0
2019-05-29 11:00:00,28.29,28.41,28.16,28.19,518324.0,27.4753,27.5918,27.349,27.3782,518324.0
2019-05-29 11:30:00,28.2,28.22,27.97,28.03,907636.0,27.3879,27.4073,27.1645,27.2228,907636.0
2019-05-29 12:00:00,28.03,28.23,27.99,28.2,453304.0,27.2228,27.417,27.1839,27.3879,453304.0
2019-05-29 12:30:00,28.18,28.23,28.11,28.12,300512.0,27.3685,27.417,27.3005,27.3102,300512.0
2019-05-29 13:00:00,28.13,28.35,28.09,28.27,596000.0,27.3199,27.5336,27.281,27.4559,596000.0
2019-05-29 13:30:00,28.27,28.36,28.27,28.29,377988.0,27.4559,27.5433,27.4559,27.4753,377988.0
2019-05-29 14:00:00,28.29,28.33,28.22,28.28,297464.0,27.4753,27.5141,27.4073,27.4656,297464.0
2019-05-29 14:30:00,28.28,28.28,28.06,28.13,516488.0,27.4656,27.4656,27.2519,27.3199,516488.0
2019-05-29 15:00:00,28.12,28.2,28.02,28.19,665860.0,27.3102,27.3879,27.2131,27.3782,665860.0
2019-05-29 15:30:00,28.19,28.4,28.16,28.31,858388.0,27.3782,27.5821,27.349,27.4947,858388.0
2019-05-30 09:30:00,28.45,28.61,28.42,28.58,659872.0,27.6307,27.7861,27.6015,27.7569,659872.0
2019-05-30 10:00:00,28.58,28.61,28.53,28.57,376988.0,27.7569,27.7861,27.7084,27.7472,376988.0
2019-05-30 10:30:00,28.58,28.64,28.39,28.45,590008.0,27.7569,27.8152,27.5724,27.6307,590008.0
2019-05-30 11:00:00,28.43,28.49,28.35,28.42,321200.0,27.6113,27.6695,27.5336,27.6015,321200.0
2019-05-30 11:30:00,28.42,28.43,28.31,28.36,203220.0,27.6015,27.6113,27.4947,27.5433,203220.0
2019-05-30 12:00:00,28.37,28.42,28.33,28.38,643036.0,27.553,27.6015,27.5141,27.5627,643036.0
2019-05-30 12:30:00,28.39,28.53,28.35,28.5,192300.0,27.5724,27.7084,27.5336,27.6792,192300.0
2019-05-30 13:00:00,28.5,28.5,28.39,28.41,147860.0,27.6792,27.6792,27.5724,27.5918,147860.0
2019-05-30 13:30:00,28.41,28.41,28.33,28.38,331236.0,27.5918,27.5918,27.5141,27.5627,331236.0
2019-05-30 14:00:00,28.38,28.42,28.29,28.3,128492.0,27.5627,27.6015,27.4753,27.485,128492.0
2019-05-30 14:30:00,28.29,28.36,28.19,28.35,411756.0,27.4753,27.5433,27.3782,27.5336,411756.0
2019-05-30 15:00:00,28.34,28.39,28.22,28.38,352344.0,27.5238,27.5724,27.4073,27.5627,352344.0
2019-05-30 15:30:00,28.36,28.47,28.32,28.45,542992.0,27.5433,27.6501,27.5044,27.6307,542992.0
2019-05-31 09:30:00,27.86,27.89,27.67,27.79,1085344.0,27.0577,27.0868,26.8731,26.9897,1085344.0
2019-05-31 10:00:00,27.8,27.83,27.72,27.81,469836.0,26.9994,27.0285,26.9217,27.0091,469836.0
2019-05-31 10:30:00,27.83,27.93,27.79,27.88,470400.0,27.0285,27.1257,26.9897,27.0771,470400.0
2019-05-31 11:00:00,27.88,28.05,27.86,28.03,662128.0,27.0771,27.2422,27.0577,27.2228,662128.0
2019-05-31 11:30:00,28.03,28.04,27.91,27.96,662168.0,27.2228,27.2325,27.1062,27.1548,662168.0
2019-05-31 12:00:00,27.95,27.97,27.85,27.86,424992.0,27.1451,27.1645,27.048,27.0577,424992.0
2019-05-31 12:30:00,27.85,27.89,27.78,27.81,298872.0,27.048,27.0868,26.98,27.0091,298872.0
2019-05-31 13:00:00,27.81,27.9,27.8,27.9,131168.0,27.0091,27.0965,26.9994,27.0965,131168.0
2019-05-31 13:30:00,27.91,27.95,27.87,27.92,379404.0,27.1062,27.1451,27.0674,27.1159,379404.0
2019-05-31 14:00:00,27.92,27.93,27.74,27.75,334788.0,27.1159,27.1257,26.9411,26.9508,334788.0
2019-05-31 14:30:00,27.75,27.86,27.69,27.83,640488.0,26.9508,27.0577,26.8926,27.0285,640488.0
2019-05-31 15:00:00,27.82,27.82,27.68,27.75,599552.0,27.0188,27.0188,26.8829,26.9508,599552.0
2019-05-31 15:30:00,27.74,27.77,27.66,27.68,1456224.0,26.9411,26.9703,26.8634,26.8829,1456224.0
2019-06-03 09:30:00,27.67,27.84,27.52,27.55,1578748.0,26.8731,27.0382,26.7275,26.7566,1578748.0
2019-06-03 10:00:00,27.52,27.83,27.41,27.82,1264356.0,26.7275,27.0285,26.6206,27.0188,1264356.0
2019-06-03 10:30:00,27.83,27.92,27.8,27.88,867740.0,27.0285,27.1159,26.9994,27.0771,867740.0
2019-06-03 11:00:00,27.87,27.89,27.72,27.78,363616.0,27.0674,27.0868,26.9217,26.98,363616.0
2019-06-03 11:30:00,27.78,27.82,27.63,27.63,522600.0,26.98,27.0188,26.8343,26.8343,522600.0
2019-06-03 12:00:00,27.62,27.67,27.37,27.38,457768.0,26.8246,26.8731,26.5818,26.5915,457768.0
2019-06-03 12:30:00,27.39,27.51,27.35,27.41,446732.0,26.6012,26.7178,26.5624,26.6206,446732.0
2019-06-03 13:00:00,27.42,27.77,27.35,27.57,1137680.0,26.6303,26.9703,26.5624,26.776,1137680.0
2019-06-03 13:30:00,27.56,27.62,27.35,27.61,844860.0,26.7663,26.8246,26.5624,26.8149,844860.0
2019-06-03 14:00:00,27.61,27.71,27.56,27.58,305040.0,26.8149,26.912,26.7663,26.7857,305040.0
2019-06-03 14:30:00,27.63,27.63,27.37,27.41,484928.0,26.8343,26.8343,26.5818,26.6206,484928.0
2019-06-03 15:00:00,27.41,27.49,27.24,27.33,2485560.0,26.6206,26.6983,26.4555,26.5429,2485560.0
2019-06-03 15:30:00,27.3,27.58,27.22,27.51,1382352.0,26.5138,26.7857,26.4361,26.7178,1382352.0
2019-06-04 09:30:00,28.03,28.13,27.93,27.99,1543132.0,27.2228,27.3199,27.1257,27.1839,1543132.0
2019-06-04 10:00:00,28.02,28.25,27.95,28.22,1116292.0,27.2131,27.4364,27.1451,27.4073,1116292.0
2019-06-04 10:30:00,28.23,28.25,28.1,28.22,522980.0,27.417,27.4364,27.2908,27.4073,522980.0
2019-06-04 11:00:00,28.23,28.42,28.21,28.41,611568.0,27.417,27.6015,27.3976,27.5918,611568.0
2019-06-04 11:30:00,28.41,28.48,28.37,28.43,353688.0,27.5918,27.6598,27.553,27.6113,353688.0
2019-06-04 12:00:00,28.44,28.46,28.35,28.39,163392.0,27.621,27.6404,27.5336,27.5724,163392.0
2019-06-04 12:30:00,28.4,28.55,28.35,28.5,217736.0,27.5821,27.7278,27.5336,27.6792,217736.0
2019-06-04 13:00:00,28.5,28.53,28.44,28.51,230428.0,27.6792,27.7084,27.621,27.689,230428.0
2019-06-04 13:30:00,28.51,28.58,28.49,28.57,421520.0,27.689,27.7569,27.6695,27.7472,421520.0
2019-06-04 14:00:00,28.57,28.58,28.46,28.51,642688.0,27.7472,27.7569,27.6404,27.689,642688.0
2019-06-04 14:30:00,28.49,28.53,28.48,28.48,135680.0,27.6695,27.7084,27.6598,27.6598,135680.0
2019-06-04 15:00:00,28.5,28.6,28.49,28.59,321232.0,27.6792,27.7764,27.6695,27.7667,321232.0
2019-06-04 15:30:00,28.6,28.75,28.55,28.72,1020620.0,27.7764,27.922,27.7278,27.8929,1020620.0
2019-06-05 09:30:00,29.09,29.09,28.83,28.97,953568.0,28.2523,28.2523,27.9997,28.1357,953568.0
2019-06-05 10:00:00,28.99,29.04,28.83,28.83,1472360.0,28.1551,28.2037,27.9997,27.9997,1472360.0
2019-06-05 10:30:00,28.83,28.85,28.67,28.74,470632.0,27.9997,28.0192,27.8443,27.9123,470632.0
2019-06-05 11:00:00,28.78,28.97,28.74,28.97,413056.0,27.9512,28.1357,27.9123,28.1357,413056.0
2019-06-05 11:30:00,28.97,29.0,28.9,28.99,255756.0,28.1357,28.1648,28.0677,28.1551,255756.0
2019-06-05 12:00:00,28.99,29.03,28.9,29.02,432996.0,28.1551,28.194,28.0677,28.1843,432996.0
2019-06-05 12:30:00,29.01,29.06,28.91,29.02,480616.0,28.1746,28.2231,28.0774,28.1843,480616.0
2019-06-05 13:00:00,29.02,29.13,29.02,29.11,297612.0,28.1843,28.2911,28.1843,28.2717,297612.0
2019-06-05 13:30:00,29.1,29.14,29.07,29.11,180600.0,28.262,28.3008,28.2328,28.2717,180600.0
2019-06-05 14:00:00,29.11,29.17,29.08,29.11,225508.0,28.2717,28.3299,28.2425,28.2717,225508.0
2019-06-05 14:30:00,29.12,29.14,29.04,29.07,213676.0,28.2814,28.3008,28.2037,28.2328,213676.0
2019-06-05 15:00:00,29.08,29.13,29.06,29.1,214524.0,28.2425,28.2911,28.2231,28.262,214524.0
2019-06-05 15:30:00,29.08,29.22,28.97,29.18,488084.0,28.2425,28.3785,28.1357,28.3397,488084.0
2019-06-06 09:30:00,29.27,29.36,29.18,29.19,1268892.0,28.4271,28.5145,28.3397,28.3494,1268892.0
2019-06-06 10:00:00,29.19,29.27,29.13,29.14,482748.0,28.3494,28.4271,28.2911,28.3008,482748.0
2019-06-06 10:30:00,29.15,29.33,29.13,29.26,308832.0,28.3105,28.4853,28.2911,28.4174,308832.0
2019-06-06 11:00:00,29.26,29.38,29.24,29.38,217988.0,28.4174,28.5339,28.3979,28.5339,217988.0
2019-06-06 11:30:00,29.36,29.4,29.21,29.25,403800.0,28.5145,28.5533,28.3688,28.4076,403800.0
2019-06-06 12:00:00,29.25,29.32,29.24,29.3,93536.0,28.4076,28.4756,28.3979,28.4562,93536.0
2019-06-06 12:30:00,29.29,29.36,29.28,29.33,783360.0,28.4465,28.5145,28.4368,28.4853,783360.0
2019-06-06 13:00:00,29.34,29.36,29.31,29.35,127664.0,28.4951,28.5145,28.4659,28.5048,127664.0
2019-06-06 13:30:00,29.35,29.37,29.33,29.36,135208.0,28.5048,28.5242,28.4853,28.5145,135208.0
2019-06-06 14:00:00,29.36,29.4,29.32,29.37,245240.0,28.5145,28.5533,28.4756,28.5242,245240.0
2019-06-06 14:30:00,29.36,29.55,29.36,29.46,724788.0,28.5145,28.699,28.5145,28.6116,724788.0
2019-06-06 15:00:00,29.47,29.64,29.46,29.64,564608.0,28.6213,28.7864,28.6116,28.7864,564608.0
2019-06-06 15:30:00,29.63,29.74,29.53,29.57,1432320.0,28.7767,28.8835,28.6796,28.7184,1432320.0
2019-06-07 09:30:00,29.82,30.06,29.78,30.06,1436200.0,28.9612,29.1943,28.9224,29.1943,1436200.0
2019-06-07 10:00:00,30.05,30.13,30.04,30.13,529544.0,29.1846,29.2623,29.1749,29.2623,529544.0
2019-06-07 10:30:00,30.14,30.41,30.14,30.4,709824.0,29.272,29.5342,29.272,29.5245,709824.0
2019-06-07 11:00:00,30.41,30.43,30.22,30.22,929120.0,29.5342,29.5537,29.3497,29.3497,929120.0
2019-06-07 11:30:00,30.23,30.29,30.19,30.22,394856.0,29.3594,29.4177,29.3206,29.3497,394856.0
2019-06-07 12:00:00,30.21,30.29,30.18,30.29,335292.0,29.34,29.4177,29.3109,29.4177,335292.0
2019-06-07 12:30:00,30.28,30.36,30.25,30.36,320768.0,29.408,29.4857,29.3788,29.4857,320768.0
2019-06-07 13:00:00,30.36,30.38,30.24,30.28,454468.0,29.4857,29.5051,29.3691,29.408,454468.0
2019-06-07 13:30:00,30.27,30.33,30.27,30.31,188240.0,29.3983,29.4565,29.3983,29.4371,188240.0
2019-06-07 14:00:00,30.31,30.33,30.25,30.29,276412.0,29.4371,29.4565,29.3788,29.4177,276412.0
2019-06-07 14:30:00,30.3,30.32,30.2,30.21,423444.0,29.4274,29.4468,29.3303,29.34,423444.0
2019-06-07 15:00:00,30.21,30.31,30.2,30.3,276704.0,29.34,29.4371,29.3303,29.4274,276704.0
2019-06-07 15:30:00,30.29,30.31,30.15,30.17,659100.0,29.4177,29.4371,29.2817,29.3011,659100.0
2019-06-10 09:30:00,30.54,30.64,30.5,30.57,902024.0,29.6605,29.7576,29.6216,29.6896,902024.0
2019-06-10 10:00:00,30.58,30.68,30.58,30.65,676408.0,29.6993,29.7965,29.6993,29.7673,676408.0
2019-06-10 10:30:00,30.63,30.71,30.61,30.66,342692.0,29.7479,29.8256,29.7285,29.777,342692.0
2019-06-10 11:00:00,30.66,30.73,30.66,30.71,590820.0,29.777,29.845,29.777,29.8256,590820.0
2019-06-10 11:30:00,30.71,30.84,30.71,30.83,490656.0,29.8256,29.9519,29.8256,29.9421,490656.0
2019-06-10 12:00:00,30.83,30.83,30.68,30.71,408412.0,29.9421,29.9421,29.7965,29.8256,408412.0
2019-06-10 12:30:00,30.7,30.7,30.62,30.62,339852.0,29.8159,29.8159,29.7382,29.7382,339852.0
2019-06-10 13:00:00,30.64,30.71,30.63,30.65,210396.0,29.7576,29.8256,29.7479,29.7673,210396.0
2019-06-10 13:30:00,30.68,30.68,30.56,30.6,189068.0,29.7965,29.7965,29.6799,29.7188,189068.0
2019-06-10 14:00:00,30.59,30.59,30.44,30.54,496036.0,29.7091,29.7091,29.5634,29.6605,496036.0
2019-06-10 14:30:00,30.54,30.61,30.53,30.61,262248.0,29.6605,29.7285,29.6508,29.7285,262248.0
2019-06-10 15:00:00,30.6,30.63,30.5,30.51,186964.0,29.7188,29.7479,29.6216,29.6314,186964.0
2019-06-10 15:30:00,30.48,30.6,30.43,30.45,1304012.0,29.6022,29.7188,29.5537,29.5731,1304012.0
2019-06-11 09:30:00,30.88,30.96,30.74,30.78,1056704.0,29.9907,30.0684,29.8547,29.8936,1056704.0
2019-06-11 10:00:00,30.79,30.83,30.66,30.78,508824.0,29.9033,29.9421,29.777,29.8936,508824.0
2019-06-11 10:30:00,30.78,30.78,30.54,30.61,612872.0,29.8936,29.8936,29.6605,29.7285,612872.0
2019-06-11 11:00:00,30.61,30.66,30.58,30.59,247180.0,29.7285,29.777,29.6993,29.7091,247180.0
2019-06-11 11:30:00,30.59,30.6,30.47,30.5,456312.0,29.7091,29.7188,29.5925,29.6216,456312.0
2019-06-11 12:00:00,30.5,30.5,30.35,30.37,497260.0,29.6216,29.6216,29.476,29.4954,497260.0
2019-06-11 12:30:00,30.36,30.43,30.29,30.3,188552.0,29.4857,29.5537,29.4177,29.4274,188552.0
2019-06-11 13:00:00,30.29,30.39,30.29,30.35,217224.0,29.4177,29.5148,29.4177,29.476,217224.0
2019-06-11 13:30:00,30.35,30.49,30.32,30.49,407688.0,29.476,29.6119,29.4468,29.6119,407688.0
2019-06-11 14:00:00,30.49,30.55,30.48,30.49,175260.0,29.6119,29.6702,29.6022,29.6119,175260.0
2019-06-11 14:30:00,30.49,30.49,30.35,30.39,196464.0,29.6119,29.6119,29.476,29.5148,196464.0
2019-06-11 15:00:00,30.39,30.43,30.33,30.4,248136.0,29.5148,29.5537,29.4565,29.5245,248136.0
2019-06-11 15:30:00,30.39,30.48,30.39,30.44,438764.0,29.5148,29.6022,29.5148,29.5634,438764.0
2019-06-12 09:30:00,30.38,30.5,30.33,30.41,512856.0,29.5051,29.6216,29.4565,29.5342,512856.0
2019-06-12 10:00:00,30.4,30.44,30.29,30.29,169704.0,29.5245,29.5634,29.4177,29.4177,169704.0
2019-06-12 10:30:00,30.3,30.42,30.25,30.31,985596.0,29.4274,29.5439,29.3788,29.4371,985596.0
2019-06-12 11:00:00,30.31,30.34,30.28,30.31,146904.0,29.4371,29.4663,29.408,29.4371,146904.0
2019-06-12 11:30:00,30.31,30.35,30.21,30.21,183344.0,29.4371,29.476,29.34,29.34,183344.0
2019-06-12 12:00:00,30.22,30.32,30.2,30.3,92220.0,29.3497,29.4468,29.3303,29.4274,92220.0
2019-06-12 12:30:00,30.31,30.36,30.28,30.33,94188.0,29.4371,29.4857,29.408,29.4565,94188.0
2019-06-12 13:00:00,30.32,30.36,30.29,30.3,105692.0,29.4468,29.4857,29.4177,29.4274,105692.0
2019-06-12 13:30:00,30.32,30.33,30.27,30.32,85436.0,29.4468,29.4565,29.3983,29.4468,85436.0
2019-06-12 14:00:00,30.31,30.33,30.25,30.27,237308.0,29.4371,29.4565,29.3788,29.3983,237308.0
2019-06-12 14:30:00,30.26,30.35,30.25,30.33,208888.0,29.3886,29.476,29.3788,29.4565,208888.0
2019-06-12 15:00:00,30.33,30.33,30.29,30.3,128200.0,29.4565,29.4565,29.4177,29.4274,128200.0
2019-06-12 15:30:00,30.29,30.33,30.25,30.32,524064.0,29.4177,29.4565,29.3788,29.4468,524064.0
2019-06-13 09:30:00,30.53,30.65,30.48,30.59,745900.0,29.6508,29.7673,29.6022,29.7091,745900.0
2019-06-13 10:00:00,30.59,30.61,30.42,30.54,512824.0,29.7091,29.7285,29.5439,29.6605,512824.0
2019-06-13 10:30:00,30.55,30.58,30.42,30.42,241560.0,29.6702,29.6993,29.5439,29.5439,241560.0
2019-06-13 11:00:00,30.42,30.48,30.36,30.48,232520.0,29.5439,29.6022,29.4857,29.6022,232520.0
2019-06-13 11:30:00,30.47,30.52,30.44,30.49,142700.0,29.5925,29.6411,29.5634,29.6119,142700.0
2019-06-13 12:00:00,30.5,30.55,30.46,30.46,96840.0,29.6216,29.6702,29.5828,29.5828,96840.0
2019-06-13 12:30:00,30.46,30.59,30.45,30.59,166368.0,29.5828,29.7091,29.5731,29.7091,166368.0
2019-06-13 13:00:00,30.6,30.63,30.55,30.57,182740.0,29.7188,29.7479,29.6702,29.6896,182740.0
2019-06-13 13:30:00,30.57,30.58,30.54,30.56,45864.0,29.6896,29.6993,29.6605,29.6799,45864.0
2019-06-13 14:00:00,30.56,30.57,30.46,30.53,92776.0,29.6799,29.6896,29.5828,29.6508,92776.0
2019-06-13 14:30:00,30.5,30.53,30.43,30.49,220012.0,29.6216,29.6508,29.5537,29.6119,220012.0
2019-06-13 15:00:00,30.48,30.49,30.36,30.42,519752.0,29.6022,29.6119,29.4857,29.5439,519752.0
2019-06-13 15:30:00,30.42,30.6,30.4,30.58,542688.0,29.5439,29.7188,29.5245,29.6993,542688.0
2019-06-14 09:30:00,30.49,30.5,30.32,30.36,518192.0,29.6119,29.6216,29.4468,29.4857,518192.0
2019-06-14 10:00:00,30.35,30.43,30.34,30.42,480368.0,29.476,29.5537,29.4663,29.5439,480368.0
2019-06-14 10:30:00,30.38,30.49,30.35,30.47,120340.0,29.5051,29.6119,29.476,29.5925,120340.0
2019-06-14 11:00:00,30.46,30.47,30.32,30.45,122372.0,29.5828,29.5925,29.4468,29.5731,122372.0
2019-06-14 11:30:00,30.44,30.49,30.41,30.41,198936.0,29.5634,29.6119,29.5342,29.5342,198936.0
2019-06-14 12:00:00,30.41,30.42,30.36,30.41,109348.0,29.5342,29.5439,29.4857,29.5342,109348.0
2019-06-14 12:30:00,30.41,30.43,30.41,30.43,22080.0,29.5342,29.5537,29.5342,29.5537,22080.0
2019-06-14 13:00:00,30.43,30.45,30.41,30.41,93952.0,29.5537,29.5731,29.5342,29.5342,93952.0
2019-06-14 13:30:00,30.41,30.41,30.38,30.39,72256.0,29.5342,29.5342,29.5051,29.5148,72256.0
2019-06-14 14:00:00,30.39,30.48,30.38,30.45,76028.0,29.5148,29.6022,29.5051,29.5731,76028.0
2019-06-14 14:30:00,30.47,30.49,30.46,30.47,58052.0,29.5925,29.6119,29.5828,29.5925,58052.0
2019-06-14 15:00:00,30.48,30.61,30.47,30.6,339900.0,29.6022,29.7285,29.5925,29.7188,339900.0
2019-06-14 15:30:00,30.58,30.63,30.47,30.48,262344.0,29.6993,29.7479,29.5925,29.6022,262344.0
2019-06-17 09:30:00,30.55,30.63,30.47,30.59,351656.0,29.6702,29.7479,29.5925,29.7091,351656.0
2019-06-17 10:00:00,30.58,30.64,30.56,30.63,149300.0,29.6993,29.7576,29.6799,29.7479,149300.0
2019-06-17 10:30:00,30.64,30.69,30.61,30.64,862668.0,29.7576,29.8062,29.7285,29.7576,862668.0
2019-06-17 11:00:00,30.66,30.69,30.62,30.63,64368.0,29.777,29.8062,29.7382,29.7479,64368.0
2019-06-17 11:30:00,30.62,30.62,30.58,30.59,106712.0,29.7382,29.7382,29.6993,29.7091,106712.0
2019-06-17 12:00:00,30.6,30.6,30.55,30.56,74124.0,29.7188,29.7188,29.6702,29.6799,74124.0
2019-06-17 12:30:00,30.56,30.61,30.54,30.58,64204.0,29.6799,29.7285,29.6605,29.6993,64204.0
2019-06-17 13:00:00,30.59,30.62,30.58,30.59,95832.0,29.7091,29.7382,29.6993,29.7091,95832.0
2019-06-17 13:30:00,30.6,30.65,30.6,30.65,30296.0,29.7188,29.7673,29.7188,29.7673,30296.0
2019-06-17 14:00:00,30.64,30.67,30.6,30.6,183976.0,29.7576,29.7867,29.7188,29.7188,183976.0
2019-06-17 14:30:00,30.61,30.63,30.59,30.6,35764.0,29.7285,29.7479,29.7091,29.7188,35764.0
2019-06-17 15:00:00,30.58,30.63,30.56,30.61,180148.0,29.6993,29.7479,29.6799,29.7285,180148.0
2019-06-17 15:30:00,30.61,30.61,30.48,30.53,787136.0,29.7285,29.7285,29.6022,29.6508,787136.0
2019-06-18 09:30:00,30.93,31.32,30.86,31.24,1893384.0,30.0393,30.418,29.9713,30.3403,1893384.0
2019-06-18 10:00:00,31.25,31.31,31.2,31.25,438704.0,30.35,30.4083,30.3015,30.35,438704.0
2019-06-18 10:30:00,31.25,31.38,31.25,31.36,582492.0,30.35,30.4763,30.35,30.4569,582492.0
2019-06-18 11:00:00,31.36,31.4,31.18,31.28,430956.0,30.4569,30.4957,30.2821,30.3792,430956.0
2019-06-18 11:30:00,31.27,31.28,31.14,31.14,93900.0,30.3695,30.3792,30.2432,30.2432,93900.0
2019-06-18 12:00:00,31.13,31.2,31.11,31.17,263532.0,30.2335,30.3015,30.2141,30.2724,263532.0
2019-06-18 12:30:00,31.18,31.21,31.17,31.18,140008.0,30.2821,30.3112,30.2724,30.2821,140008.0
2019-06-18 13:00:00,31.15,31.16,31.05,31.09,204896.0,30.2529,30.2626,30.1558,30.1947,204896.0
2019-06-18 13:30:00,31.12,31.16,31.1,31.16,129760.0,30.2238,30.2626,30.2044,30.2626,129760.0
2019-06-18 14:00:00,31.16,31.23,31.15,31.23,177748.0,30.2626,30.3306,30.2529,30.3306,177748.0
2019-06-18 14:30:00,31.22,31.24,31.16,31.17,54484.0,30.3209,30.3403,30.2626,30.2724,54484.0
2019-06-18 15:00:00,31.16,31.19,31.13,31.17,186440.0,30.2626,30.2918,30.2335,30.2724,186440.0
2019-06-18 15:30:00,31.16,31.16,31.05,31.13,648232.0,30.2626,30.2626,30.1558,30.2335,648232.0
2019-06-19 09:30:00,31.18,31.2,31.07,31.18,627192.0,30.2821,30.3015,30.1752,30.2821,627192.0
2019-06-19 10:00:00,31.19,31.2,31.09,31.1,241008.0,30.2918,30.3015,30.1947,30.2044,241008.0
2019-06-19 10:30:00,31.1,31.12,31.08,31.11,230248.0,30.2044,30.2238,30.1849,30.2141,230248.0
2019-06-19 11:00:00,31.11,31.15,31.1,31.15,58692.0,30.2141,30.2529,30.2044,30.2529,58692.0
2019-06-19 11:30:00,31.14,31.17,31.11,31.14,104088.0,30.2432,30.2724,30.2141,30.2432,104088.0
2019-06-19 12:00:00,31.15,31.15,31.1,31.11,73020.0,30.2529,30.2529,30.2044,30.2141,73020.0
2019-06-19 12:30:00,31.11,31.11,31.09,31.09,43316.0,30.2141,30.2141,30.1947,30.1947,43316.0
2019-06-19 13:00:00,31.09,31.1,31.04,31.08,227144.0,30.1947,30.2044,30.1461,30.1849,227144.0
2019-06-19 13:30:00,31.07,31.12,31.05,31.1,289400.0,30.1752,30.2238,30.1558,30.2044,289400.0
2019-06-19 14:00:00,31.13,31.38,30.95,31.2,861168.0,30.2335,30.4763,30.0587,30.3015,861168.0
2019-06-19 14:30:00,31.2,31.34,31.13,31.24,305804.0,30.3015,30.4375,30.2335,30.3403,305804.0
2019-06-19 15:00:00,31.25,31.38,31.25,31.33,292304.0,30.35,30.4763,30.35,30.4277,292304.0
2019-06-19 15:30:00,31.35,31.41,31.25,31.3,502416.0,30.4472,30.5054,30.35,30.3986,502416.0
2019-06-20 09:30:00,31.92,31.94,31.83,31.88,546792.0,31.0008,31.0202,30.9133,30.9619,546792.0
2019-06-20 10:00:00,31.88,31.93,31.75,31.77,368452.0,30.9619,31.0105,30.8356,30.8551,368452.0
2019-06-20 10:30:00,31.78,31.8,31.68,31.7,331916.0,30.8648,30.8842,30.7677,30.7871,331916.0
2019-06-20 11:00:00,31.7,31.75,31.63,31.63,234460.0,30.7871,30.8356,30.7191,30.7191,234460.0
2019-06-20 11:30:00,31.64,31.72,31.61,31.69,136860.0,30.7288,30.8065,30.6997,30.7774,136860.0
2019-06-20 12:00:00,31.7,31.7,31.4,31.57,413936.0,30.7871,30.7871,30.4957,30.6608,413936.0
2019-06-20 12:30:00,31.58,31.63,31.53,31.63,108580.0,30.6705,30.7191,30.622,30.7191,108580.0
2019-06-20 13:00:00,31.63,31.74,31.6,31.74,173700.0,30.7191,30.8259,30.69,30.8259,173700.0
2019-06-20 13:30:00,31.74,31.75,31.68,31.7,181268.0,30.8259,30.8356,30.7677,30.7871,181268.0
2019-06-20 14:00:00,31.68,31.76,31.68,31.75,204160.0,30.7677,30.8454,30.7677,30.8356,204160.0
2019-06-20 14:30:00,31.74,31.81,31.73,31.8,130924.0,30.8259,30.8939,30.8162,30.8842,130924.0
2019-06-20 15:00:00,31.8,31.85,31.74,31.84,236268.0,30.8842,30.9328,30.8259,30.9231,236268.0
2019-06-20 15:30:00,31.83,31.97,31.8,31.87,758940.0,30.9133,31.0493,30.8842,30.9522,758940.0
2019-06-21 09:30:00,31.81,31.86,31.73,31.78,528700.0,30.8939,30.9425,30.8162,30.8648,528700.0
2019-06-21 10:00:00,31.79,31.83,31.75,31.83,180716.0,30.8745,30.9133,30.8356,30.9133,180716.0
2019-06-21 10:30:00,31.84,31.93,31.81,31.86,226364.0,30.9231,31.0105,30.8939,30.9425,226364.0
2019-06-21 11:00:00,31.88,32.11,31.88,31.97,539012.0,30.9619,31.1853,30.9619,31.0493,539012.0
2019-06-21 11:30:00,31.98,32.02,31.86,31.9,276884.0,31.059,31.0979,30.9425,30.9813,276884.0
2019-06-21 12:00:00,31.89,31.92,31.81,31.85,238660.0,30.9716,31.0008,30.8939,30.9328,238660.0
2019-06-21 12:30:00,31.84,31.9,31.82,31.86,296132.0,30.9231,30.9813,30.9036,30.9425,296132.0
2019-06-21 13:00:00,31.88,31.89,31.83,31.86,189468.0,30.9619,30.9716,30.9133,30.9425,189468.0
2019-06-21 13:30:00,31.87,31.9,31.86,31.89,36656.0,30.9522,30.9813,30.9425,30.9716,36656.0
2019-06-21 14:00:00,31.89,31.92,31.84,31.87,201620.0,30.9716,31.0008,30.9231,30.9522,201620.0
2019-06-21 14:30:00,31.87,31.92,31.86,31.9,120480.0,30.9522,31.0008,30.9425,30.9813,120480.0
2019-06-21 15:00:00,31.9,31.97,31.89,31.91,309464.0,30.9813,31.0493,30.9716,30.991,309464.0
2019-06-21 15:30:00,31.91,31.97,31.77,31.81,509948.0,30.991,31.0493,30.8551,30.8939,509948.0
2019-06-24 09:30:00,31.82,31.88,31.75,31.76,384328.0,30.9036,30.9619,30.8356,30.8454,384328.0
2019-06-24 10:00:00,31.75,31.89,31.75,31.88,452404.0,30.8356,30.9716,30.8356,30.9619,452404.0
2019-06-24 10:30:00,31.9,31.9,31.79,31.82,176728.0,30.9813,30.9813,30.8745,30.9036,176728.0
2019-06-24 11:00:00,31.82,31.86,31.79,31.84,63252.0,30.9036,30.9425,30.8745,30.9231,63252.0
2019-06-24 11:30:00,31.85,31.88,31.83,31.83,137520.0,30.9328,30.9619,30.9133,30.9133,137520.0
2019-06-24 12:00:00,31.84,31.84,31.8,31.83,48152.0,30.9231,30.9231,30.8842,30.9133,48152.0
2019-06-24 12:30:00,31.81,31.83,31.8,31.81,29536.0,30.8939,30.9133,30.8842,30.8939,29536.0
2019-06-24 13:00:00,31.8,31.81,31.79,31.79,40652.0,30.8842,30.8939,30.8745,30.8745,40652.0
2019-06-24 13:30:00,31.79,31.82,31.73,31.75,278744.0,30.8745,30.9036,30.8162,30.8356,278744.0
2019-06-24 14:00:00,31.75,31.78,31.73,31.74,81648.0,30.8356,30.8648,30.8162,30.8259,81648.0
2019-06-24 14:30:00,31.75,31.77,31.72,31.76,139544.0,30.8356,30.8551,30.8065,30.8454,139544.0
2019-06-24 15:00:00,31.75,31.78,31.7,31.73,264912.0,30.8356,30.8648,30.7871,30.8162,264912.0
2019-06-24 15:30:00,31.74,31.75,31.67,31.69,790432.0,30.8259,30.8356,30.758,30.7774,790432.0
2019-06-25 09:30:00,31.65,31.65,31.43,31.5,643776.0,30.8044,30.8044,30.5903,30.6584,643776.0
2019-06-25 10:00:00,31.5,31.52,31.36,31.45,302620.0,30.6584,30.6779,30.5221,30.6097,302620.0
2019-06-25 10:30:00,31.45,31.47,31.32,31.36,234792.0,30.6097,30.6292,30.4832,30.5221,234792.0
2019-06-25 11:00:00,31.37,31.45,31.32,31.41,304408.0,30.5319,30.6097,30.4832,30.5708,304408.0
2019-06-25 11:30:00,31.41,31.41,31.36,31.39,190700.0,30.5708,30.5708,30.5221,30.5513,190700.0
2019-06-25 12:00:00,31.39,31.44,31.36,31.38,145452.0,30.5513,30.6,30.5221,30.5416,145452.0
2019-06-25 12:30:00,31.4,31.4,31.23,31.28,211624.0,30.5611,30.5611,30.3956,30.4443,211624.0
2019-06-25 13:00:00,31.22,31.3,31.12,31.3,373720.0,30.3859,30.4637,30.2886,30.4637,373720.0
2019-06-25 13:30:00,31.29,31.37,31.25,31.25,872160.0,30.454,30.5319,30.4151,30.4151,872160.0
2019-06-25 14:00:00,31.25,31.26,31.16,31.17,166848.0,30.4151,30.4248,30.3275,30.3372,166848.0
2019-06-25 14:30:00,31.15,31.15,31.0,31.12,422684.0,30.3178,30.3178,30.1718,30.2886,422684.0
2019-06-25 15:00:00,31.14,31.18,31.05,31.13,156956.0,30.308,30.3469,30.2204,30.2983,156956.0
2019-06-25 15:30:00,31.12,31.14,30.99,31.03,550540.0,30.2886,30.308,30.162,30.201,550540.0
2019-06-26 09:30:00,31.22,31.34,31.14,31.18,946816.0,30.3859,30.5027,30.308,30.3469,946816.0
2019-06-26 10:00:00,31.18,31.18,31.07,31.11,367864.0,30.3469,30.3469,30.2399,30.2788,367864.0
2019-06-26 10:30:00,31.12,31.22,31.12,31.19,137272.0,30.2886,30.3859,30.2886,30.3567,137272.0
2019-06-26 11:00:00,31.18,31.22,31.1,31.14,341932.0,30.3469,30.3859,30.2691,30.308,341932.0
2019-06-26 11:30:00,31.16,31.16,31.08,31.12,134988.0,30.3275,30.3275,30.2496,30.2886,134988.0
2019-06-26 12:00:00,31.17,31.18,31.1,31.14,108044.0,30.3372,30.3469,30.2691,30.308,108044.0
2019-06-26 12:30:00,31.14,31.2,31.14,31.17,28020.0,30.308,30.3664,30.308,30.3372,28020.0
2019-06-26 13:00:00,31.16,31.16,31.06,31.06,34796.0,30.3275,30.3275,30.2302,30.2302,34796.0
2019-06-26 13:30:00,31.06,31.06,31.0,31.04,126364.0,30.2302,30.2302,30.1718,30.2107,126364.0
2019-06-26 14:00:00,31.06,31.08,31.02,31.03,69892.0,30.2302,30.2496,30.1912,30.201,69892.0
2019-06-26 14:30:00,31.04,31.04,30.92,31.0,485052.0,30.2107,30.2107,30.0939,30.1718,485052.0
2019-06-26 15:00:00,31.0,31.04,30.98,30.99,140248.0,30.1718,30.2107,30.1523,30.162,140248.0
2019-06-26 15:30:00,30.98,31.07,30.93,30.94,352324.0,30.1523,30.2399,30.1036,30.1134,352324.0
2019-06-27 09:30:00,31.12,31.25,31.1,31.22,470932.0,30.2886,30.4151,30.2691,30.3859,470932.0
2019-06-27 10:00:00,31.23,31.23,31.13,31.17,208060.0,30.3956,30.3956,30.2983,30.3372,208060.0
2019-06-27 10:30:00,31.19,31.22,31.11,31.17,184016.0,30.3567,30.3859,30.2788,30.3372,184016.0
2019-06-27 11:00:00,31.17,31.19,31.03,31.08,469904.0,30.3372,30.3567,30.201,30.2496,469904.0
2019-06-27 11:30:00,31.06,31.13,31.05,31.11,238044.0,30.2302,30.2983,30.2204,30.2788,238044.0
2019-06-27 12:00:00,31.12,31.22,31.11,31.18,184816.0,30.2886,30.3859,30.2788,30.3469,184816.0
2019-06-27 12:30:00,31.22,31.24,31.19,31.21,66740.0,30.3859,30.4053,30.3567,30.3761,66740.0
2019-06-27 13:00:00,31.2,31.25,31.2,31.24,258624.0,30.3664,30.4151,30.3664,30.4053,258624.0
2019-06-27 13:30:00,31.24,31.27,31.23,31.24,129260.0,30.4053,30.4345,30.3956,30.4053,129260.0
2019-06-27 14:00:00,31.24,31.26,31.23,31.25,114572.0,30.4053,30.4248,30.3956,30.4151,114572.0
2019-06-27 14:30:00,31.25,31.26,31.18,31.18,106964.0,30.4151,30.4248,30.3469,30.3469,106964.0
2019-06-27 15:00:00,31.2,31.22,31.17,31.19,293264.0,30.3664,30.3859,30.3372,30.3567,293264.0
2019-06-27 15:30:00,31.19,31.25,31.15,31.17,435356.0,30.3567,30.4151,30.3178,30.3372,435356.0
2019-06-28 09:30:00,31.38,31.43,31.27,31.31,649064.0,30.5416,30.5903,30.4345,30.4735,649064.0
2019-06-28 10:00:00,31.31,31.34,31.28,31.29,348396.0,30.4735,30.5027,30.4443,30.454,348396.0
2019-06-28 10:30:00,31.29,31.35,31.27,31.34,125976.0,30.454,30.5124,30.4345,30.5027,125976.0
2019-06-28 11:00:00,31.32,31.37,31.28,31.35,186880.0,30.4832,30.5319,30.4443,30.5124,186880.0
2019-06-28 11:30:00,31.34,31.4,31.34,31.38,143468.0,30.5027,30.5611,30.5027,30.5416,143468.0
2019-06-28 12:00:00,31.39,31.51,31.39,31.49,357552.0,30.5513,30.6681,30.5513,30.6487,357552.0
2019-06-28 12:30:00,31.48,31.5,31.46,31.47,91284.0,30.6389,30.6584,30.6195,30.6292,91284.0
2019-06-28 13:00:00,31.47,31.47,31.4,31.42,32072.0,30.6292,30.6292,30.5611,30.5805,32072.0
2019-06-28 13:30:00,31.42,31.44,31.36,31.38,101640.0,30.5805,30.6,30.5221,30.5416,101640.0
2019-06-28 14:00:00,31.37,31.4,31.36,31.38,79380.0,30.5319,30.5611,30.5221,30.5416,79380.0
2019-06-28 14:30:00,31.39,31.41,31.32,31.32,263224.0,30.5513,30.5708,30.4832,30.4832,263224.0
2019-06-28 15:00:00,31.33,31.36,31.32,31.32,154320.0,30.4929,30.5221,30.4832,30.4832,154320.0
2019-06-28 15:30:00,31.32,31.59,31.31,31.49,1089608.0,30.4832,30.746,30.4735,30.6487,1089608.0
2019-07-01 09:30:00,32.25,32.3,32.11,32.16,1567808.0,31.3884,31.437,31.2521,31.3008,1567808.0
2019-07-01 10:00:00,32.18,32.22,32.05,32.05,448380.0,31.3202,31.3592,31.1937,31.1937,448380.0
2019-07-01 10:30:00,32.05,32.13,32.0,32.05,379456.0,31.1937,31.2716,31.145,31.1937,379456.0
2019-07-01 11:00:00,32.06,32.1,31.96,31.96,275572.0,31.2034,31.2424,31.1061,31.1061,275572.0
2019-07-01 11:30:00,31.96,32.07,31.95,31.99,333168.0,31.1061,31.2132,31.0964,31.1353,333168.0
2019-07-01 12:00:00,31.99,32.02,31.93,31.95,274960.0,31.1353,31.1645,31.0769,31.0964,274960.0
2019-07-01 12:30:00,31.95,31.95,31.82,31.83,366576.0,31.0964,31.0964,30.9698,30.9796,366576.0
2019-07-01 13:00:00,31.84,31.89,31.78,31.86,362328.0,30.9893,31.038,30.9309,31.0088,362328.0
2019-07-01 13:30:00,31.85,31.87,31.82,31.86,269428.0,30.999,31.0185,30.9698,31.0088,269428.0
2019-07-01 14:00:00,31.86,31.86,31.76,31.77,454456.0,31.0088,31.0088,30.9115,30.9212,454456.0
2019-07-01 14:30:00,31.76,31.82,31.75,31.77,229352.0,30.9115,30.9698,30.9017,30.9212,229352.0
2019-07-01 15:00:00,31.76,31.95,31.76,31.94,690820.0,30.9115,31.0964,30.9115,31.0866,690820.0
2019-07-01 15:30:00,31.94,32.06,31.94,32.02,765608.0,31.0866,31.2034,31.0866,31.1645,765608.0
2019-07-02 09:30:00,32.02,32.03,31.92,31.95,356476.0,31.1645,31.1742,31.0672,31.0964,356476.0
2019-07-02 10:00:00,31.95,32.09,31.94,32.09,199312.0,31.0964,31.2326,31.0866,31.2326,199312.0
2019-07-02 10:30:00,32.08,32.13,32.05,32.07,485404.0,31.2229,31.2716,31.1937,31.2132,485404.0
2019-07-02 11:00:00,32.08,32.09,32.0,32.02,274144.0,31.2229,31.2326,31.145,31.1645,274144.0
2019-07-02 11:30:00,32.02,32.02,31.89,31.98,283420.0,31.1645,31.1645,31.038,31.1256,283420.0
2019-07-02 12:00:00,31.98,32.0,31.87,31.88,150740.0,31.1256,31.145,31.0185,31.0282,150740.0
2019-07-02 12:30:00,31.9,31.92,31.82,31.92,220460.0,31.0477,31.0672,30.9698,31.0672,220460.0
2019-07-02 13:00:00,31.91,31.98,31.87,31.98,136304.0,31.0574,31.1256,31.0185,31.1256,136304.0
2019-07-02 13:30:00,31.98,32.03,31.96,32.01,94052.0,31.1256,31.1742,31.1061,31.1548,94052.0
2019-07-02 14:00:00,32.01,32.06,32.0,32.04,231092.0,31.1548,31.2034,31.145,31.184,231092.0
2019-07-02 14:30:00,32.04,32.08,31.98,31.99,258352.0,31.184,31.2229,31.1256,31.1353,258352.0
2019-07-02 15:00:00,32.02,32.1,31.99,32.05,456952.0,31.1645,31.2424,31.1353,31.1937,456952.0
2019-07-02 15:30:00,32.06,32.21,32.06,32.21,451956.0,31.2034,31.3494,31.2034,31.3494,451956.0
2019-07-03 09:30:00,32.36,32.41,32.32,32.38,508132.0,31.4954,31.5441,31.4565,31.5149,508132.0
2019-07-03 10:00:00,32.38,32.45,32.36,32.45,142072.0,31.5149,31.583,31.4954,31.583,142072.0
2019-07-03 10:30:00,32.45,32.53,32.45,32.52,442944.0,31.583,31.6609,31.583,31.6511,442944.0
2019-07-03 11:00:00,32.52,32.54,32.45,32.5,121672.0,31.6511,31.6706,31.583,31.6317,121672.0
2019-07-03 11:30:00,32.5,32.6,32.5,32.6,153920.0,31.6317,31.729,31.6317,31.729,153920.0
2019-07-03 12:00:00,32.59,32.64,32.59,32.63,1515340.0,31.7193,31.7679,31.7193,31.7582,1515340.0
2019-07-03 12:30:00,32.62,32.7,32.6,32.69,402888.0,31.7485,31.8263,31.729,31.8166,402888.0
2019-07-05 09:30:00,32.41,32.44,32.24,32.24,979880.0,31.5441,31.5733,31.3786,31.3786,979880.0
2019-07-05 10:00:00,32.24,32.32,32.19,32.19,328664.0,31.3786,31.4565,31.33,31.33,328664.0
2019-07-05 10:30:00,32.19,32.22,32.09,32.21,449192.0,31.33,31.3592,31.2326,31.3494,449192.0
2019-07-05 11:00:00,32.2,32.32,32.17,32.3,456316.0,31.3397,31.4565,31.3105,31.437,456316.0
2019-07-05 11:30:00,32.3,32.34,32.23,32.34,326680.0,31.437,31.476,31.3689,31.476,326680.0
2019-07-05 12:00:00,32.34,32.43,32.29,32.4,252076.0,31.476,31.5636,31.4273,31.5344,252076.0
2019-07-05 12:30:00,32.42,32.49,32.41,32.45,192508.0,31.5538,31.6219,31.5441,31.583,192508.0
2019-07-05 13:00:00,32.46,32.51,32.42,32.51,126284.0,31.5928,31.6414,31.5538,31.6414,126284.0
2019-07-05 13:30:00,32.52,32.56,32.51,32.52,512132.0,31.6511,31.6901,31.6414,31.6511,512132.0
2019-07-05 14:00:00,32.56,32.56,32.5,32.54,89416.0,31.6901,31.6901,31.6317,31.6706,89416.0
2019-07-05 14:30:00,32.57,32.65,32.57,32.64,145392.0,31.6998,31.7777,31.6998,31.7679,145392.0
2019-07-05 15:00:00,32.66,32.66,32.55,32.6,153092.0,31.7874,31.7874,31.6803,31.729,153092.0
2019-07-05 15:30:00,32.6,32.6,32.45,32.6,539984.0,31.729,31.729,31.583,31.729,539984.0
2019-07-08 09:30:00,32.3,32.31,32.18,32.21,746368.0,31.437,31.4468,31.3202,31.3494,746368.0
2019-07-08 10:00:00,32.2,32.38,32.2,32.26,410616.0,31.3397,31.5149,31.3397,31.3981,410616.0
2019-07-08 10:30:00,32.26,32.3,32.2,32.23,214644.0,31.3981,31.437,31.3397,31.3689,214644.0
2019-07-08 11:00:00,32.26,32.3,32.24,32.25,126108.0,31.3981,31.437,31.3786,31.3884,126108.0
2019-07-08 11:30:00,32.26,32.26,32.2,32.23,127332.0,31.3981,31.3981,31.3397,31.3689,127332.0
2019-07-08 12:00:00,32.23,32.23,32.16,32.17,287480.0,31.3689,31.3689,31.3008,31.3105,287480.0
2019-07-08 12:30:00,32.17,32.23,32.17,32.21,182188.0,31.3105,31.3689,31.3105,31.3494,182188.0
2019-07-08 13:00:00,32.21,32.24,32.21,32.21,434768.0,31.3494,31.3786,31.3494,31.3494,434768.0
2019-07-08 13:30:00,32.23,32.26,32.19,32.22,950592.0,31.3689,31.3981,31.33,31.3592,950592.0
2019-07-08 14:00:00,32.22,32.22,32.13,32.17,245240.0,31.3592,31.3592,31.2716,31.3105,245240.0
2019-07-08 14:30:00,32.19,32.25,32.19,32.22,176292.0,31.33,31.3884,31.33,31.3592,176292.0
2019-07-08 15:00:00,32.21,32.29,32.19,32.26,65460.0,31.3494,31.4273,31.33,31.3981,65460.0
2019-07-08 15:30:00,32.26,32.32,32.25,32.27,381456.0,31.3981,31.4565,31.3884,31.4078,381456.0
2019-07-09 09:30:00,31.98,32.13,31.97,32.1,913364.0,31.1256,31.2716,31.1158,31.2424,913364.0
2019-07-09 10:00:00,32.1,32.17,32.1,32.16,214748.0,31.2424,31.3105,31.2424,31.3008,214748.0
2019-07-09 10:30:00,32.16,32.24,32.16,32.19,154472.0,31.3008,31.3786,31.3008,31.33,154472.0
2019-07-09 11:00:00,32.18,32.27,32.18,32.23,312236.0,31.3202,31.4078,31.3202,31.3689,312236.0
2019-07-09 11:30:00,32.21,32.25,32.19,32.23,162464.0,31.3494,31.3884,31.33,31.3689,162464.0
2019-07-09 12:00:00,32.22,32.26,32.22,32.24,126528.0,31.3592,31.3981,31.3592,31.3786,126528.0
2019-07-09 12:30:00,32.25,32.27,32.24,32.24,22964.0,31.3884,31.4078,31.3786,31.3786,22964.0
2019-07-09 13:00:00,32.24,32.25,32.21,32.24,54220.0,31.3786,31.3884,31.3494,31.3786,54220.0
2019-07-09 13:30:00,32.25,32.26,32.24,32.24,60020.0,31.3884,31.3981,31.3786,31.3786,60020.0
2019-07-09 14:00:00,32.26,32.29,32.23,32.27,151856.0,31.3981,31.4273,31.3689,31.4078,151856.0
2019-07-09 14:30:00,32.27,32.27,32.25,32.26,41996.0,31.4078,31.4078,31.3884,31.3981,41996.0
2019-07-09 15:00:00,32.28,32.28,32.2,32.23,121088.0,31.4176,31.4176,31.3397,31.3689,121088.0
2019-07-09 15:30:00,32.23,32.41,32.22,32.35,517608.0,31.3689,31.5441,31.3592,31.4857,517608.0
2019-07-10 09:30:00,32.6,32.87,32.58,32.82,1023256.0,31.729,31.9918,31.7095,31.9431,1023256.0
2019-07-10 10:00:00,32.83,32.83,32.65,32.65,426404.0,31.9529,31.9529,31.7777,31.7777,426404.0
2019-07-10 10:30:00,32.65,32.74,32.58,32.59,400724.0,31.7777,31.8653,31.7095,31.7193,400724.0
2019-07-10 11:00:00,32.58,32.6,32.47,32.52,383428.0,31.7095,31.729,31.6025,31.6511,383428.0
2019-07-10 11:30:00,32.52,32.66,32.52,32.65,295728.0,31.6511,31.7874,31.6511,31.7777,295728.0
2019-07-10 12:00:00,32.65,32.68,32.59,32.61,96444.0,31.7777,31.8069,31.7193,31.7387,96444.0
2019-07-10 12:30:00,32.62,32.67,32.62,32.65,107584.0,31.7485,31.7971,31.7485,31.7777,107584.0
2019-07-10 13:00:00,32.68,32.71,32.67,32.69,65436.0,31.8069,31.8361,31.7971,31.8166,65436.0
2019-07-10 13:30:00,32.68,32.75,32.68,32.72,154980.0,31.8069,31.875,31.8069,31.8458,154980.0
2019-07-10 14:00:00,32.74,32.78,32.6,32.6,276036.0,31.8653,31.9042,31.729,31.729,276036.0
2019-07-10 14:30:00,32.6,32.65,32.57,32.64,238000.0,31.729,31.7777,31.6998,31.7679,238000.0
2019-07-10 15:00:00,32.63,32.65,32.57,32.61,216164.0,31.7582,31.7777,31.6998,31.7387,216164.0
2019-07-10 15:30:00,32.6,32.68,32.6,32.64,255456.0,31.729,31.8069,31.729,31.7679,255456.0
2019-07-11 09:30:00,32.8,32.85,32.73,32.79,949904.0,31.9237,31.9723,31.8555,31.9139,949904.0
2019-07-11 10:00:00,32.8,32.82,32.68,32.69,323884.0,31.9237,31.9431,31.8069,31.8166,323884.0
2019-07-11 10:30:00,32.69,32.7,32.62,32.67,212704.0,31.8166,31.8263,31.7485,31.7971,212704.0
2019-07-11 11:00:00,32.67,32.81,32.66,32.79,329232.0,31.7971,31.9334,31.7874,31.9139,329232.0
2019-07-11 11:30:00,32.79,32.83,32.78,32.82,306036.0,31.9139,31.9529,31.9042,31.9431,306036.0
2019-07-11 12:00:00,32.82,32.84,32.78,32.81,148672.0,31.9431,31.9626,31.9042,31.9334,148672.0
2019-07-11 12:30:00,32.79,32.8,32.77,32.8,38964.0,31.9139,31.9237,31.8945,31.9237,38964.0
2019-07-11 13:00:00,32.8,32.8,32.66,32.67,122932.0,31.9237,31.9237,31.7874,31.7971,122932.0
2019-07-11 13:30:00,32.66,32.68,32.57,32.61,527156.0,31.7874,31.8069,31.6998,31.7387,527156.0
2019-07-11 14:00:00,32.62,32.63,32.55,32.58,168180.0,31.7485,31.7582,31.6803,31.7095,168180.0
2019-07-11 14:30:00,32.58,32.68,32.58,32.68,108840.0,31.7095,31.8069,31.7095,31.8069,108840.0
2019-07-11 15:00:00,32.67,32.69,32.66,32.67,72008.0,31.7971,31.8166,31.7874,31.7971,72008.0
2019-07-11 15:30:00,32.68,32.79,32.68,32.78,324960.0,31.8069,31.9139,31.8069,31.9042,324960.0
2019-07-12 09:30:00,32.9,32.94,32.85,32.88,469032.0,32.021,32.0599,31.9723,32.0015,469032.0
2019-07-12 10:00:00,32.89,32.94,32.85,32.89,250852.0,32.0113,32.0599,31.9723,32.0113,250852.0
2019-07-12 10:30:00,32.9,32.91,32.83,32.85,123080.0,32.021,32.0307,31.9529,31.9723,123080.0
2019-07-12 11:00:00,32.84,32.94,32.84,32.94,129588.0,31.9626,32.0599,31.9626,32.0599,129588.0
2019-07-12 11:30:00,32.94,32.95,32.9,32.91,52256.0,32.0599,32.0697,32.021,32.0307,52256.0
2019-07-12 12:00:00,32.93,32.94,32.9,32.92,89760.0,32.0502,32.0599,32.021,32.0405,89760.0
2019-07-12 12:30:00,32.91,32.96,32.9,32.95,167396.0,32.0307,32.0794,32.021,32.0697,167396.0
2019-07-12 13:00:00,32.96,32.97,32.94,32.95,47488.0,32.0794,32.0891,32.0599,32.0697,47488.0
2019-07-12 13:30:00,32.95,32.95,32.92,32.93,57780.0,32.0697,32.0697,32.0405,32.0502,57780.0
2019-07-12 14:00:00,32.93,32.98,32.93,32.97,57700.0,32.0502,32.0989,32.0502,32.0891,57700.0
2019-07-12 14:30:00,32.97,33.02,32.97,33.01,326864.0,32.0891,32.1378,32.0891,32.1281,326864.0
2019-07-12 15:00:00,33.02,33.03,32.97,33.0,201068.0,32.1378,32.1475,32.0891,32.1183,201068.0
2019-07-12 15:30:00,33.0,33.1,33.0,33.08,582460.0,32.1183,32.2157,32.1183,32.1962,582460.0
2019-07-15 09:30:00,33.18,33.18,33.02,33.07,542372.0,32.2935,32.2935,32.1378,32.1865,542372.0
2019-07-15 10:00:00,33.06,33.11,33.03,33.09,420284.0,32.1767,32.2254,32.1475,32.2059,420284.0
2019-07-15 10:30:00,33.09,33.11,33.02,33.08,176584.0,32.2059,32.2254,32.1378,32.1962,176584.0
2019-07-15 11:00:00,33.08,33.1,33.06,33.06,130804.0,32.1962,32.2157,32.1767,32.1767,130804.0
2019-07-15 11:30:00,33.05,33.06,33.01,33.02,133456.0,32.167,32.1767,32.1281,32.1378,133456.0
2019-07-15 12:00:00,33.02,33.03,33.0,33.02,204684.0,32.1378,32.1475,32.1183,32.1378,204684.0
2019-07-15 12:30:00,33.01,33.02,32.98,32.99,128748.0,32.1281,32.1378,32.0989,32.1086,128748.0
2019-07-15 13:00:00,33.0,33.01,32.98,32.99,71776.0,32.1183,32.1281,32.0989,32.1086,71776.0
2019-07-15 13:30:00,33.01,33.05,33.01,33.03,73272.0,32.1281,32.167,32.1281,32.1475,73272.0
2019-07-15 14:00:00,33.03,33.1,33.03,33.07,91720.0,32.1475,32.2157,32.1475,32.1865,91720.0
2019-07-15 14:30:00,33.08,33.08,33.04,33.07,32024.0,32.1962,32.1962,32.1573,32.1865,32024.0
2019-07-15 15:00:00,33.08,33.09,33.03,33.05,127556.0,32.1962,32.2059,32.1475,32.167,127556.0
2019-07-15 15:30:00,33.05,33.1,33.04,33.1,405080.0,32.167,32.2157,32.1573,32.2157,405080.0
2019-07-16 09:30:00,33.08,33.1,33.02,33.07,204756.0,32.1962,32.2157,32.1378,32.1865,204756.0
2019-07-16 10:00:00,33.07,33.09,33.02,33.08,277296.0,32.1865,32.2059,32.1378,32.1962,277296.0
2019-07-16 10:30:00,33.09,33.12,33.05,33.08,181636.0,32.2059,32.2351,32.167,32.1962,181636.0
2019-07-16 11:00:00,33.09,33.09,33.0,33.02,200848.0,32.2059,32.2059,32.1183,32.1378,200848.0
2019-07-16 11:30:00,33.02,33.04,32.94,32.95,115804.0,32.1378,32.1573,32.0599,32.0697,115804.0
2019-07-16 12:00:00,32.94,32.97,32.82,32.87,476592.0,32.0599,32.0891,31.9431,31.9918,476592.0
2019-07-16 12:30:00,32.88,32.93,32.85,32.9,483968.0,32.0015,32.0502,31.9723,32.021,483968.0
2019-07-16 13:00:00,32.92,32.99,32.92,32.96,282068.0,32.0405,32.1086,32.0405,32.0794,282068.0
2019-07-16 13:30:00,32.96,32.97,32.84,32.84,98392.0,32.0794,32.0891,31.9626,31.9626,98392.0
2019-07-16 14:00:00,32.85,32.89,32.82,32.84,201736.0,31.9723,32.0113,31.9431,31.9626,201736.0
2019-07-16 14:30:00,32.84,32.92,32.8,32.88,255972.0,31.9626,32.0405,31.9237,32.0015,255972.0
2019-07-16 15:00:00,32.87,32.95,32.87,32.9,117652.0,31.9918,32.0697,31.9918,32.021,117652.0
2019-07-16 15:30:00,32.92,32.96,32.85,32.87,346300.0,32.0405,32.0794,31.9723,31.9918,346300.0
2019-07-17 09:30:00,32.87,32.9,32.8,32.83,280820.0,31.9918,32.021,31.9237,31.9529,280820.0
2019-07-17 10:00:00,32.84,32.85,32.71,32.72,392928.0,31.9626,31.9723,31.8361,31.8458,392928.0
2019-07-17 10:30:00,32.71,32.74,32.56,32.63,946848.0,31.8361,31.8653,31.6901,31.7582,946848.0
2019-07-17 11:00:00,32.63,32.7,32.63,32.66,382756.0,31.7582,31.8263,31.7582,31.7874,382756.0
2019-07-17 11:30:00,32.66,32.76,32.65,32.73,103520.0,31.7874,31.8847,31.7777,31.8555,103520.0
2019-07-17 12:00:00,32.72,32.73,32.66,32.68,80356.0,31.8458,31.8555,31.7874,31.8069,80356.0
2019-07-17 12:30:00,32.68,32.71,32.67,32.69,55776.0,31.8069,31.8361,31.7971,31.8166,55776.0
2019-07-17 13:00:00,32.69,32.7,32.65,32.67,98852.0,31.8166,31.8263,31.7777,31.7971,98852.0
2019-07-17 13:30:00,32.67,32.73,32.67,32.7,93064.0,31.7971,31.8555,31.7971,31.8263,93064.0
2019-07-17 14:00:00,32.7,32.7,32.6,32.63,91540.0,31.8263,31.8263,31.729,31.7582,91540.0
2019-07-17 14:30:00,32.63,32.66,32.6,32.61,150540.0,31.7582,31.7874,31.729,31.7387,150540.0
2019-07-17 15:00:00,32.61,32.63,32.52,32.53,273548.0,31.7387,31.7582,31.6511,31.6609,273548.0
2019-07-17 15:30:00,32.52,32.58,32.43,32.43,614076.0,31.6511,31.7095,31.5636,31.5636,614076.0
2019-07-18 09:30:00,32.3,32.41,32.27,32.38,1008048.0,31.437,31.5441,31.4078,31.5149,1008048.0
2019-07-18 10:00:00,32.37,32.48,32.33,32.45,489260.0,31.5052,31.6122,31.4662,31.583,489260.0
2019-07-18 10:30:00,32.46,32.5,32.4,32.44,199428.0,31.5928,31.6317,31.5344,31.5733,199428.0
2019-07-18 11:00:00,32.45,32.46,32.29,32.3,142844.0,31.583,31.5928,31.4273,31.437,142844.0
2019-07-18 11:30:00,32.3,32.3,32.19,32.23,388528.0,31.437,31.437,31.33,31.3689,388528.0
2019-07-18 12:00:00,32.22,32.37,32.22,32.35,287960.0,31.3592,31.5052,31.3592,31.4857,287960.0
2019-07-18 12:30:00,32.35,32.39,32.34,32.35,105164.0,31.4857,31.5246,31.476,31.4857,105164.0
2019-07-18 13:00:00,32.35,32.43,32.35,32.39,142872.0,31.4857,31.5636,31.4857,31.5246,142872.0
2019-07-18 13:30:00,32.41,32.43,32.35,32.39,171500.0,31.5441,31.5636,31.4857,31.5246,171500.0
2019-07-18 14:00:00,32.4,32.61,32.4,32.6,348488.0,31.5344,31.7387,31.5344,31.729,348488.0
2019-07-18 14:30:00,32.59,32.68,32.57,32.68,316956.0,31.7193,31.8069,31.6998,31.8069,316956.0
2019-07-18 15:00:00,32.68,32.74,32.56,32.62,520116.0,31.8069,31.8653,31.6901,31.7485,520116.0
2019-07-18 15:30:00,32.62,32.66,32.57,32.66,684988.0,31.7485,31.7874,31.6998,31.7874,684988.0
2019-07-19 09:30:00,32.92,32.95,32.78,32.82,610412.0,32.0405,32.0697,31.9042,31.9431,610412.0
2019-07-19 10:00:00,32.83,32.85,32.74,32.77,323404.0,31.9529,31.9723,31.8653,31.8945,323404.0
2019-07-19 10:30:00,32.78,32.82,32.68,32.73,309980.0,31.9042,31.9431,31.8069,31.8555,309980.0
2019-07-19 11:00:00,32.72,32.8,32.71,32.72,599704.0,31.8458,31.9237,31.8361,31.8458,599704.0
2019-07-19 11:30:00,32.73,32.74,32.57,32.64,329880.0,31.8555,31.8653,31.6998,31.7679,329880.0
2019-07-19 12:00:00,32.63,32.74,32.63,32.74,236068.0,31.7582,31.8653,31.7582,31.8653,236068.0
2019-07-19 12:30:00,32.74,32.78,32.74,32.76,76772.0,31.8653,31.9042,31.8653,31.8847,76772.0
2019-07-19 13:00:00,32.75,32.76,32.69,32.7,58168.0,31.875,31.8847,31.8166,31.8263,58168.0
2019-07-19 13:30:00,32.7,32.71,32.64,32.69,138272.0,31.8263,31.8361,31.7679,31.8166,138272.0
2019-07-19 14:00:00,32.7,32.73,32.52,32.52,317156.0,31.8263,31.8555,31.6511,31.6511,317156.0
2019-07-19 14:30:00,32.52,32.58,32.46,32.53,564228.0,31.6511,31.7095,31.5928,31.6609,564228.0
2019-07-19 15:00:00,32.53,32.53,32.32,32.42,725144.0,31.6609,31.6609,31.4565,31.5538,725144.0
2019-07-19 15:30:00,32.43,32.5,32.24,32.28,574368.0,31.5636,31.6317,31.3786,31.4176,574368.0
2019-07-22 09:30:00,32.38,32.49,32.33,32.48,421192.0,31.5149,31.6219,31.4662,31.6122,421192.0
2019-07-22 10:00:00,32.49,32.51,32.33,32.38,186000.0,31.6219,31.6414,31.4662,31.5149,186000.0
2019-07-22 10:30:00,32.4,32.44,32.26,32.31,298988.0,31.5344,31.5733,31.3981,31.4468,298988.0
2019-07-22 11:00:00,32.31,32.34,32.26,32.31,322092.0,31.4468,31.476,31.3981,31.4468,322092.0
2019-07-22 11:30:00,32.32,32.41,32.29,32.39,272184.0,31.4565,31.5441,31.4273,31.5246,272184.0
2019-07-22 12:00:00,32.39,32.43,32.33,32.42,176144.0,31.5246,31.5636,31.4662,31.5538,176144.0
2019-07-22 12:30:00,32.41,32.48,32.4,32.47,230104.0,31.5441,31.6122,31.5344,31.6025,230104.0
2019-07-22 13:00:00,32.47,32.47,32.42,32.43,28532.0,31.6025,31.6025,31.5538,31.5636,28532.0
2019-07-22 13:30:00,32.44,32.49,32.44,32.48,80644.0,31.5733,31.6219,31.5733,31.6122,80644.0
2019-07-22 14:00:00,32.49,32.49,32.44,32.45,141500.0,31.6219,31.6219,31.5733,31.583,141500.0
2019-07-22 14:30:00,32.45,32.47,32.42,32.47,125968.0,31.583,31.6025,31.5538,31.6025,125968.0
2019-07-22 15:00:00,32.47,32.57,32.43,32.47,305088.0,31.6025,31.6998,31.5636,31.6025,305088.0
2019-07-22 15:30:00,32.47,32.47,32.4,32.45,294960.0,31.6025,31.6025,31.5344,31.583,294960.0
2019-07-23 09:30:00,32.71,32.73,32.58,32.59,448968.0,31.8361,31.8555,31.7095,31.7193,448968.0
2019-07-23 10:00:00,32.6,32.62,32.52,32.56,232732.0,31.729,31.7485,31.6511,31.6901,232732.0
2019-07-23 10:30:00,32.55,32.68,32.55,32.65,94648.0,31.6803,31.8069,31.6803,31.7777,94648.0
2019-07-23 11:00:00,32.64,32.66,32.57,32.61,127700.0,31.7679,31.7874,31.6998,31.7387,127700.0
2019-07-23 11:30:00,32.6,32.6,32.53,32.56,136384.0,31.729,31.729,31.6609,31.6901,136384.0
2019-07-23 12:00:00,32.57,32.63,32.52,32.58,98236.0,31.6998,31.7582,31.6511,31.7095,98236.0
2019-07-23 12:30:00,32.59,32.65,32.59,32.65,40288.0,31.7193,31.7777,31.7193,31.7777,40288.0
2019-07-23 13:00:00,32.65,32.67,32.63,32.65,72720.0,31.7777,31.7971,31.7582,31.7777,72720.0
2019-07-23 13:30:00,32.65,32.87,32.65,32.84,602956.0,31.7777,31.9918,31.7777,31.9626,602956.0
2019-07-23 14:00:00,32.85,32.86,32.78,32.81,294976.0,31.9723,31.9821,31.9042,31.9334,294976.0
2019-07-23 14:30:00,32.82,32.87,32.78,32.86,98728.0,31.9431,31.9918,31.9042,31.9821,98728.0
2019-07-23 15:00:00,32.86,32.87,32.81,32.85,94020.0,31.9821,31.9918,31.9334,31.9723,94020.0
2019-07-23 15:30:00,32.86,32.91,32.85,32.89,430216.0,31.9821,32.0307,31.9723,32.0113,430216.0
2019-07-24 09:30:00,32.73,32.97,32.7,32.88,431224.0,31.8555,32.0891,31.8263,32.0015,431224.0
2019-07-24 10:00:00,32.89,32.93,32.87,32.91,203984.0,32.0113,32.0502,31.9918,32.0307,203984.0
2019-07-24 10:30:00,32.91,33.01,32.9,32.94,149904.0,32.0307,32.1281,32.021,32.0599,149904.0
2019-07-24 11:00:00,32.92,32.93,32.83,32.85,237192.0,32.0405,32.0502,31.9529,31.9723,237192.0
2019-07-24 11:30:00,32.88,32.92,32.85,32.85,282328.0,32.0015,32.0405,31.9723,31.9723,282328.0
2019-07-24 12:00:00,32.87,32.93,32.87,32.93,169084.0,31.9918,32.0502,31.9918,32.0502,169084.0
2019-07-24 12:30:00,32.92,32.99,32.92,32.99,136224.0,32.0405,32.1086,32.0405,32.1086,136224.0
2019-07-24 13:00:00,32.99,33.0,32.97,32.98,118444.0,32.1086,32.1183,32.0891,32.0989,118444.0
2019-07-24 13:30:00,32.99,32.99,32.95,32.98,139144.0,32.1086,32.1086,32.0697,32.0989,139144.0
2019-07-24 14:00:00,33.0,33.06,32.98,33.05,149208.0,32.1183,32.1767,32.0989,32.167,149208.0
2019-07-24 14:30:00,33.06,33.1,33.04,33.08,150148.0,32.1767,32.2157,32.1573,32.1962,150148.0
2019-07-24 15:00:00,33.1,33.15,33.07,33.15,170312.0,32.2157,32.2643,32.1865,32.2643,170312.0
2019-07-24 15:30:00,33.14,33.2,33.13,33.19,783924.0,32.2546,32.313,32.2448,32.3032,783924.0
2019-07-25 09:30:00,33.1,33.1,32.83,32.89,626980.0,32.2157,32.2157,31.9529,32.0113,626980.0
2019-07-25 10:00:00,32.89,32.98,32.87,32.96,345352.0,32.0113,32.0989,31.9918,32.0794,345352.0
2019-07-25 10:30:00,32.96,33.08,32.96,33.04,292020.0,32.0794,32.1962,32.0794,32.1573,292020.0
2019-07-25 11:00:00,33.04,33.08,32.96,32.98,149640.0,32.1573,32.1962,32.0794,32.0989,149640.0
2019-07-25 11:30:00,32.97,32.99,32.85,32.89,197932.0,32.0891,32.1086,31.9723,32.0113,197932.0
2019-07-25 12:00:00,32.89,32.9,32.83,32.87,216232.0,32.0113,32.021,31.9529,31.9918,216232.0
2019-07-25 12:30:00,32.87,32.88,32.69,32.81,526436.0,31.9918,32.0015,31.8166,31.9334,526436.0
2019-07-25 13:00:00,32.78,32.81,32.74,32.81,97372.0,31.9042,31.9334,31.8653,31.9334,97372.0
2019-07-25 13:30:00,32.81,32.92,32.81,32.82,151756.0,31.9334,32.0405,31.9334,31.9431,151756.0
2019-07-25 14:00:00,32.82,32.95,32.82,32.91,310364.0,31.9431,32.0697,31.9431,32.0307,310364.0
2019-07-25 14:30:00,32.9,32.92,32.78,32.82,120856.0,32.021,32.0405,31.9042,31.9431,120856.0
2019-07-25 15:00:00,32.81,32.86,32.74,32.85,111784.0,31.9334,31.9821,31.8653,31.9723,111784.0
2019-07-25 15:30:00,32.85,32.91,32.78,32.88,534828.0,31.9723,32.0307,31.9042,32.0015,534828.0
2019-07-26 09:30:00,33.05,33.19,33.02,33.16,699316.0,32.167,32.3032,32.1378,32.274,699316.0
2019-07-26 10:00:00,33.16,33.18,33.12,33.12,418924.0,32.274,32.2935,32.2351,32.2351,418924.0
2019-07-26 10:30:00,33.12,33.16,33.08,33.15,222724.0,32.2351,32.274,32.1962,32.2643,222724.0
2019-07-26 11:00:00,33.13,33.21,33.12,33.2,261112.0,32.2448,32.3227,32.2351,32.313,261112.0
2019-07-26 11:30:00,33.2,33.27,33.2,33.27,147288.0,32.313,32.3811,32.313,32.3811,147288.0
2019-07-26 12:00:00,33.25,33.27,33.24,33.26,52616.0,32.3616,32.3811,32.3519,32.3714,52616.0
2019-07-26 12:30:00,33.26,33.26,33.23,33.25,37156.0,32.3714,32.3714,32.3422,32.3616,37156.0
2019-07-26 13:00:00,33.26,33.29,33.25,33.27,52240.0,32.3714,32.4006,32.3616,32.3811,52240.0
2019-07-26 13:30:00,33.27,33.28,33.24,33.27,57428.0,32.3811,32.3908,32.3519,32.3811,57428.0
2019-07-26 14:00:00,33.27,33.28,33.25,33.27,275404.0,32.3811,32.3908,32.3616,32.3811,275404.0
2019-07-26 14:30:00,33.27,33.34,33.27,33.34,180660.0,32.3811,32.4492,32.3811,32.4492,180660.0
2019-07-26 15:00:00,33.34,33.35,33.32,33.33,165856.0,32.4492,32.459,32.4298,32.4395,165856.0
2019-07-26 15:30:00,33.34,33.37,33.32,33.32,464008.0,32.4492,32.4784,32.4298,32.4298,464008.0
2019-07-29 09:30:00,33.29,33.3,33.13,33.13,380084.0,32.4006,32.4103,32.2448,32.2448,380084.0
2019-07-29 10:00:00,33.12,33.15,33.06,33.15,544752.0,32.2351,32.2643,32.1767,32.2643,544752.0
2019-07-29 10:30:00,33.13,33.19,33.12,33.15,138656.0,32.2448,32.3032,32.2351,32.2643,138656.0
2019-07-29 11:00:00,33.14,33.22,33.14,33.21,69644.0,32.2546,32.3324,32.2546,32.3227,69644.0
2019-07-29 11:30:00,33.19,33.24,33.18,33.23,212624.0,32.3032,32.3519,32.2935,32.3422,212624.0
2019-07-29 12:00:00,33.22,33.22,33.15,33.19,111100.0,32.3324,32.3324,32.2643,32.3032,111100.0
2019-07-29 12:30:00,33.19,33.23,33.15,33.23,44084.0,32.3032,32.3422,32.2643,32.3422,44084.0
2019-07-29 13:00:00,33.24,33.25,33.21,33.23,157488.0,32.3519,32.3616,32.3227,32.3422,157488.0
2019-07-29 13:30:00,33.23,33.24,33.2,33.2,34292.0,32.3422,32.3519,32.313,32.313,34292.0
2019-07-29 14:00:00,33.21,33.22,33.17,33.22,69108.0,32.3227,32.3324,32.2838,32.3324,69108.0
2019-07-29 14:30:00,33.22,33.23,33.17,33.22,116860.0,32.3324,32.3422,32.2838,32.3324,116860.0
2019-07-29 15:00:00,33.22,33.23,33.17,33.18,106844.0,32.3324,32.3422,32.2838,32.2935,106844.0
2019-07-29 15:30:00,33.19,33.26,33.19,33.2,592612.0,32.3032,32.3714,32.3032,32.313,592612.0
2019-07-30 09:30:00,32.85,32.99,32.77,32.97,856912.0,31.9723,32.1086,31.8945,32.0891,856912.0
2019-07-30 10:00:00,32.94,33.03,32.91,32.95,273636.0,32.0599,32.1475,32.0307,32.0697,273636.0
2019-07-30 10:30:00,32.97,33.02,32.96,32.99,92744.0,32.0891,32.1378,32.0794,32.1086,92744.0
2019-07-30 11:00:00,33.0,33.05,33.0,33.02,178856.0,32.1183,32.167,32.1183,32.1378,178856.0
2019-07-30 11:30:00,33.05,33.07,32.95,32.96,113792.0,32.167,32.1865,32.0697,32.0794,113792.0
2019-07-30 12:00:00,32.96,33.03,32.95,33.01,91344.0,32.0794,32.1475,32.0697,32.1281,91344.0
2019-07-30 12:30:00,33.02,33.04,32.94,32.96,106888.0,32.1378,32.1573,32.0599,32.0794,106888.0
2019-07-30 13:00:00,32.96,32.98,32.95,32.97,48872.0,32.0794,32.0989,32.0697,32.0891,48872.0
2019-07-30 13:30:00,32.97,33.03,32.96,33.02,66428.0,32.0891,32.1475,32.0794,32.1378,66428.0
2019-07-30 14:00:00,33.03,33.13,33.03,33.1,243228.0,32.1475,32.2448,32.1475,32.2157,243228.0
2019-07-30 14:30:00,33.1,33.1,33.05,33.05,45556.0,32.2157,32.2157,32.167,32.167,45556.0
2019-07-30 15:00:00,33.05,33.08,32.99,32.99,310276.0,32.167,32.1962,32.1086,32.1086,310276.0
2019-07-30 15:30:00,32.99,33.05,32.96,33.05,672840.0,32.1086,32.167,32.0794,32.167,672840.0
2019-07-31 09:30:00,33.08,33.1,33.04,33.06,278168.0,32.1962,32.2157,32.1573,32.1767,278168.0
2019-07-31 10:00:00,33.06,33.07,32.99,33.0,129960.0,32.1767,32.1865,32.1086,32.1183,129960.0
2019-07-31 10:30:00,32.99,33.02,32.94,33.02,432360.0,32.1086,32.1378,32.0599,32.1378,432360.0
2019-07-31 11:00:00,33.02,33.1,33.01,33.07,177656.0,32.1378,32.2157,32.1281,32.1865,177656.0
2019-07-31 11:30:00,33.07,33.13,33.05,33.13,186788.0,32.1865,32.2448,32.167,32.2448,186788.0
2019-07-31 12:00:00,33.13,33.13,33.08,33.08,77312.0,32.2448,32.2448,32.1962,32.1962,77312.0
2019-07-31 12:30:00,33.09,33.09,33.05,33.07,17892.0,32.2059,32.2059,32.167,32.1865,17892.0
2019-07-31 13:00:00,33.08,33.1,33.07,33.08,158936.0,32.1962,32.2157,32.1865,32.1962,158936.0
2019-07-31 13:30:00,33.08,33.1,33.01,33.07,109612.0,32.1962,32.2157,32.1281,32.1865,109612.0
2019-07-31 14:00:00,33.02,33.06,32.82,32.93,1079364.0,32.1378,32.1767,31.9431,32.0502,1079364.0
2019-07-31 14:30:00,32.94,33.0,31.83,32.35,2840112.0,32.0599,32.1183,30.9796,31.4857,2840112.0
2019-07-31 15:00:00,32.34,32.71,32.23,32.65,2705316.0,31.476,31.8361,31.3689,31.7777,2705316.0
2019-07-31 15:30:00,32.63,32.63,32.29,32.29,1571352.0,31.7582,31.7582,31.4273,31.4273,1571352.0
2019-08-01 09:30:00,32.33,32.59,32.31,32.56,824840.0,31.4662,31.7193,31.4468,31.6901,824840.0
2019-08-01 10:00:00,32.56,32.79,32.5,32.79,765464.0,31.6901,31.9139,31.6317,31.9139,765464.0
2019-08-01 10:30:00,32.79,32.91,32.76,32.91,664076.0,31.9139,32.0307,31.8847,32.0307,664076.0
2019-08-01 11:00:00,32.91,33.01,32.85,33.01,556100.0,32.0307,32.1281,31.9723,32.1281,556100.0
2019-08-01 11:30:00,33.01,33.04,32.95,32.95,304164.0,32.1281,32.1573,32.0697,32.0697,304164.0
2019-08-01 12:00:00,32.94,32.96,32.87,32.9,327468.0,32.0599,32.0794,31.9918,32.021,327468.0
2019-08-01 12:30:00,32.9,32.98,32.89,32.94,153432.0,32.021,32.0989,32.0113,32.0599,153432.0
2019-08-01 13:00:00,32.94,32.95,32.42,32.44,535832.0,32.0599,32.0697,31.5538,31.5733,535832.0
2019-08-01 13:30:00,32.46,32.62,31.8,32.07,1417668.0,31.5928,31.7485,30.9504,31.2132,1417668.0
2019-08-01 14:00:00,32.07,32.1,31.68,31.83,2311096.0,31.2132,31.2424,30.8336,30.9796,2311096.0
2019-08-01 14:30:00,31.82,31.91,31.54,31.79,973452.0,30.9698,31.0574,30.6973,30.9407,973452.0
2019-08-01 15:00:00,31.81,31.97,31.63,31.87,634888.0,30.9601,31.1158,30.7849,31.0185,634888.0
2019-08-01 15:30:00,31.87,31.97,31.64,31.72,1325184.0,31.0185,31.1158,30.7947,30.8725,1325184.0
2019-08-02 09:30:00,31.52,31.56,31.27,31.31,1348764.0,30.6779,30.7168,30.4345,30.4735,1348764.0
2019-08-02 10:00:00,31.32,31.39,31.1,31.2,891416.0,30.4832,30.5513,30.2691,30.3664,891416.0
2019-08-02 10:30:00,31.21,31.21,30.89,30.92,594784.0,30.3761,30.3761,30.0647,30.0939,594784.0
2019-08-02 11:00:00,30.92,31.22,30.88,31.07,694884.0,30.0939,30.3859,30.055,30.2399,694884.0
2019-08-02 11:30:00,31.08,31.14,30.95,31.1,575712.0,30.2496,30.308,30.1231,30.2691,575712.0
2019-08-02 12:00:00,31.08,31.32,31.08,31.3,383152.0,30.2496,30.4832,30.2496,30.4637,383152.0
2019-08-02 12:30:00,31.3,31.3,31.07,31.08,181300.0,30.4637,30.4637,30.2399,30.2496,181300.0
2019-08-02 13:00:00,31.09,31.09,30.98,31.02,347240.0,30.2594,30.2594,30.1523,30.1912,347240.0
2019-08-02 13:30:00,31.01,31.07,30.95,31.03,219548.0,30.1815,30.2399,30.1231,30.201,219548.0
2019-08-02 14:00:00,31.0,31.25,30.97,31.15,482516.0,30.1718,30.4151,30.1426,30.3178,482516.0
2019-08-02 14:30:00,31.17,31.22,31.1,31.18,304900.0,30.3372,30.3859,30.2691,30.3469,304900.0
2019-08-02 15:00:00,31.17,31.34,31.05,31.31,443984.0,30.3372,30.5027,30.2204,30.4735,443984.0
2019-08-02 15:30:00,31.3,31.54,31.18,31.28,1814728.0,30.4637,30.6973,30.3469,30.4443,1814728.0
2019-08-05 09:30:00,30.29,30.31,29.99,30.13,2045680.0,29.4807,29.5002,29.1887,29.325,2045680.0
2019-08-05 10:00:00,30.1,30.13,29.91,29.97,891172.0,29.2958,29.325,29.1109,29.1693,891172.0
2019-08-05 10:30:00,29.95,30.0,29.78,29.92,712652.0,29.1498,29.1985,28.9844,29.1206,712652.0
2019-08-05 11:00:00,29.91,30.12,29.89,29.93,948168.0,29.1109,29.3153,29.0914,29.1303,948168.0
2019-08-05 11:30:00,29.96,29.98,29.85,29.86,600416.0,29.1595,29.179,29.0525,29.0622,600416.0
2019-08-05 12:00:00,29.84,29.9,29.7,29.72,877212.0,29.0428,29.1011,28.9065,28.926,877212.0
2019-08-05 12:30:00,29.74,29.78,29.45,29.47,682228.0,28.9454,28.9844,28.6632,28.6826,682228.0
2019-08-05 13:00:00,29.48,29.69,29.45,29.61,549316.0,28.6924,28.8968,28.6632,28.8189,549316.0
2019-08-05 13:30:00,29.58,29.72,29.43,29.43,564936.0,28.7897,28.926,28.6437,28.6437,564936.0
2019-08-05 14:00:00,29.42,29.5,29.26,29.28,390192.0,28.634,28.7118,28.4782,28.4977,390192.0
2019-08-05 14:30:00,29.29,29.33,29.11,29.15,640372.0,28.5074,28.5464,28.3323,28.3712,640372.0
2019-08-05 15:00:00,29.15,29.43,28.92,29.29,1491292.0,28.3712,28.6437,28.1473,28.5074,1491292.0
2019-08-05 15:30:00,29.25,29.57,29.15,29.42,1731100.0,28.4685,28.78,28.3712,28.634,1731100.0
2019-08-06 09:30:00,29.8,30.0,29.74,29.84,1758832.0,29.0038,29.1985,28.9454,29.0428,1758832.0
2019-08-06 10:00:00,29.84,29.97,29.56,29.68,1585744.0,29.0428,29.1693,28.7702,28.887,1585744.0
2019-08-06 10:30:00,29.67,29.91,29.64,29.75,592180.0,28.8773,29.1109,28.8481,28.9552,592180.0
2019-08-06 11:00:00,29.76,29.76,29.46,29.62,382720.0,28.9649,28.9649,28.6729,28.8286,382720.0
2019-08-06 11:30:00,29.63,29.73,29.47,29.72,437572.0,28.8384,28.9357,28.6826,28.926,437572.0
2019-08-06 12:00:00,29.73,29.8,29.6,29.61,454700.0,28.9357,29.0038,28.8092,28.8189,454700.0
2019-08-06 12:30:00,29.6,29.7,29.58,29.63,340080.0,28.8092,28.9065,28.7897,28.8384,340080.0
2019-08-06 13:00:00,29.65,29.9,29.65,29.84,264200.0,28.8578,29.1011,28.8578,29.0428,264200.0
2019-08-06 13:30:00,29.85,29.96,29.81,29.94,313704.0,29.0525,29.1595,29.0136,29.1401,313704.0
2019-08-06 14:00:00,29.91,30.14,29.81,30.14,494760.0,29.1109,29.3347,29.0136,29.3347,494760.0
2019-08-06 14:30:00,30.12,30.23,30.03,30.03,617064.0,29.3153,29.4223,29.2277,29.2277,617064.0
2019-08-06 15:00:00,30.03,30.15,29.97,30.06,289340.0,29.2277,29.3445,29.1693,29.2569,289340.0
2019-08-06 15:30:00,30.05,30.24,29.97,30.18,937320.0,29.2471,29.4321,29.1693,29.3737,937320.0
2019-08-07 09:30:00,29.47,29.53,28.98,29.27,1662380.0,28.6826,28.741,28.2057,28.488,1662380.0
2019-08-07 10:00:00,29.25,29.67,29.16,29.5,1058400.0,28.4685,28.8773,28.3809,28.7118,1058400.0
2019-08-07 10:30:00,29.5,29.91,29.47,29.84,1062556.0,28.7118,29.1109,28.6826,29.0428,1062556.0
2019-08-07 11:00:00,29.82,29.89,29.63,29.67,537536.0,29.0233,29.0914,28.8384,28.8773,537536.0
2019-08-07 11:30:00,29.66,29.71,29.5,29.57,461060.0,28.8676,28.9162,28.7118,28.78,461060.0
2019-08-07 12:00:00,29.58,29.61,29.44,29.54,403428.0,28.7897,28.8189,28.6534,28.7508,403428.0
2019-08-07 12:30:00,29.53,29.77,29.52,29.76,498972.0,28.741,28.9746,28.7313,28.9649,498972.0
2019-08-07 13:00:00,29.79,29.86,29.74,29.8,2793332.0,28.9941,29.0622,28.9454,29.0038,2793332.0
2019-08-07 13:30:00,29.81,30.13,29.81,29.97,1211868.0,29.0136,29.325,29.0136,29.1693,1211868.0
2019-08-07 14:00:00,29.97,30.11,29.87,30.03,618272.0,29.1693,29.3055,29.0719,29.2277,618272.0
2019-08-07 14:30:00,30.02,30.25,29.99,30.25,265788.0,29.2179,29.4418,29.1887,29.4418,265788.0
2019-08-07 15:00:00,30.24,30.28,30.07,30.27,574996.0,29.4321,29.471,29.2666,29.4613,574996.0
2019-08-07 15:30:00,30.28,30.39,30.15,30.22,973168.0,29.471,29.5781,29.3445,29.4126,973168.0
2019-08-08 09:30:00,30.56,30.71,30.43,30.66,981216.0,29.7435,29.8895,29.617,29.8408,981216.0
2019-08-08 10:00:00,30.69,30.78,30.66,30.76,427788.0,29.87,29.9576,29.8408,29.9382,427788.0
2019-08-08 10:30:00,30.78,30.95,30.78,30.92,494368.0,29.9576,30.1231,29.9576,30.0939,494368.0
2019-08-08 11:00:00,30.91,30.98,30.83,30.94,426088.0,30.0842,30.1523,30.0063,30.1134,426088.0
2019-08-08 11:30:00,30.95,31.1,30.93,31.09,203412.0,30.1231,30.2691,30.1036,30.2594,203412.0
2019-08-08 12:00:00,31.1,31.18,31.06,31.16,393488.0,30.2691,30.3469,30.2302,30.3275,393488.0
2019-08-08 12:30:00,31.15,31.24,31.15,31.24,391184.0,30.3178,30.4053,30.3178,30.4053,391184.0
2019-08-08 13:00:00,31.24,31.27,31.11,31.11,331428.0,30.4053,30.4345,30.2788,30.2788,331428.0
2019-08-08 13:30:00,31.12,31.25,31.12,31.2,241784.0,30.2886,30.4151,30.2886,30.3664,241784.0
2019-08-08 14:00:00,31.18,31.19,31.1,31.15,354524.0,30.3469,30.3567,30.2691,30.3178,354524.0
2019-08-08 14:30:00,31.16,31.24,31.09,31.18,209692.0,30.3275,30.4053,30.2594,30.3469,209692.0
2019-08-08 15:00:00,31.22,31.26,31.13,31.17,266664.0,30.3859,30.4248,30.2983,30.3372,266664.0
2019-08-08 15:30:00,31.16,31.38,31.16,31.38,960928.0,30.3275,30.5416,30.3275,30.5416,960928.0
2019-08-09 09:30:00,31.18,31.31,30.99,31.04,837364.0,30.3469,30.4735,30.162,30.2107,837364.0
2019-08-09 10:00:00,31.05,31.12,30.84,30.84,1086904.0,30.2204,30.2886,30.016,30.016,1086904.0
2019-08-09 10:30:00,30.84,30.96,30.72,30.91,1574964.0,30.016,30.1328,29.8992,30.0842,1574964.0
2019-08-09 11:00:00,30.91,30.93,30.6,30.6,697064.0,30.0842,30.1036,29.7824,29.7824,697064.0
2019-08-09 11:30:00,30.61,30.74,30.55,30.61,874140.0,29.7922,29.9187,29.7338,29.7922,874140.0
2019-08-09 12:00:00,30.62,30.71,30.56,30.63,296144.0,29.8019,29.8895,29.7435,29.8116,296144.0
2019-08-09 12:30:00,30.61,31.06,30.6,30.86,887336.0,29.7922,30.2302,29.7824,30.0355,887336.0
2019-08-09 13:00:00,30.84,31.07,30.84,31.04,515472.0,30.016,30.2399,30.016,30.2107,515472.0
2019-08-09 13:30:00,31.09,31.16,31.04,31.05,407276.0,30.2594,30.3275,30.2107,30.2204,407276.0
2019-08-09 14:00:00,31.05,31.11,31.0,31.08,331944.0,30.2204,30.2788,30.1718,30.2496,331944.0
2019-08-09 14:30:00,31.09,31.13,30.99,31.02,270244.0,30.2594,30.2983,30.162,30.1912,270244.0
2019-08-09 15:00:00,31.04,31.24,31.02,31.15,486060.0,30.2107,30.4053,30.1912,30.3178,486060.0
2019-08-09 15:30:00,31.13,31.26,30.92,30.95,793144.0,30.2983,30.4248,30.0939,30.1231,793144.0
2019-08-12 09:30:00,30.6,30.67,30.44,30.49,549976.0,29.7824,29.8506,29.6267,29.6754,549976.0
2019-08-12 10:00:00,30.49,30.74,30.43,30.66,642232.0,29.6754,29.9187,29.617,29.8408,642232.0
2019-08-12 10:30:00,30.68,30.73,30.51,30.58,411796.0,29.8603,29.909,29.6948,29.763,411796.0
2019-08-12 11:00:00,30.57,30.57,30.32,30.44,459764.0,29.7532,29.7532,29.5099,29.6267,459764.0
2019-08-12 11:30:00,30.47,30.56,30.35,30.52,111168.0,29.6559,29.7435,29.5391,29.7046,111168.0
2019-08-12 12:00:00,30.5,30.59,30.43,30.57,104808.0,29.6851,29.7727,29.617,29.7532,104808.0
2019-08-12 12:30:00,30.57,30.62,30.41,30.45,283052.0,29.7532,29.8019,29.5975,29.6365,283052.0
2019-08-12 13:00:00,30.46,30.49,30.36,30.43,177892.0,29.6462,29.6754,29.5489,29.617,177892.0
2019-08-12 13:30:00,30.41,30.44,30.27,30.3,273024.0,29.5975,29.6267,29.4613,29.4905,273024.0
2019-08-12 14:00:00,30.29,30.35,30.18,30.18,381032.0,29.4807,29.5391,29.3737,29.3737,381032.0
2019-08-12 14:30:00,30.18,30.23,29.98,30.03,436712.0,29.3737,29.4223,29.179,29.2277,436712.0
2019-08-12 15:00:00,30.04,30.18,30.04,30.18,424580.0,29.2374,29.3737,29.2374,29.3737,424580.0
2019-08-12 15:30:00,30.18,30.24,30.14,30.2,341544.0,29.3737,29.4321,29.3347,29.3931,341544.0
2019-08-13 09:30:00,30.13,31.29,30.06,31.23,2663388.0,29.325,30.454,29.2569,30.3956,2663388.0
2019-08-13 10:00:00,31.25,31.49,31.04,31.39,1239812.0,30.4151,30.6487,30.2107,30.5513,1239812.0
2019-08-13 10:30:00,31.4,31.43,31.1,31.1,1159040.0,30.5611,30.5903,30.2691,30.2691,1159040.0
2019-08-13 11:00:00,31.1,31.24,30.93,31.0,1235272.0,30.2691,30.4053,30.1036,30.1718,1235272.0
2019-08-13 11:30:00,31.0,31.23,30.93,31.23,320768.0,30.1718,30.3956,30.1036,30.3956,320768.0
2019-08-13 12:00:00,31.24,31.34,31.15,31.24,803196.0,30.4053,30.5027,30.3178,30.4053,803196.0
2019-08-13 12:30:00,31.23,31.25,31.1,31.1,266144.0,30.3956,30.4151,30.2691,30.2691,266144.0
2019-08-13 13:00:00,31.17,31.28,31.04,31.16,580508.0,30.3372,30.4443,30.2107,30.3275,580508.0
2019-08-13 13:30:00,31.14,31.2,31.13,31.18,190028.0,30.308,30.3664,30.2983,30.3469,190028.0
2019-08-13 14:00:00,31.18,31.26,31.16,31.26,241488.0,30.3469,30.4248,30.3275,30.4248,241488.0
2019-08-13 14:30:00,31.26,31.31,31.22,31.22,602388.0,30.4248,30.4735,30.3859,30.3859,602388.0
2019-08-13 15:00:00,31.23,31.25,31.12,31.18,352304.0,30.3956,30.4151,30.2886,30.3469,352304.0
2019-08-13 15:30:00,31.18,31.18,31.06,31.13,638764.0,30.3469,30.3469,30.2302,30.2983,638764.0
2019-08-14 09:30:00,30.19,30.33,30.04,30.24,1179080.0,29.3834,29.5197,29.2374,29.4321,1179080.0
2019-08-14 10:00:00,30.24,30.24,30.0,30.17,794220.0,29.4321,29.4321,29.1985,29.3639,794220.0
2019-08-14 10:30:00,30.16,30.17,29.87,29.88,595320.0,29.3542,29.3639,29.0719,29.0817,595320.0
2019-08-14 11:00:00,29.87,29.91,29.64,29.78,848084.0,29.0719,29.1109,28.8481,28.9844,848084.0
2019-08-14 11:30:00,29.77,29.86,29.62,29.7,395040.0,28.9746,29.0622,28.8286,28.9065,395040.0
2019-08-14 12:00:00,29.64,29.65,29.52,29.58,492568.0,28.8481,28.8578,28.7313,28.7897,492568.0
2019-08-14 12:30:00,29.65,29.69,29.37,29.38,474996.0,28.8578,28.8968,28.5853,28.595,474996.0
2019-08-14 13:00:00,29.39,29.73,29.31,29.63,892104.0,28.6048,28.9357,28.5269,28.8384,892104.0
2019-08-14 13:30:00,29.61,29.74,29.61,29.65,691096.0,28.8189,28.9454,28.8189,28.8578,691096.0
2019-08-14 14:00:00,29.63,29.68,29.51,29.52,330948.0,28.8384,28.887,28.7216,28.7313,330948.0
2019-08-14 14:30:00,29.52,29.55,29.32,29.45,363684.0,28.7313,28.7605,28.5366,28.6632,363684.0
2019-08-14 15:00:00,29.45,29.66,29.27,29.47,1666984.0,28.6632,28.8676,28.488,28.6826,1666984.0
2019-08-14 15:30:00,29.45,29.5,29.28,29.3,1503980.0,28.6632,28.7118,28.4977,28.5172,1503980.0
2019-08-15 09:30:00,29.5,29.61,29.18,29.55,1688548.0,28.7118,28.8189,28.4004,28.7605,1688548.0
2019-08-15 10:00:00,29.55,29.65,29.42,29.42,1169100.0,28.7605,28.8578,28.634,28.634,1169100.0
2019-08-15 10:30:00,29.41,29.58,29.34,29.45,637636.0,28.6242,28.7897,28.5561,28.6632,637636.0
2019-08-15 11:00:00,29.42,29.44,29.19,29.4,564056.0,28.634,28.6534,28.4101,28.6145,564056.0
2019-08-15 11:30:00,29.41,29.51,29.35,29.51,362776.0,28.6242,28.7216,28.5658,28.7216,362776.0
2019-08-15 12:00:00,29.5,29.62,29.45,29.46,524580.0,28.7118,28.8286,28.6632,28.6729,524580.0
2019-08-15 12:30:00,29.46,29.52,29.38,29.43,255568.0,28.6729,28.7313,28.595,28.6437,255568.0
2019-08-15 13:00:00,29.43,29.51,29.35,29.37,179940.0,28.6437,28.7216,28.5658,28.5853,179940.0
2019-08-15 13:30:00,29.37,29.4,28.98,29.04,873736.0,28.5853,28.6145,28.2057,28.2641,873736.0
2019-08-15 14:00:00,29.04,29.36,28.99,29.33,1929364.0,28.2641,28.5756,28.2155,28.5464,1929364.0
2019-08-15 14:30:00,29.28,29.39,29.22,29.36,351848.0,28.4977,28.6048,28.4393,28.5756,351848.0
2019-08-15 15:00:00,29.39,29.55,29.39,29.41,509120.0,28.6048,28.7605,28.6048,28.6242,509120.0
2019-08-15 15:30:00,29.4,29.61,29.38,29.45,895556.0,28.6145,28.8189,28.595,28.6632,895556.0
2019-08-16 09:30:00,29.82,30.01,29.81,29.91,1243424.0,29.0233,29.2082,29.0136,29.1109,1243424.0
2019-08-16 10:00:00,29.91,30.2,29.9,30.05,616292.0,29.1109,29.3931,29.1011,29.2471,616292.0
2019-08-16 10:30:00,30.03,30.34,30.02,30.34,1308592.0,29.2277,29.5294,29.2179,29.5294,1308592.0
2019-08-16 11:00:00,30.34,30.36,30.18,30.25,499084.0,29.5294,29.5489,29.3737,29.4418,499084.0
2019-08-16 11:30:00,30.24,30.33,30.2,30.29,309300.0,29.4321,29.5197,29.3931,29.4807,309300.0
2019-08-16 12:00:00,30.28,30.28,30.17,30.25,245484.0,29.471,29.471,29.3639,29.4418,245484.0
2019-08-16 12:30:00,30.23,30.31,30.23,30.27,149268.0,29.4223,29.5002,29.4223,29.4613,149268.0
2019-08-16 13:00:00,30.28,30.37,30.28,30.36,221272.0,29.471,29.5586,29.471,29.5489,221272.0
2019-08-16 13:30:00,30.35,30.36,30.28,30.32,179940.0,29.5391,29.5489,29.471,29.5099,179940.0
2019-08-16 14:00:00,30.33,30.33,30.25,30.27,188672.0,29.5197,29.5197,29.4418,29.4613,188672.0
2019-08-16 14:30:00,30.26,30.29,30.22,30.27,548100.0,29.4515,29.4807,29.4126,29.4613,548100.0
2019-08-16 15:00:00,30.27,30.33,30.25,30.26,314844.0,29.4613,29.5197,29.4418,29.4515,314844.0
2019-08-16 15:30:00,30.25,30.41,30.22,30.32,1000248.0,29.4418,29.5975,29.4126,29.5099,1000248.0
2019-08-19 09:30:00,31.02,31.07,30.93,30.99,944156.0,30.1912,30.2399,30.1036,30.162,944156.0
2019-08-19 10:00:00,30.98,30.99,30.86,30.95,410096.0,30.1523,30.162,30.0355,30.1231,410096.0
2019-08-19 10:30:00,30.93,31.03,30.92,31.0,202180.0,30.1036,30.201,30.0939,30.1718,202180.0
2019-08-19 11:00:00,31.0,31.09,31.0,31.07,290156.0,30.1718,30.2594,30.1718,30.2399,290156.0
2019-08-19 11:30:00,31.07,31.12,31.03,31.06,179288.0,30.2399,30.2886,30.201,30.2302,179288.0
2019-08-19 12:00:00,31.03,31.06,31.01,31.05,120272.0,30.201,30.2302,30.1815,30.2204,120272.0
2019-08-19 12:30:00,31.03,31.12,31.02,31.11,217372.0,30.201,30.2886,30.1912,30.2788,217372.0
2019-08-19 13:00:00,31.11,31.2,31.11,31.15,274548.0,30.2788,30.3664,30.2788,30.3178,274548.0
2019-08-19 13:30:00,31.15,31.15,31.1,31.11,218544.0,30.3178,30.3178,30.2691,30.2788,218544.0
2019-08-19 14:00:00,31.11,31.11,31.06,31.09,116000.0,30.2788,30.2788,30.2302,30.2594,116000.0
2019-08-19 14:30:00,31.1,31.14,31.06,31.1,278192.0,30.2691,30.308,30.2302,30.2691,278192.0
2019-08-19 15:00:00,31.12,31.12,31.05,31.1,294656.0,30.2886,30.2886,30.2204,30.2691,294656.0
2019-08-19 15:30:00,31.1,31.17,31.02,31.04,685588.0,30.2691,30.3372,30.1912,30.2107,685588.0
2019-08-20 09:30:00,30.93,30.95,30.62,30.7,669488.0,30.1036,30.1231,29.8019,29.8798,669488.0
2019-08-20 10:00:00,30.67,30.83,30.65,30.83,331616.0,29.8506,30.0063,29.8311,30.0063,331616.0
2019-08-20 10:30:00,30.81,30.93,30.72,30.93,323024.0,29.9868,30.1036,29.8992,30.1036,323024.0
2019-08-20 11:00:00,30.92,31.04,30.91,30.94,353552.0,30.0939,30.2107,30.0842,30.1134,353552.0
2019-08-20 11:30:00,30.93,30.94,30.84,30.88,201152.0,30.1036,30.1134,30.016,30.055,201152.0
2019-08-20 12:00:00,30.9,30.96,30.89,30.92,233304.0,30.0744,30.1328,30.0647,30.0939,233304.0
2019-08-20 12:30:00,30.93,30.93,30.85,30.92,119548.0,30.1036,30.1036,30.0258,30.0939,119548.0
2019-08-20 13:00:00,30.93,30.93,30.86,30.88,67924.0,30.1036,30.1036,30.0355,30.055,67924.0
2019-08-20 13:30:00,30.88,30.88,30.73,30.81,301748.0,30.055,30.055,29.909,29.9868,301748.0
2019-08-20 14:00:00,30.81,30.81,30.63,30.7,226848.0,29.9868,29.9868,29.8116,29.8798,226848.0
2019-08-20 14:30:00,30.71,30.77,30.68,30.72,97560.0,29.8895,29.9479,29.8603,29.8992,97560.0
2019-08-20 15:00:00,30.71,30.74,30.61,30.74,379488.0,29.8895,29.9187,29.7922,29.9187,379488.0
2019-08-20 15:30:00,30.74,30.75,30.53,30.56,880220.0,29.9187,29.9284,29.7143,29.7435,880220.0
2019-08-21 09:30:00,31.07,31.14,30.99,31.07,892616.0,30.2399,30.308,30.162,30.2399,892616.0
2019-08-21 10:00:00,31.07,31.1,30.99,31.04,225912.0,30.2399,30.2691,30.162,30.2107,225912.0
2019-08-21 10:30:00,31.02,31.05,30.96,31.03,220500.0,30.1912,30.2204,30.1328,30.201,220500.0
2019-08-21 11:00:00,31.03,31.09,30.98,31.07,209688.0,30.201,30.2594,30.1523,30.2399,209688.0
2019-08-21 11:30:00,31.06,31.13,31.06,31.09,267960.0,30.2302,30.2983,30.2302,30.2594,267960.0
2019-08-21 12:00:00,31.11,31.12,31.06,31.06,28112.0,30.2788,30.2886,30.2302,30.2302,28112.0
2019-08-21 12:30:00,31.06,31.11,31.04,31.09,142160.0,30.2302,30.2788,30.2107,30.2594,142160.0
2019-08-21 13:00:00,31.09,31.11,31.08,31.08,32100.0,30.2594,30.2788,30.2496,30.2496,32100.0
2019-08-21 13:30:00,31.08,31.08,31.03,31.03,96276.0,30.2496,30.2496,30.201,30.201,96276.0
2019-08-21 14:00:00,31.03,31.1,30.9,31.08,511628.0,30.201,30.2691,30.0744,30.2496,511628.0
2019-08-21 14:30:00,31.09,31.09,30.92,30.96,131256.0,30.2594,30.2594,30.0939,30.1328,131256.0
2019-08-21 15:00:00,30.96,31.03,30.93,31.02,126072.0,30.1328,30.201,30.1036,30.1912,126072.0
2019-08-21 15:30:00,31.02,31.07,31.01,31.06,208420.0,30.1912,30.2399,30.1815,30.2302,208420.0
2019-08-22 09:30:00,31.21,31.36,31.21,31.25,1090104.0,30.3761,30.5221,30.3761,30.4151,1090104.0
2019-08-22 10:00:00,31.25,31.26,30.95,30.99,476064.0,30.4151,30.4248,30.1231,30.162,476064.0
2019-08-22 10:30:00,30.96,30.96,30.62,30.65,805852.0,30.1328,30.1328,29.8019,29.8311,805852.0
2019-08-22 11:00:00,30.65,30.88,30.65,30.81,419692.0,29.8311,30.055,29.8311,29.9868,419692.0
2019-08-22 11:30:00,30.82,30.92,30.81,30.86,145408.0,29.9966,30.0939,29.9868,30.0355,145408.0
2019-08-22 12:00:00,30.87,31.0,30.87,30.95,131408.0,30.0452,30.1718,30.0452,30.1231,131408.0
2019-08-22 12:30:00,30.96,31.02,30.91,30.95,125080.0,30.1328,30.1912,30.0842,30.1231,125080.0
2019-08-22 13:00:00,30.96,31.1,30.96,31.08,153660.0,30.1328,30.2691,30.1328,30.2496,153660.0
2019-08-22 13:30:00,31.09,31.13,31.07,31.08,158032.0,30.2594,30.2983,30.2399,30.2496,158032.0
2019-08-22 14:00:00,31.11,31.11,31.03,31.03,78368.0,30.2788,30.2788,30.201,30.201,78368.0
2019-08-22 14:30:00,31.02,31.15,31.02,31.14,260596.0,30.1912,30.3178,30.1912,30.308,260596.0
2019-08-22 15:00:00,31.14,31.15,31.0,31.06,163104.0,30.308,30.3178,30.1718,30.2302,163104.0
2019-08-22 15:30:00,31.06,31.22,30.99,31.03,892516.0,30.2302,30.3859,30.162,30.201,892516.0
2019-08-23 09:30:00,30.73,30.78,30.55,30.72,786512.0,29.909,29.9576,29.7338,29.8992,786512.0
2019-08-23 10:00:00,30.72,30.97,30.63,30.84,1212592.0,29.8992,30.1426,29.8116,30.016,1212592.0
2019-08-23 10:30:00,30.81,31.11,30.81,30.91,612868.0,29.9868,30.2788,29.9868,30.0842,612868.0
2019-08-23 11:00:00,30.92,30.93,29.96,30.16,1677104.0,30.0939,30.1036,29.1595,29.3542,1677104.0
2019-08-23 11:30:00,30.17,30.18,29.82,29.83,455820.0,29.3639,29.3737,29.0233,29.033,455820.0
2019-08-23 12:00:00,29.84,30.02,29.75,29.87,1416796.0,29.0428,29.2179,28.9552,29.0719,1416796.0
2019-08-23 12:30:00,29.88,30.03,29.78,29.85,394032.0,29.0817,29.2277,28.9844,29.0525,394032.0
2019-08-23 13:00:00,29.82,29.88,29.63,29.65,774220.0,29.0233,29.0817,28.8384,28.8578,774220.0
2019-08-23 13:30:00,29.64,29.86,29.64,29.8,555356.0,28.8481,29.0622,28.8481,29.0038,555356.0
2019-08-23 14:00:00,29.8,29.8,29.69,29.72,161332.0,29.0038,29.0038,28.8968,28.926,161332.0
2019-08-23 14:30:00,29.74,29.78,29.54,29.65,462944.0,28.9454,28.9844,28.7508,28.8578,462944.0
2019-08-23 15:00:00,29.63,29.73,29.5,29.51,353368.0,28.8384,28.9357,28.7118,28.7216,353368.0
2019-08-23 15:30:00,29.51,29.54,29.14,29.42,2131688.0,28.7216,28.7508,28.3615,28.634,2131688.0
2019-08-26 09:30:00,29.93,30.0,29.71,29.84,1442864.0,29.1303,29.1985,28.9162,29.0428,1442864.0
2019-08-26 10:00:00,29.85,29.86,29.58,29.69,508328.0,29.0525,29.0622,28.7897,28.8968,508328.0
2019-08-26 10:30:00,29.69,29.82,29.59,29.72,502640.0,28.8968,29.0233,28.7994,28.926,502640.0
2019-08-26 11:00:00,29.75,29.96,29.74,29.86,497108.0,28.9552,29.1595,28.9454,29.0622,497108.0
2019-08-26 11:30:00,29.89,29.92,29.77,29.84,328620.0,29.0914,29.1206,28.9746,29.0428,328620.0
2019-08-26 12:00:00,29.85,30.06,29.84,30.0,361932.0,29.0525,29.2569,29.0428,29.1985,361932.0
2019-08-26 12:30:00,30.0,30.02,29.95,29.98,171072.0,29.1985,29.2179,29.1498,29.179,171072.0
2019-08-26 13:00:00,29.97,30.04,29.93,29.94,194968.0,29.1693,29.2374,29.1303,29.1401,194968.0
2019-08-26 13:30:00,29.95,29.95,29.86,29.89,140088.0,29.1498,29.1498,29.0622,29.0914,140088.0
2019-08-26 14:00:00,29.86,29.86,29.76,29.79,277788.0,29.0622,29.0622,28.9649,28.9941,277788.0
2019-08-26 14:30:00,29.77,29.86,29.77,29.85,186768.0,28.9746,29.0622,28.9746,29.0525,186768.0
2019-08-26 15:00:00,29.85,29.94,29.81,29.87,307216.0,29.0525,29.1401,29.0136,29.0719,307216.0
2019-08-26 15:30:00,29.88,30.07,29.81,30.06,831032.0,29.0817,29.2666,29.0136,29.2569,831032.0
2019-08-27 09:30:00,30.4,30.49,30.29,30.34,925876.0,29.5878,29.6754,29.4807,29.5294,925876.0
2019-08-27 10:00:00,30.37,30.39,30.23,30.24,336736.0,29.5586,29.5781,29.4223,29.4321,336736.0
2019-08-27 10:30:00,30.23,30.29,30.14,30.14,269896.0,29.4223,29.4807,29.3347,29.3347,269896.0
2019-08-27 11:00:00,30.15,30.21,29.93,29.99,493840.0,29.3445,29.4029,29.1303,29.1887,493840.0
2019-08-27 11:30:00,29.98,30.09,29.95,29.96,380688.0,29.179,29.2861,29.1498,29.1595,380688.0
2019-08-27 12:00:00,29.97,30.01,29.87,29.94,414904.0,29.1693,29.2082,29.0719,29.1401,414904.0
2019-08-27 12:30:00,29.9,29.95,29.7,29.7,444948.0,29.1011,29.1498,28.9065,28.9065,444948.0
2019-08-27 13:00:00,29.7,29.83,29.67,29.83,235384.0,28.9065,29.033,28.8773,29.033,235384.0
2019-08-27 13:30:00,29.81,30.0,29.8,29.96,228832.0,29.0136,29.1985,29.0038,29.1595,228832.0
2019-08-27 14:00:00,29.96,30.01,29.83,29.88,282620.0,29.1595,29.2082,29.033,29.0817,282620.0
2019-08-27 14:30:00,29.86,30.03,29.82,30.0,120064.0,29.0622,29.2277,29.0233,29.1985,120064.0
2019-08-27 15:00:00,30.0,30.11,29.88,29.88,243604.0,29.1985,29.3055,29.0817,29.0817,243604.0
2019-08-27 15:30:00,29.88,30.0,29.83,29.83,579152.0,29.0817,29.1985,29.033,29.033,579152.0
2019-08-28 09:30:00,29.67,29.9,29.52,29.89,983824.0,28.8773,29.1011,28.7313,29.0914,983824.0
2019-08-28 10:00:00,29.89,29.99,29.85,29.87,675044.0,29.0914,29.1887,29.0525,29.0719,675044.0
2019-08-28 10:30:00,29.89,30.11,29.88,30.06,596132.0,29.0914,29.3055,29.0817,29.2569,596132.0
2019-08-28 11:00:00,30.06,30.2,29.98,30.19,479940.0,29.2569,29.3931,29.179,29.3834,479940.0
2019-08-28 11:30:00,30.19,30.24,30.14,30.18,310328.0,29.3834,29.4321,29.3347,29.3737,310328.0
2019-08-28 12:00:00,30.18,30.23,30.14,30.15,148268.0,29.3737,29.4223,29.3347,29.3445,148268.0
2019-08-28 12:30:00,30.17,30.22,30.11,30.22,163052.0,29.3639,29.4126,29.3055,29.4126,163052.0
2019-08-28 13:00:00,30.21,30.21,30.08,30.16,214136.0,29.4029,29.4029,29.2763,29.3542,214136.0
2019-08-28 13:30:00,30.16,30.23,30.14,30.17,109480.0,29.3542,29.4223,29.3347,29.3639,109480.0
2019-08-28 14:00:00,30.17,30.2,30.16,30.2,90796.0,29.3639,29.3931,29.3542,29.3931,90796.0
2019-08-28 14:30:00,30.18,30.28,30.18,30.27,223396.0,29.3737,29.471,29.3737,29.4613,223396.0
2019-08-28 15:00:00,30.25,30.29,30.19,30.19,776448.0,29.4418,29.4807,29.3834,29.3834,776448.0
2019-08-28 15:30:00,30.18,30.26,30.14,30.25,721528.0,29.3737,29.4515,29.3347,29.4418,721528.0
2019-08-29 09:30:00,30.85,31.03,30.83,30.97,1188412.0,30.0258,30.201,30.0063,30.1426,1188412.0
2019-08-29 10:00:00,30.98,30.98,30.81,30.9,383280.0,30.1523,30.1523,29.9868,30.0744,383280.0
2019-08-29 10:30:00,30.91,30.91,30.61,30.84,718264.0,30.0842,30.0842,29.7922,30.016,718264.0
2019-08-29 11:00:00,30.85,30.96,30.81,30.95,218808.0,30.0258,30.1328,29.9868,30.1231,218808.0
2019-08-29 11:30:00,30.94,31.06,30.94,31.02,960704.0,30.1134,30.2302,30.1134,30.1912,960704.0
2019-08-29 12:00:00,31.02,31.05,30.97,31.03,196552.0,30.1912,30.2204,30.1426,30.201,196552.0
2019-08-29 12:30:00,31.02,31.09,31.01,31.06,221884.0,30.1912,30.2594,30.1815,30.2302,221884.0
2019-08-29 13:00:00,31.06,31.07,31.04,31.04,74248.0,30.2302,30.2399,30.2107,30.2107,74248.0
2019-08-29 13:30:00,31.04,31.12,31.0,31.09,245160.0,30.2107,30.2886,30.1718,30.2594,245160.0
2019-08-29 14:00:00,31.1,31.14,31.03,31.09,647108.0,30.2691,30.308,30.201,30.2594,647108.0
2019-08-29 14:30:00,31.09,31.1,31.03,31.04,183756.0,30.2594,30.2691,30.201,30.2107,183756.0
2019-08-29 15:00:00,31.02,31.04,30.96,30.96,402496.0,30.1912,30.2107,30.1328,30.1328,402496.0
2019-08-29 15:30:00,30.96,31.07,30.96,31.01,710384.0,30.1328,30.2399,30.1328,30.1815,710384.0
2019-08-30 09:30:00,31.36,31.37,31.21,31.25,665796.0,30.5221,30.5319,30.3761,30.4151,665796.0
2019-08-30 10:00:00,31.24,31.35,31.17,31.2,390920.0,30.4053,30.5124,30.3372,30.3664,390920.0
2019-08-30 10:30:00,31.21,31.26,31.12,31.12,502564.0,30.3761,30.4248,30.2886,30.2886,502564.0
2019-08-30 11:00:00,31.11,31.11,30.77,30.85,630908.0,30.2788,30.2788,29.9479,30.0258,630908.0
2019-08-30 11:30:00,30.85,31.03,30.85,30.97,272728.0,30.0258,30.201,30.0258,30.1426,272728.0
2019-08-30 12:00:00,30.97,31.05,30.93,31.05,156728.0,30.1426,30.2204,30.1036,30.2204,156728.0
2019-08-30 12:30:00,31.03,31.1,31.0,31.08,108688.0,30.201,30.2691,30.1718,30.2496,108688.0
2019-08-30 13:00:00,31.1,31.1,30.98,31.02,76656.0,30.2691,30.2691,30.1523,30.1912,76656.0
2019-08-30 13:30:00,31.0,31.02,30.94,30.98,60276.0,30.1718,30.1912,30.1134,30.1523,60276.0
2019-08-30 14:00:00,30.98,31.06,30.98,31.04,77648.0,30.1523,30.2302,30.1523,30.2107,77648.0
2019-08-30 14:30:00,31.05,31.06,30.89,30.93,590832.0,30.2204,30.2302,30.0647,30.1036,590832.0
2019-08-30 15:00:00,30.95,30.99,30.84,30.96,429596.0,30.1231,30.162,30.016,30.1328,429596.0
2019-08-30 15:30:00,30.98,31.11,30.94,30.99,940244.0,30.1523,30.2788,30.1134,30.162,940244.0
2019-09-03 09:30:00,30.59,30.8,30.53,30.74,1612976.0,29.7727,29.9771,29.7143,29.9187,1612976.0
2019-09-03 10:00:00,30.75,30.75,30.31,30.51,1385256.0,29.9284,29.9284,29.5002,29.6948,1385256.0
2019-09-03 10:30:00,30.52,30.67,30.43,30.63,389360.0,29.7046,29.8506,29.617,29.8116,389360.0
2019-09-03 11:00:00,30.64,30.64,30.42,30.56,431728.0,29.8214,29.8214,29.6073,29.7435,431728.0
2019-09-03 11:30:00,30.55,30.68,30.5,30.6,210196.0,29.7338,29.8603,29.6851,29.7824,210196.0
2019-09-03 12:00:00,30.6,30.63,30.54,30.58,100464.0,29.7824,29.8116,29.724,29.763,100464.0
2019-09-03 12:30:00,30.55,30.63,30.52,30.53,53452.0,29.7338,29.8116,29.7046,29.7143,53452.0
2019-09-03 13:00:00,30.53,30.56,30.47,30.52,45704.0,29.7143,29.7435,29.6559,29.7046,45704.0
2019-09-03 13:30:00,30.51,30.52,30.38,30.42,114916.0,29.6948,29.7046,29.5683,29.6073,114916.0
2019-09-03 14:00:00,30.43,30.49,30.41,30.46,211404.0,29.617,29.6754,29.5975,29.6462,211404.0
2019-09-03 14:30:00,30.46,30.52,30.43,30.5,240068.0,29.6462,29.7046,29.617,29.6851,240068.0
2019-09-03 15:00:00,30.51,30.6,30.47,30.56,194116.0,29.6948,29.7824,29.6559,29.7435,194116.0
2019-09-03 15:30:00,30.57,30.68,30.54,30.63,551968.0,29.7532,29.8603,29.724,29.8116,551968.0
2019-09-04 09:30:00,31.14,31.18,31.05,31.09,558084.0,30.308,30.3469,30.2204,30.2594,558084.0
2019-09-04 10:00:00,31.09,31.13,30.95,31.04,362456.0,30.2594,30.2983,30.1231,30.2107,362456.0
2019-09-04 10:30:00,31.02,31.07,31.0,31.07,217448.0,30.1912,30.2399,30.1718,30.2399,217448.0
2019-09-04 11:00:00,31.08,31.15,31.04,31.14,148028.0,30.2496,30.3178,30.2107,30.308,148028.0
2019-09-04 11:30:00,31.15,31.21,31.14,31.19,882796.0,30.3178,30.3761,30.308,30.3567,882796.0
2019-09-04 12:00:00,31.2,31.21,31.14,31.16,174892.0,30.3664,30.3761,30.308,30.3275,174892.0
2019-09-04 12:30:00,31.17,31.22,31.15,31.2,139144.0,30.3372,30.3859,30.3178,30.3664,139144.0
2019-09-04 13:00:00,31.21,31.22,31.17,31.2,25044.0,30.3761,30.3859,30.3372,30.3664,25044.0
2019-09-04 13:30:00,31.21,31.22,31.13,31.15,82128.0,30.3761,30.3859,30.2983,30.3178,82128.0
2019-09-04 14:00:00,31.13,31.18,31.12,31.18,165164.0,30.2983,30.3469,30.2886,30.3469,165164.0
2019-09-04 14:30:00,31.18,31.24,31.18,31.22,121132.0,30.3469,30.4053,30.3469,30.3859,121132.0
2019-09-04 15:00:00,31.23,31.29,31.23,31.25,211908.0,30.3956,30.454,30.3956,30.4151,211908.0
2019-09-04 15:30:00,31.26,31.32,31.26,31.31,624760.0,30.4248,30.4832,30.4248,30.4735,624760.0
2019-09-05 09:30:00,31.9,32.1,31.87,32.05,942488.0,31.0477,31.2424,31.0185,31.1937,942488.0
2019-09-05 10:00:00,32.07,32.33,32.07,32.18,752524.0,31.2132,31.4662,31.2132,31.3202,752524.0
2019-09-05 10:30:00,32.21,32.27,32.14,32.14,281936.0,31.3494,31.4078,31.2813,31.2813,281936.0
2019-09-05 11:00:00,32.18,32.23,32.1,32.17,193840.0,31.3202,31.3689,31.2424,31.3105,193840.0
2019-09-05 11:30:00,32.16,32.22,32.14,32.14,134872.0,31.3008,31.3592,31.2813,31.2813,134872.0
2019-09-05 12:00:00,32.13,32.18,32.08,32.1,102176.0,31.2716,31.3202,31.2229,31.2424,102176.0
2019-09-05 12:30:00,32.1,32.13,32.08,32.13,85644.0,31.2424,31.2716,31.2229,31.2716,85644.0
2019-09-05 13:00:00,32.15,32.16,32.04,32.13,135544.0,31.291,31.3008,31.184,31.2716,135544.0
2019-09-05 13:30:00,32.12,32.13,32.08,32.1,75060.0,31.2618,31.2716,31.2229,31.2424,75060.0
2019-09-05 14:00:00,32.1,32.13,32.06,32.1,152476.0,31.2424,31.2716,31.2034,31.2424,152476.0
2019-09-05 14:30:00,32.1,32.15,32.08,32.15,71392.0,31.2424,31.291,31.2229,31.291,71392.0
2019-09-05 15:00:00,32.15,32.21,32.15,32.2,236912.0,31.291,31.3494,31.291,31.3397,236912.0
2019-09-05 15:30:00,32.2,32.22,32.09,32.11,738744.0,31.3397,31.3592,31.2326,31.2521,738744.0
2019-09-06 09:30:00,32.21,32.23,32.04,32.15,972064.0,31.3494,31.3689,31.184,31.291,972064.0
2019-09-06 10:00:00,32.16,32.24,32.11,32.24,294504.0,31.3008,31.3786,31.2521,31.3786,294504.0
2019-09-06 10:30:00,32.25,32.29,32.21,32.23,162880.0,31.3884,31.4273,31.3494,31.3689,162880.0
2019-09-06 11:00:00,32.24,32.27,32.22,32.23,279684.0,31.3786,31.4078,31.3592,31.3689,279684.0
2019-09-06 11:30:00,32.23,32.25,32.19,32.19,237360.0,31.3689,31.3884,31.33,31.33,237360.0
2019-09-06 12:00:00,32.21,32.25,32.21,32.23,29184.0,31.3494,31.3884,31.3494,31.3689,29184.0
2019-09-06 12:30:00,32.24,32.24,32.11,32.2,163588.0,31.3786,31.3786,31.2521,31.3397,163588.0
2019-09-06 13:00:00,32.2,32.28,32.19,32.28,135136.0,31.3397,31.4176,31.33,31.4176,135136.0
2019-09-06 13:30:00,32.29,32.32,32.27,32.28,194756.0,31.4273,31.4565,31.4078,31.4176,194756.0
2019-09-06 14:00:00,32.29,32.29,32.25,32.26,103944.0,31.4273,31.4273,31.3884,31.3981,103944.0
2019-09-06 14:30:00,32.27,32.28,32.23,32.24,194636.0,31.4078,31.4176,31.3689,31.3786,194636.0
2019-09-06 15:00:00,32.24,32.29,32.22,32.28,238136.0,31.3786,31.4273,31.3592,31.4176,238136.0
2019-09-06 15:30:00,32.28,32.31,32.13,32.17,1147168.0,31.4176,31.4468,31.2716,31.3105,1147168.0
2019-09-09 09:30:00,32.41,32.42,32.22,32.22,317688.0,31.5441,31.5538,31.3592,31.3592,317688.0
2019-09-09 10:00:00,32.23,32.32,32.21,32.29,145668.0,31.3689,31.4565,31.3494,31.4273,145668.0
2019-09-09 10:30:00,32.29,32.34,32.27,32.33,115300.0,31.4273,31.476,31.4078,31.4662,115300.0
2019-09-09 11:00:00,32.33,32.35,32.29,32.3,106096.0,31.4662,31.4857,31.4273,31.437,106096.0
2019-09-09 11:30:00,32.3,32.31,32.24,32.27,88328.0,31.437,31.4468,31.3786,31.4078,88328.0
2019-09-09 12:00:00,32.27,32.27,32.09,32.09,178880.0,31.4078,31.4078,31.2326,31.2326,178880.0
2019-09-09 12:30:00,32.08,32.14,31.97,32.13,310204.0,31.2229,31.2813,31.1158,31.2716,310204.0
2019-09-09 13:00:00,32.13,32.14,32.06,32.06,76688.0,31.2716,31.2813,31.2034,31.2034,76688.0
2019-09-09 13:30:00,32.07,32.12,32.02,32.11,144136.0,31.2132,31.2618,31.1645,31.2521,144136.0
2019-09-09 14:00:00,32.1,32.13,32.03,32.04,93100.0,31.2424,31.2716,31.1742,31.184,93100.0
2019-09-09 14:30:00,32.04,32.1,32.03,32.06,144860.0,31.184,31.2424,31.1742,31.2034,144860.0
2019-09-09 15:00:00,32.06,32.18,32.04,32.14,258912.0,31.2034,31.3202,31.184,31.2813,258912.0
2019-09-09 15:30:00,32.14,32.2,32.11,32.19,200956.0,31.2813,31.3397,31.2521,31.33,200956.0
2019-09-10 09:30:00,32.0,32.02,31.72,31.79,800572.0,31.145,31.1645,30.8725,30.9407,800572.0
2019-09-10 10:00:00,31.77,31.88,31.71,31.86,344932.0,30.9212,31.0282,30.8628,31.0088,344932.0
2019-09-10 10:30:00,31.87,31.89,31.75,31.77,169460.0,31.0185,31.038,30.9017,30.9212,169460.0
2019-09-10 11:00:00,31.78,31.84,31.73,31.76,84768.0,30.9309,30.9893,30.8823,30.9115,84768.0
2019-09-10 11:30:00,31.77,31.99,31.74,31.91,187020.0,30.9212,31.1353,30.892,31.0574,187020.0
2019-09-10 12:00:00,31.91,32.05,31.81,32.02,169860.0,31.0574,31.1937,30.9601,31.1645,169860.0
2019-09-10 12:30:00,32.02,32.1,32.0,32.06,72624.0,31.1645,31.2424,31.145,31.2034,72624.0
2019-09-10 13:00:00,32.07,32.07,31.92,31.97,95456.0,31.2132,31.2132,31.0672,31.1158,95456.0
2019-09-10 13:30:00,32.01,32.04,31.97,31.97,34172.0,31.1548,31.184,31.1158,31.1158,34172.0
2019-09-10 14:00:00,31.99,31.99,31.88,31.89,60588.0,31.1353,31.1353,31.0282,31.038,60588.0
2019-09-10 14:30:00,31.9,31.92,31.83,31.88,76756.0,31.0477,31.0672,30.9796,31.0282,76756.0
2019-09-10 15:00:00,31.89,31.93,31.86,31.9,69020.0,31.038,31.0769,31.0088,31.0477,69020.0
2019-09-10 15:30:00,31.9,32.19,31.9,32.19,293392.0,31.0477,31.33,31.0477,31.33,293392.0
2019-09-11 09:30:00,32.25,32.34,32.11,32.27,692900.0,31.3884,31.476,31.2521,31.4078,692900.0
2019-09-11 10:00:00,32.27,32.37,32.25,32.35,454916.0,31.4078,31.5052,31.3884,31.4857,454916.0
2019-09-11 10:30:00,32.34,32.38,32.32,32.37,843792.0,31.476,31.5149,31.4565,31.5052,843792.0
2019-09-11 11:00:00,32.38,32.4,32.34,32.38,123136.0,31.5149,31.5344,31.476,31.5149,123136.0
2019-09-11 11:30:00,32.39,32.46,32.39,32.45,366256.0,31.5246,31.5928,31.5246,31.583,366256.0
2019-09-11 12:00:00,32.46,32.51,32.46,32.47,217924.0,31.5928,31.6414,31.5928,31.6025,217924.0
2019-09-11 12:30:00,32.47,32.56,32.47,32.53,102144.0,31.6025,31.6901,31.6025,31.6609,102144.0
2019-09-11 13:00:00,32.53,32.56,32.5,32.52,161836.0,31.6609,31.6901,31.6317,31.6511,161836.0
2019-09-11 13:30:00,32.52,32.54,32.48,32.49,202368.0,31.6511,31.6706,31.6122,31.6219,202368.0
2019-09-11 14:00:00,32.49,32.49,32.45,32.48,102292.0,31.6219,31.6219,31.583,31.6122,102292.0
2019-09-11 14:30:00,32.47,32.48,32.43,32.46,147268.0,31.6025,31.6122,31.5636,31.5928,147268.0
2019-09-11 15:00:00,32.46,32.52,32.46,32.51,234020.0,31.5928,31.6511,31.5928,31.6414,234020.0
2019-09-11 15:30:00,32.51,32.65,32.49,32.63,827208.0,31.6414,31.7777,31.6219,31.7582,827208.0
2019-09-12 09:30:00,32.84,32.93,32.66,32.76,1014432.0,31.9626,32.0502,31.7874,31.8847,1014432.0
2019-09-12 10:00:00,32.76,33.08,32.72,33.02,1013712.0,31.8847,32.1962,31.8458,32.1378,1013712.0
2019-09-12 10:30:00,33.02,33.03,32.68,32.77,630736.0,32.1378,32.1475,31.8069,31.8945,630736.0
2019-09-12 11:00:00,32.76,32.91,32.71,32.9,269984.0,31.8847,32.0307,31.8361,32.021,269984.0
2019-09-12 11:30:00,32.9,32.97,32.88,32.97,178424.0,32.021,32.0891,32.0015,32.0891,178424.0
2019-09-12 12:00:00,32.96,32.96,32.89,32.95,142256.0,32.0794,32.0794,32.0113,32.0697,142256.0
2019-09-12 12:30:00,32.95,33.02,32.95,33.01,106044.0,32.0697,32.1378,32.0697,32.1281,106044.0
2019-09-12 13:00:00,33.03,33.1,33.0,33.01,270296.0,32.1475,32.2157,32.1183,32.1281,270296.0
2019-09-12 13:30:00,33.03,33.08,33.01,33.05,74912.0,32.1475,32.1962,32.1281,32.167,74912.0
2019-09-12 14:00:00,33.02,33.03,32.98,33.01,72576.0,32.1378,32.1475,32.0989,32.1281,72576.0
2019-09-12 14:30:00,33.0,33.08,32.99,33.04,113800.0,32.1183,32.1962,32.1086,32.1573,113800.0
2019-09-12 15:00:00,33.04,33.05,32.98,33.0,77516.0,32.1573,32.167,32.0989,32.1183,77516.0
2019-09-12 15:30:00,32.99,33.01,32.82,32.85,497084.0,32.1086,32.1281,31.9431,31.9723,497084.0
2019-09-13 09:30:00,32.96,33.0,32.88,32.94,482388.0,32.0794,32.1183,32.0015,32.0599,482388.0
2019-09-13 10:00:00,32.96,32.99,32.84,32.97,163488.0,32.0794,32.1086,31.9626,32.0891,163488.0
2019-09-13 10:30:00,32.95,32.99,32.91,32.97,119672.0,32.0697,32.1086,32.0307,32.0891,119672.0
2019-09-13 11:00:00,32.97,33.04,32.9,32.92,172052.0,32.0891,32.1573,32.021,32.0405,172052.0
2019-09-13 11:30:00,32.94,32.96,32.9,32.92,115664.0,32.0599,32.0794,32.021,32.0405,115664.0
2019-09-13 12:00:00,32.91,32.96,32.85,32.86,86196.0,32.0307,32.0794,31.9723,31.9821,86196.0
2019-09-13 12:30:00,32.86,32.9,32.85,32.87,38932.0,31.9821,32.021,31.9723,31.9918,38932.0
2019-09-13 13:00:00,32.87,32.91,32.85,32.88,35448.0,31.9918,32.0307,31.9723,32.0015,35448.0
2019-09-13 13:30:00,32.88,32.88,32.79,32.81,95920.0,32.0015,32.0015,31.9139,31.9334,95920.0
2019-09-13 14:00:00,32.84,32.87,32.8,32.82,62064.0,31.9626,31.9918,31.9237,31.9431,62064.0
2019-09-13 14:30:00,32.83,32.85,32.82,32.83,23736.0,31.9529,31.9723,31.9431,31.9529,23736.0
2019-09-13 15:00:00,32.81,32.81,32.71,32.78,287712.0,31.9334,31.9334,31.8361,31.9042,287712.0
2019-09-13 15:30:00,32.77,32.87,32.77,32.79,362024.0,31.8945,31.9918,31.8945,31.9139,362024.0
2019-09-16 09:30:00,32.52,32.68,32.49,32.67,693940.0,31.6511,31.8069,31.6219,31.7971,693940.0
2019-09-16 10:00:00,32.67,32.69,32.59,32.59,218496.0,31.7971,31.8166,31.7193,31.7193,218496.0
2019-09-16 10:30:00,32.59,32.6,32.51,32.56,124016.0,31.7193,31.729,31.6414,31.6901,124016.0
2019-09-16 11:00:00,32.58,32.68,32.56,32.64,189048.0,31.7095,31.8069,31.6901,31.7679,189048.0
2019-09-16 11:30:00,32.63,32.63,32.44,32.45,491840.0,31.7582,31.7582,31.5733,31.583,491840.0
2019-09-16 12:00:00,32.45,32.53,32.45,32.53,87296.0,31.583,31.6609,31.583,31.6609,87296.0
2019-09-16 12:30:00,32.54,32.56,32.47,32.54,314388.0,31.6706,31.6901,31.6025,31.6706,314388.0
2019-09-16 13:00:00,32.52,32.59,32.52,32.57,29708.0,31.6511,31.7193,31.6511,31.6998,29708.0
2019-09-16 13:30:00,32.58,32.62,32.56,32.62,37744.0,31.7095,31.7485,31.6901,31.7485,37744.0
2019-09-16 14:00:00,32.62,32.63,32.57,32.62,46916.0,31.7485,31.7582,31.6998,31.7485,46916.0
2019-09-16 14:30:00,32.59,32.63,32.58,32.62,56116.0,31.7193,31.7582,31.7095,31.7485,56116.0
2019-09-16 15:00:00,32.61,32.65,32.56,32.58,135628.0,31.7387,31.7777,31.6901,31.7095,135628.0
2019-09-16 15:30:00,32.56,32.62,32.56,32.59,355016.0,31.6901,31.7485,31.6901,31.7193,355016.0
2019-09-17 09:30:00,32.53,32.63,32.51,32.6,429544.0,31.6609,31.7582,31.6414,31.729,429544.0
2019-09-17 10:00:00,32.6,32.61,32.52,32.6,134676.0,31.729,31.7387,31.6511,31.729,134676.0
2019-09-17 10:30:00,32.6,32.63,32.57,32.57,99120.0,31.729,31.7582,31.6998,31.6998,99120.0
2019-09-17 11:00:00,32.56,32.68,32.56,32.63,146536.0,31.6901,31.8069,31.6901,31.7582,146536.0
2019-09-17 11:30:00,32.64,32.65,32.6,32.61,76148.0,31.7679,31.7777,31.729,31.7387,76148.0
2019-09-17 12:00:00,32.63,32.65,32.56,32.58,86884.0,31.7582,31.7777,31.6901,31.7095,86884.0
2019-09-17 12:30:00,32.59,32.59,32.54,32.55,66880.0,31.7193,31.7193,31.6706,31.6803,66880.0
2019-09-17 13:00:00,32.56,32.6,32.55,32.57,27620.0,31.6901,31.729,31.6803,31.6998,27620.0
2019-09-17 13:30:00,32.58,32.68,32.58,32.62,94284.0,31.7095,31.8069,31.7095,31.7485,94284.0
2019-09-17 14:00:00,32.63,32.67,32.58,32.6,111384.0,31.7582,31.7971,31.7095,31.729,111384.0
2019-09-17 14:30:00,32.61,32.63,32.6,32.62,76148.0,31.7387,31.7582,31.729,31.7485,76148.0
2019-09-17 15:00:00,32.63,32.64,32.6,32.64,70344.0,31.7582,31.7679,31.729,31.7679,70344.0
2019-09-17 15:30:00,32.65,32.77,32.65,32.76,371548.0,31.7777,31.8945,31.7777,31.8847,371548.0
2019-09-18 09:30:00,32.66,32.67,32.53,32.59,378800.0,31.7874,31.7971,31.6609,31.7193,378800.0
2019-09-18 10:00:00,32.59,32.67,32.58,32.67,182780.0,31.7193,31.7971,31.7095,31.7971,182780.0
2019-09-18 10:30:00,32.67,32.68,32.6,32.61,147348.0,31.7971,31.8069,31.729,31.7387,147348.0
2019-09-18 11:00:00,32.61,32.62,32.58,32.59,75948.0,31.7387,31.7485,31.7095,31.7193,75948.0
2019-09-18 11:30:00,32.58,32.59,32.56,32.59,56928.0,31.7095,31.7193,31.6901,31.7193,56928.0
2019-09-18 12:00:00,32.6,32.6,32.57,32.58,97240.0,31.729,31.729,31.6998,31.7095,97240.0
2019-09-18 12:30:00,32.6,32.6,32.56,32.56,34336.0,31.729,31.729,31.6901,31.6901,34336.0
2019-09-18 13:00:00,32.56,32.56,32.48,32.49,147272.0,31.6901,31.6901,31.6122,31.6219,147272.0
2019-09-18 13:30:00,32.49,32.6,32.47,32.6,349044.0,31.6219,31.729,31.6025,31.729,349044.0
2019-09-18 14:00:00,32.6,32.68,32.23,32.26,891876.0,31.729,31.8069,31.3689,31.3981,891876.0
2019-09-18 14:30:00,32.29,32.39,32.17,32.34,758092.0,31.4273,31.5246,31.3105,31.476,758092.0
2019-09-18 15:00:00,32.33,32.57,32.3,32.55,288220.0,31.4662,31.6998,31.437,31.6803,288220.0
2019-09-18 15:30:00,32.56,32.82,32.56,32.8,638556.0,31.6901,31.9431,31.6901,31.9237,638556.0
2019-09-19 09:30:00,32.88,33.02,32.88,32.97,600532.0,32.0015,32.1378,32.0015,32.0891,600532.0
2019-09-19 10:00:00,32.96,33.07,32.96,33.04,313016.0,32.0794,32.1865,32.0794,32.1573,313016.0
2019-09-19 10:30:00,33.04,33.09,33.02,33.03,286996.0,32.1573,32.2059,32.1378,32.1475,286996.0
2019-09-19 11:00:00,33.02,33.07,32.99,33.06,208268.0,32.1378,32.1865,32.1086,32.1767,208268.0
2019-09-19 11:30:00,33.07,33.13,33.01,33.04,271272.0,32.1865,32.2448,32.1281,32.1573,271272.0
2019-09-19 12:00:00,33.06,33.07,32.9,32.91,233564.0,32.1767,32.1865,32.021,32.0307,233564.0
2019-09-19 12:30:00,32.89,32.99,32.89,32.98,95232.0,32.0113,32.1086,32.0113,32.0989,95232.0
2019-09-19 13:00:00,32.96,33.01,32.92,32.96,66372.0,32.0794,32.1281,32.0405,32.0794,66372.0
2019-09-19 13:30:00,32.93,32.94,32.8,32.93,192496.0,32.0502,32.0599,31.9237,32.0502,192496.0
2019-09-19 14:00:00,32.94,32.96,32.9,32.9,68232.0,32.0599,32.0794,32.021,32.021,68232.0
2019-09-19 14:30:00,32.91,32.91,32.84,32.88,167436.0,32.0307,32.0307,31.9626,32.0015,167436.0
2019-09-19 15:00:00,32.88,32.91,32.83,32.87,150536.0,32.0015,32.0307,31.9529,31.9918,150536.0
2019-09-19 15:30:00,32.85,32.86,32.7,32.77,1046636.0,31.9723,31.9821,31.8263,31.8945,1046636.0
2019-09-20 09:30:00,32.93,32.99,32.9,32.91,451032.0,32.0502,32.1086,32.021,32.0307,451032.0
2019-09-20 10:00:00,32.91,32.99,32.9,32.95,218316.0,32.0307,32.1086,32.021,32.0697,218316.0
2019-09-20 10:30:00,32.98,32.98,32.86,32.9,131512.0,32.0989,32.0989,31.9821,32.021,131512.0
2019-09-20 11:00:00,32.89,32.93,32.84,32.86,141992.0,32.0113,32.0502,31.9626,31.9821,141992.0
2019-09-20 11:30:00,32.86,32.88,32.78,32.87,114492.0,31.9821,32.0015,31.9042,31.9918,114492.0
2019-09-20 12:00:00,32.87,32.9,32.84,32.86,52732.0,31.9918,32.021,31.9626,31.9821,52732.0
2019-09-20 12:30:00,32.85,32.85,32.79,32.85,48580.0,31.9723,31.9723,31.9139,31.9723,48580.0
2019-09-20 13:00:00,32.85,32.85,32.28,32.55,1045260.0,31.9723,31.9723,31.4176,31.6803,1045260.0
2019-09-20 13:30:00,32.57,32.57,32.42,32.51,563132.0,31.6998,31.6998,31.5538,31.6414,563132.0
2019-09-20 14:00:00,32.56,32.64,32.51,32.6,328236.0,31.6901,31.7679,31.6414,31.729,328236.0
2019-09-20 14:30:00,32.6,32.68,32.6,32.61,160036.0,31.729,31.8069,31.729,31.7387,160036.0
2019-09-20 15:00:00,32.6,32.66,32.54,32.56,102148.0,31.729,31.7874,31.6706,31.6901,102148.0
2019-09-20 15:30:00,32.57,32.59,32.43,32.43,442564.0,31.6998,31.7193,31.5636,31.5636,442564.0
2019-09-23 09:30:00,32.3,32.49,32.25,32.42,481532.0,31.437,31.6219,31.3884,31.5538,481532.0
2019-09-23 10:00:00,32.42,32.42,32.28,32.4,414284.0,31.5538,31.5538,31.4176,31.5344,414284.0
2019-09-23 10:30:00,32.41,32.44,32.32,32.34,222848.0,31.5441,31.5733,31.4565,31.476,222848.0
2019-09-23 11:00:00,32.35,32.47,32.34,32.46,213492.0,31.4857,31.6025,31.476,31.5928,213492.0
2019-09-23 11:30:00,32.47,32.53,32.47,32.48,117132.0,31.6025,31.6609,31.6025,31.6122,117132.0
2019-09-23 12:00:00,32.49,32.55,32.49,32.55,91436.0,31.6219,31.6803,31.6219,31.6803,91436.0
2019-09-23 12:30:00,32.53,32.55,32.47,32.5,52024.0,31.6609,31.6803,31.6025,31.6317,52024.0
2019-09-23 13:00:00,32.5,32.55,32.49,32.54,75960.0,31.6317,31.6803,31.6219,31.6706,75960.0
2019-09-23 13:30:00,32.53,32.57,32.52,32.56,82064.0,31.6609,31.6998,31.6511,31.6901,82064.0
2019-09-23 14:00:00,32.56,32.56,32.52,32.53,49540.0,31.6901,31.6901,31.6511,31.6609,49540.0
2019-09-23 14:30:00,32.52,32.55,32.5,32.53,118088.0,31.6511,31.6803,31.6317,31.6609,118088.0
2019-09-23 15:00:00,32.52,32.62,32.52,32.6,118232.0,31.6511,31.7485,31.6511,31.729,118232.0
2019-09-23 15:30:00,32.59,32.6,32.45,32.46,516364.0,31.7193,31.729,31.583,31.5928,516364.0
2019-09-24 09:30:00,32.71,32.8,32.63,32.77,437872.0,31.8361,31.9237,31.7582,31.8945,437872.0
2019-09-24 10:00:00,32.76,32.76,32.54,32.59,507552.0,31.8847,31.8847,31.6706,31.7193,507552.0
2019-09-24 10:30:00,32.58,32.7,32.57,32.6,175304.0,31.7095,31.8263,31.6998,31.729,175304.0
2019-09-24 11:00:00,32.59,32.59,32.48,32.5,217244.0,31.7193,31.7193,31.6122,31.6317,217244.0
2019-09-24 11:30:00,32.47,32.47,32.25,32.3,329592.0,31.6025,31.6025,31.3884,31.437,329592.0
2019-09-24 12:00:00,32.29,32.37,31.96,32.04,1151476.0,31.4273,31.5052,31.1061,31.184,1151476.0
2019-09-24 12:30:00,32.04,32.04,31.78,31.8,653112.0,31.184,31.184,30.9309,30.9504,653112.0
2019-09-24 13:00:00,31.8,31.92,31.72,31.77,413588.0,30.9504,31.0672,30.8725,30.9212,413588.0
2019-09-24 13:30:00,31.76,31.93,31.76,31.85,299660.0,30.9115,31.0769,30.9115,30.999,299660.0
2019-09-24 14:00:00,31.83,32.16,31.71,32.1,775244.0,30.9796,31.3008,30.8628,31.2424,775244.0
2019-09-24 14:30:00,32.1,32.13,31.86,31.92,737796.0,31.2424,31.2716,31.0088,31.0672,737796.0
2019-09-24 15:00:00,31.89,32.0,31.79,31.84,325764.0,31.038,31.145,30.9407,30.9893,325764.0
2019-09-24 15:30:00,31.84,31.95,31.76,31.95,779468.0,30.9893,31.0964,30.9115,31.0964,779468.0
2019-09-25 09:30:00,31.94,32.04,31.78,31.79,536668.0,31.0866,31.184,30.9309,30.9407,536668.0
2019-09-25 10:00:00,31.79,31.92,31.6,31.85,1542048.0,30.9407,31.0672,30.7557,30.999,1542048.0
2019-09-25 10:30:00,31.85,32.09,31.84,32.01,432224.0,30.999,31.2326,30.9893,31.1548,432224.0
2019-09-25 11:00:00,32.03,32.11,32.02,32.05,379188.0,31.1742,31.2521,31.1645,31.1937,379188.0
2019-09-25 11:30:00,32.06,32.1,31.99,32.04,92216.0,31.2034,31.2424,31.1353,31.184,92216.0
2019-09-25 12:00:00,32.07,32.16,32.04,32.1,147000.0,31.2132,31.3008,31.184,31.2424,147000.0
2019-09-25 12:30:00,32.1,32.13,32.03,32.06,189480.0,31.2424,31.2716,31.1742,31.2034,189480.0
2019-09-25 13:00:00,32.08,32.12,32.05,32.1,102796.0,31.2229,31.2618,31.1937,31.2424,102796.0
2019-09-25 13:30:00,32.09,32.18,32.07,32.15,161236.0,31.2326,31.3202,31.2132,31.291,161236.0
2019-09-25 14:00:00,32.16,32.25,32.16,32.23,195044.0,31.3008,31.3884,31.3008,31.3689,195044.0
2019-09-25 14:30:00,32.22,32.3,32.19,32.28,124652.0,31.3592,31.437,31.33,31.4176,124652.0
2019-09-25 15:00:00,32.29,32.34,32.27,32.33,232376.0,31.4273,31.476,31.4078,31.4662,232376.0
2019-09-25 15:30:00,32.32,32.42,32.3,32.31,508668.0,31.4565,31.5538,31.437,31.4468,508668.0
2019-09-26 09:30:00,32.32,32.32,32.07,32.12,440760.0,31.4565,31.4565,31.2132,31.2618,440760.0
2019-09-26 10:00:00,32.11,32.22,32.01,32.11,431280.0,31.2521,31.3592,31.1548,31.2521,431280.0
2019-09-26 10:30:00,32.11,32.18,32.02,32.07,199100.0,31.2521,31.3202,31.1645,31.2132,199100.0
2019-09-26 11:00:00,32.06,32.07,31.83,31.93,207060.0,31.2034,31.2132,30.9796,31.0769,207060.0
2019-09-26 11:30:00,31.93,31.99,31.86,31.92,207236.0,31.0769,31.1353,31.0088,31.0672,207236.0
2019-09-26 12:00:00,31.92,32.11,31.87,32.09,164204.0,31.0672,31.2521,31.0185,31.2326,164204.0
2019-09-26 12:30:00,32.09,32.13,32.03,32.04,39660.0,31.2326,31.2716,31.1742,31.184,39660.0
2019-09-26 13:00:00,32.08,32.1,31.98,32.0,55456.0,31.2229,31.2424,31.1256,31.145,55456.0
2019-09-26 13:30:00,32.0,32.14,32.0,32.14,1755220.0,31.145,31.2813,31.145,31.2813,1755220.0
2019-09-26 14:00:00,32.15,32.29,32.15,32.23,1723016.0,31.291,31.4273,31.291,31.3689,1723016.0
2019-09-26 14:30:00,32.23,32.25,32.15,32.17,145552.0,31.3689,31.3884,31.291,31.3105,145552.0
2019-09-26 15:00:00,32.17,32.33,32.17,32.28,272168.0,31.3105,31.4662,31.3105,31.4176,272168.0
2019-09-26 15:30:00,32.29,32.36,32.1,32.17,676276.0,31.4273,31.4954,31.2424,31.3105,676276.0
2019-09-27 09:30:00,32.35,32.38,32.1,32.15,505576.0,31.4857,31.5149,31.2424,31.291,505576.0
2019-09-27 10:00:00,32.13,32.17,32.02,32.17,252756.0,31.2716,31.3105,31.1645,31.3105,252756.0
2019-09-27 10:30:00,32.18,32.3,32.13,32.3,260744.0,31.3202,31.437,31.2716,31.437,260744.0
2019-09-27 11:00:00,32.28,32.32,32.23,32.29,152236.0,31.4176,31.4565,31.3689,31.4273,152236.0
2019-09-27 11:30:00,32.28,32.3,31.79,32.11,590492.0,31.4176,31.437,30.9407,31.2521,590492.0
2019-09-27 12:00:00,32.1,32.1,31.93,31.99,208480.0,31.2424,31.2424,31.0769,31.1353,208480.0
2019-09-27 12:30:00,31.93,31.99,31.72,31.73,332440.0,31.0769,31.1353,30.8725,30.8823,332440.0
2019-09-27 13:00:00,31.71,31.87,31.67,31.8,549744.0,30.8628,31.0185,30.8239,30.9504,549744.0
2019-09-27 13:30:00,31.78,31.82,31.66,31.79,218588.0,30.9309,30.9698,30.8141,30.9407,218588.0
2019-09-27 14:00:00,31.79,31.79,31.6,31.66,294968.0,30.9407,30.9407,30.7557,30.8141,294968.0
2019-09-27 14:30:00,31.62,31.65,31.45,31.52,478360.0,30.7752,30.8044,30.6097,30.6779,478360.0
2019-09-27 15:00:00,31.53,31.67,31.49,31.6,450196.0,30.6876,30.8239,30.6487,30.7557,450196.0
2019-09-27 15:30:00,31.59,31.83,31.58,31.82,803008.0,30.746,30.9796,30.7363,30.9698,803008.0
2019-09-30 09:30:00,31.93,32.1,31.93,32.07,469044.0,31.0769,31.2424,31.0769,31.2132,469044.0
2019-09-30 10:00:00,32.05,32.12,32.0,32.0,162624.0,31.1937,31.2618,31.145,31.145,162624.0
2019-09-30 10:30:00,32.01,32.1,32.0,32.07,115804.0,31.1548,31.2424,31.145,31.2132,115804.0
2019-09-30 11:00:00,32.08,32.16,32.02,32.16,200124.0,31.2229,31.3008,31.1645,31.3008,200124.0
2019-09-30 11:30:00,32.17,32.19,32.13,32.17,73180.0,31.3105,31.33,31.2716,31.3105,73180.0
2019-09-30 12:00:00,32.17,32.26,32.17,32.25,162768.0,31.3105,31.3981,31.3105,31.3884,162768.0
2019-09-30 12:30:00,32.26,32.27,32.23,32.24,93076.0,31.3981,31.4078,31.3689,31.3786,93076.0
2019-09-30 13:00:00,32.24,32.26,32.21,32.23,55424.0,31.3786,31.3981,31.3494,31.3689,55424.0
2019-09-30 13:30:00,32.23,32.28,32.22,32.23,59200.0,31.3689,31.4176,31.3592,31.3689,59200.0
2019-09-30 14:00:00,32.24,32.24,32.18,32.21,93440.0,31.3786,31.3786,31.3202,31.3494,93440.0
2019-09-30 14:30:00,32.22,32.24,32.17,32.18,139852.0,31.3592,31.3786,31.3105,31.3202,139852.0
2019-09-30 15:00:00,32.18,32.21,32.13,32.18,209916.0,31.3202,31.3494,31.2716,31.3202,209916.0
2019-09-30 15:30:00,32.17,32.21,32.08,32.11,1243372.0,31.3105,31.3494,31.2229,31.2521,1243372.0
2019-10-01 09:30:00,32.32,32.47,32.29,32.42,543064.0,31.4565,31.6025,31.4273,31.5538,543064.0
2019-10-01 10:00:00,32.41,32.41,31.83,31.99,791692.0,31.5441,31.5441,30.9796,31.1353,791692.0
2019-10-01 10:30:00,31.98,32.02,31.81,31.82,243200.0,31.1256,31.1645,30.9601,30.9698,243200.0
2019-10-01 11:00:00,31.79,31.85,31.7,31.84,228668.0,30.9407,30.999,30.8531,30.9893,228668.0
2019-10-01 11:30:00,31.85,31.86,31.64,31.68,275224.0,30.999,31.0088,30.7947,30.8336,275224.0
2019-10-01 12:00:00,31.66,31.66,31.48,31.55,405816.0,30.8141,30.8141,30.6389,30.7071,405816.0
2019-10-01 12:30:00,31.55,31.63,31.54,31.55,214992.0,30.7071,30.7849,30.6973,30.7071,214992.0
2019-10-01 13:00:00,31.53,31.53,31.37,31.39,386612.0,30.6876,30.6876,30.5319,30.5513,386612.0
2019-10-01 13:30:00,31.38,31.4,31.31,31.35,372020.0,30.5416,30.5611,30.4735,30.5124,372020.0
2019-10-01 14:00:00,31.34,31.43,31.29,31.4,321164.0,30.5027,30.5903,30.454,30.5611,321164.0
2019-10-01 14:30:00,31.41,31.55,31.41,31.47,484964.0,30.5708,30.7071,30.5708,30.6292,484964.0
2019-10-01 15:00:00,31.48,31.54,31.4,31.5,259112.0,30.6389,30.6973,30.5611,30.6584,259112.0
2019-10-01 15:30:00,31.51,31.51,31.32,31.34,861288.0,30.6681,30.6681,30.4832,30.5027,861288.0
2019-10-02 09:30:00,30.97,30.97,30.51,30.6,1372704.0,30.1426,30.1426,29.6948,29.7824,1372704.0
2019-10-02 10:00:00,30.59,30.65,30.46,30.5,885784.0,29.7727,29.8311,29.6462,29.6851,885784.0
2019-10-02 10:30:00,30.48,30.48,30.22,30.32,1505224.0,29.6657,29.6657,29.4126,29.5099,1505224.0
2019-10-02 11:00:00,30.3,30.41,30.25,30.26,482460.0,29.4905,29.5975,29.4418,29.4515,482460.0
2019-10-02 11:30:00,30.27,30.29,30.11,30.29,665524.0,29.4613,29.4807,29.3055,29.4807,665524.0
2019-10-02 12:00:00,30.27,30.27,30.09,30.15,272752.0,29.4613,29.4613,29.2861,29.3445,272752.0
2019-10-02 12:30:00,30.14,30.16,29.93,30.0,458144.0,29.3347,29.3542,29.1303,29.1985,458144.0
2019-10-02 13:00:00,29.99,30.18,29.96,30.14,532292.0,29.1887,29.3737,29.1595,29.3347,532292.0
2019-10-02 13:30:00,30.14,30.16,30.02,30.08,223708.0,29.3347,29.3542,29.2179,29.2763,223708.0
2019-10-02 14:00:00,30.08,30.25,30.03,30.2,477552.0,29.2763,29.4418,29.2277,29.3931,477552.0
2019-10-02 14:30:00,30.21,30.34,30.16,30.33,459212.0,29.4029,29.5294,29.3542,29.5197,459212.0
2019-10-02 15:00:00,30.33,30.42,30.23,30.32,634556.0,29.5197,29.6073,29.4223,29.5099,634556.0
2019-10-02 15:30:00,30.31,30.38,30.15,30.24,937644.0,29.5002,29.5683,29.3445,29.4321,937644.0
2019-10-03 09:30:00,30.18,30.31,30.09,30.29,950244.0,29.3737,29.5002,29.2861,29.4807,950244.0
2019-10-03 10:00:00,30.24,30.26,29.56,30.03,2502712.0,29.4321,29.4515,28.7702,29.2277,2502712.0
2019-10-03 10:30:00,30.02,30.17,29.89,30.09,906456.0,29.2179,29.3639,29.0914,29.2861,906456.0
2019-10-03 11:00:00,30.08,30.52,30.03,30.35,1643192.0,29.2763,29.7046,29.2277,29.5391,1643192.0
2019-10-03 11:30:00,30.35,30.36,30.21,30.24,472104.0,29.5391,29.5489,29.4029,29.4321,472104.0
2019-10-03 12:00:00,30.26,30.44,30.24,30.41,459236.0,29.4515,29.6267,29.4321,29.5975,459236.0
2019-10-03 12:30:00,30.4,30.55,30.38,30.53,442748.0,29.5878,29.7338,29.5683,29.7143,442748.0
2019-10-03 13:00:00,30.54,30.56,30.46,30.5,217424.0,29.724,29.7435,29.6462,29.6851,217424.0
2019-10-03 13:30:00,30.5,30.65,30.49,30.63,212552.0,29.6851,29.8311,29.6754,29.8116,212552.0
2019-10-03 14:00:00,30.63,30.68,30.57,30.67,468492.0,29.8116,29.8603,29.7532,29.8506,468492.0
2019-10-03 14:30:00,30.68,30.68,30.56,30.57,211084.0,29.8603,29.8603,29.7435,29.7532,211084.0
2019-10-03 15:00:00,30.57,30.6,30.5,30.54,540816.0,29.7532,29.7824,29.6851,29.724,540816.0
2019-10-03 15:30:00,30.55,30.71,30.45,30.71,760672.0,29.7338,29.8895,29.6365,29.8895,760672.0
2019-10-04 09:30:00,30.88,31.11,30.88,31.11,847452.0,30.055,30.2788,30.055,30.2788,847452.0
2019-10-04 10:00:00,31.11,31.2,31.04,31.05,451296.0,30.2788,30.3664,30.2107,30.2204,451296.0
2019-10-04 10:30:00,31.04,31.08,30.93,31.02,260604.0,30.2107,30.2496,30.1036,30.1912,260604.0
2019-10-04 11:00:00,31.03,31.17,30.98,31.15,323792.0,30.201,30.3372,30.1523,30.3178,323792.0
2019-10-04 11:30:00,31.17,31.3,31.16,31.25,333000.0,30.3372,30.4637,30.3275,30.4151,333000.0
2019-10-04 12:00:00,31.25,31.29,31.22,31.25,211320.0,30.4151,30.454,30.3859,30.4151,211320.0
2019-10-04 12:30:00,31.25,31.28,31.23,31.26,151984.0,30.4151,30.4443,30.3956,30.4248,151984.0
2019-10-04 13:00:00,31.25,31.27,31.22,31.26,112380.0,30.4151,30.4345,30.3859,30.4248,112380.0
2019-10-04 13:30:00,31.27,31.34,31.25,31.27,273880.0,30.4345,30.5027,30.4151,30.4345,273880.0
2019-10-04 14:00:00,31.28,31.38,31.25,31.36,1076660.0,30.4443,30.5416,30.4151,30.5221,1076660.0
2019-10-04 14:30:00,31.36,31.41,31.36,31.38,1414464.0,30.5221,30.5708,30.5221,30.5416,1414464.0
2019-10-04 15:00:00,31.38,31.45,31.37,31.42,195784.0,30.5416,30.6097,30.5319,30.5805,195784.0
2019-10-04 15:30:00,31.42,31.6,31.41,31.54,846804.0,30.5805,30.7557,30.5708,30.6973,846804.0
2019-10-07 09:30:00,31.36,31.41,31.21,31.29,969440.0,30.5221,30.5708,30.3761,30.454,969440.0
2019-10-07 10:00:00,31.3,31.45,31.25,31.43,435680.0,30.4637,30.6097,30.4151,30.5903,435680.0
2019-10-07 10:30:00,31.43,31.5,31.36,31.49,254584.0,30.5903,30.6584,30.5221,30.6487,254584.0
2019-10-07 11:00:00,31.5,31.6,31.5,31.55,336412.0,30.6584,30.7557,30.6584,30.7071,336412.0
2019-10-07 11:30:00,31.54,31.65,31.54,31.65,198952.0,30.6973,30.8044,30.6973,30.8044,198952.0
2019-10-07 12:00:00,31.63,31.64,31.54,31.54,120884.0,30.7849,30.7947,30.6973,30.6973,120884.0
2019-10-07 12:30:00,31.53,31.59,31.5,31.54,41420.0,30.6876,30.746,30.6584,30.6973,41420.0
2019-10-07 13:00:00,31.54,31.59,31.43,31.49,159788.0,30.6973,30.746,30.5903,30.6487,159788.0
2019-10-07 13:30:00,31.5,31.74,31.49,31.72,559412.0,30.6584,30.892,30.6487,30.8725,559412.0
2019-10-07 14:00:00,31.72,31.72,31.49,31.54,274308.0,30.8725,30.8725,30.6487,30.6973,274308.0
2019-10-07 14:30:00,31.52,31.52,31.31,31.41,571944.0,30.6779,30.6779,30.4735,30.5708,571944.0
2019-10-07 15:00:00,31.41,31.5,31.38,31.47,280168.0,30.5708,30.6584,30.5416,30.6292,280168.0
2019-10-07 15:30:00,31.46,31.47,31.26,31.27,712904.0,30.6195,30.6292,30.4248,30.4345,712904.0
2019-10-08 09:30:00,30.83,30.83,30.55,30.55,849872.0,30.0063,30.0063,29.7338,29.7338,849872.0
2019-10-08 10:00:00,30.54,30.59,30.42,30.49,688416.0,29.724,29.7727,29.6073,29.6754,688416.0
2019-10-08 10:30:00,30.48,30.66,30.43,30.65,647972.0,29.6657,29.8408,29.617,29.8311,647972.0
2019-10-08 11:00:00,30.66,30.69,30.49,30.5,353328.0,29.8408,29.87,29.6754,29.6851,353328.0
2019-10-08 11:30:00,30.5,30.54,30.38,30.52,479540.0,29.6851,29.724,29.5683,29.7046,479540.0
2019-10-08 12:00:00,30.53,30.64,30.47,30.61,131464.0,29.7143,29.8214,29.6559,29.7922,131464.0
2019-10-08 12:30:00,30.61,30.85,30.58,30.68,350752.0,29.7922,30.0258,29.763,29.8603,350752.0
2019-10-08 13:00:00,30.68,30.77,30.64,30.76,167448.0,29.8603,29.9479,29.8214,29.9382,167448.0
2019-10-08 13:30:00,30.76,30.84,30.71,30.75,241968.0,29.9382,30.016,29.8895,29.9284,241968.0
2019-10-08 14:00:00,30.75,30.77,30.66,30.73,172752.0,29.9284,29.9479,29.8408,29.909,172752.0
2019-10-08 14:30:00,30.73,31.01,30.55,30.71,1166856.0,29.909,30.1815,29.7338,29.8895,1166856.0
2019-10-08 15:00:00,30.71,30.85,30.56,30.7,891404.0,29.8895,30.0258,29.7435,29.8798,891404.0
2019-10-08 15:30:00,30.71,30.75,30.3,30.31,1255076.0,29.8895,29.9284,29.4905,29.5002,1255076.0
2019-10-09 09:30:00,30.77,30.86,30.64,30.69,674780.0,29.9479,30.0355,29.8214,29.87,674780.0
2019-10-09 10:00:00,30.7,30.81,30.69,30.81,362596.0,29.8798,29.9868,29.87,29.9868,362596.0
2019-10-09 10:30:00,30.8,30.83,30.72,30.76,215748.0,29.9771,30.0063,29.8992,29.9382,215748.0
2019-10-09 11:00:00,30.77,30.8,30.62,30.7,447920.0,29.9479,29.9771,29.8019,29.8798,447920.0
2019-10-09 11:30:00,30.7,30.88,30.7,30.8,833480.0,29.8798,30.055,29.8798,29.9771,833480.0
2019-10-09 12:00:00,30.82,30.88,30.81,30.83,106000.0,29.9966,30.055,29.9868,30.0063,106000.0
2019-10-09 12:30:00,30.84,30.88,30.81,30.88,73524.0,30.016,30.055,29.9868,30.055,73524.0
2019-10-09 13:00:00,30.89,30.98,30.82,30.84,519240.0,30.0647,30.1523,29.9966,30.016,519240.0
2019-10-09 13:30:00,30.84,30.94,30.84,30.9,110880.0,30.016,30.1134,30.016,30.0744,110880.0
2019-10-09 14:00:00,30.88,30.96,30.84,30.93,376680.0,30.055,30.1328,30.016,30.1036,376680.0
2019-10-09 14:30:00,30.93,31.03,30.93,31.01,238616.0,30.1036,30.201,30.1036,30.1815,238616.0
2019-10-09 15:00:00,31.01,31.05,31.0,31.04,363624.0,30.1815,30.2204,30.1718,30.2107,363624.0
2019-10-09 15:30:00,31.04,31.09,30.83,30.87,979812.0,30.2107,30.2594,30.0063,30.0452,979812.0
2019-10-10 09:30:00,30.85,31.29,30.81,31.27,893784.0,30.0258,30.454,29.9868,30.4345,893784.0
2019-10-10 10:00:00,31.28,31.28,31.14,31.24,656912.0,30.4443,30.4443,30.308,30.4053,656912.0
2019-10-10 10:30:00,31.25,31.4,31.2,31.39,265224.0,30.4151,30.5611,30.3664,30.5513,265224.0
2019-10-10 11:00:00,31.4,31.49,31.36,31.43,249884.0,30.5611,30.6487,30.5221,30.5903,249884.0
2019-10-10 11:30:00,31.43,31.46,31.4,31.44,121436.0,30.5903,30.6195,30.5611,30.6,121436.0
2019-10-10 12:00:00,31.43,31.45,31.29,31.29,246660.0,30.5903,30.6097,30.454,30.454,246660.0
2019-10-10 12:30:00,31.28,31.29,31.18,31.28,284104.0,30.4443,30.454,30.3469,30.4443,284104.0
2019-10-10 13:00:00,31.28,31.3,31.24,31.25,125392.0,30.4443,30.4637,30.4053,30.4151,125392.0
2019-10-10 13:30:00,31.23,31.36,31.15,31.3,220924.0,30.3956,30.5221,30.3178,30.4637,220924.0
2019-10-10 14:00:00,31.31,31.35,31.02,31.2,1273624.0,30.4735,30.5124,30.1912,30.3664,1273624.0
2019-10-10 14:30:00,31.19,31.27,31.14,31.19,246512.0,30.3567,30.4345,30.308,30.3567,246512.0
2019-10-10 15:00:00,31.19,31.29,31.18,31.29,131176.0,30.3567,30.454,30.3469,30.454,131176.0
2019-10-10 15:30:00,31.3,31.33,31.2,31.28,453840.0,30.4637,30.4929,30.3664,30.4443,453840.0
2019-10-11 09:30:00,31.93,32.23,31.93,32.14,1023036.0,31.0769,31.3689,31.0769,31.2813,1023036.0
2019-10-11 10:00:00,32.16,32.26,32.16,32.26,411940.0,31.3008,31.3981,31.3008,31.3981,411940.0
2019-10-11 10:30:00,32.26,32.27,32.19,32.23,353712.0,31.3981,31.4078,31.33,31.3689,353712.0
2019-10-11 11:00:00,32.23,32.38,32.23,32.37,409060.0,31.3689,31.5149,31.3689,31.5052,409060.0
2019-10-11 11:30:00,32.38,32.45,32.21,32.23,564852.0,31.5149,31.583,31.3494,31.3689,564852.0
2019-10-11 12:00:00,32.24,32.26,32.12,32.18,296528.0,31.3786,31.3981,31.2618,31.3202,296528.0
2019-10-11 12:30:00,32.2,32.23,31.91,32.22,361668.0,31.3397,31.3689,31.0574,31.3592,361668.0
2019-10-11 13:00:00,32.21,32.34,32.11,32.21,520420.0,31.3494,31.476,31.2521,31.3494,520420.0
2019-10-11 13:30:00,32.23,32.34,32.16,32.32,193868.0,31.3689,31.476,31.3008,31.4565,193868.0
2019-10-11 14:00:00,32.32,32.36,32.23,32.35,211604.0,31.4565,31.4954,31.3689,31.4857,211604.0
2019-10-11 14:30:00,32.34,32.39,32.33,32.36,131284.0,31.476,31.5246,31.4662,31.4954,131284.0
2019-10-11 15:00:00,32.34,32.38,32.31,32.35,196992.0,31.476,31.5149,31.4468,31.4857,196992.0
2019-10-11 15:30:00,32.35,32.43,31.9,31.92,1805428.0,31.4857,31.5636,31.0477,31.0672,1805428.0
2019-10-14 09:30:00,31.85,31.93,31.78,31.9,415948.0,30.999,31.0769,30.9309,31.0477,415948.0
2019-10-14 10:00:00,31.89,31.99,31.83,31.85,227536.0,31.038,31.1353,30.9796,30.999,227536.0
2019-10-14 10:30:00,31.86,31.99,31.86,31.99,189576.0,31.0088,31.1353,31.0088,31.1353,189576.0
2019-10-14 11:00:00,32.0,32.0,31.89,31.91,133616.0,31.145,31.145,31.038,31.0574,133616.0
2019-10-14 11:30:00,31.91,31.99,31.91,31.94,731220.0,31.0574,31.1353,31.0574,31.0866,731220.0
2019-10-14 12:00:00,31.94,31.95,31.87,31.89,214328.0,31.0866,31.0964,31.0185,31.038,214328.0
2019-10-14 12:30:00,31.89,31.93,31.87,31.9,64360.0,31.038,31.0769,31.0185,31.0477,64360.0
2019-10-14 13:00:00,31.89,31.93,31.87,31.89,59396.0,31.038,31.0769,31.0185,31.038,59396.0
2019-10-14 13:30:00,31.89,31.94,31.85,31.94,66548.0,31.038,31.0866,30.999,31.0866,66548.0
2019-10-14 14:00:00,31.94,31.98,31.93,31.94,64992.0,31.0866,31.1256,31.0769,31.0866,64992.0
2019-10-14 14:30:00,31.94,31.95,31.9,31.92,25796.0,31.0866,31.0964,31.0477,31.0672,25796.0
2019-10-14 15:00:00,31.92,31.95,31.88,31.91,86672.0,31.0672,31.0964,31.0282,31.0574,86672.0
2019-10-14 15:30:00,31.92,31.92,31.85,31.86,369376.0,31.0672,31.0672,30.999,31.0088,369376.0
2019-10-15 09:30:00,32.09,32.2,32.08,32.17,409248.0,31.2326,31.3397,31.2229,31.3105,409248.0
2019-10-15 10:00:00,32.17,32.43,32.17,32.39,475196.0,31.3105,31.5636,31.3105,31.5246,475196.0
2019-10-15 10:30:00,32.39,32.6,32.38,32.6,1175128.0,31.5246,31.729,31.5149,31.729,1175128.0
2019-10-15 11:00:00,32.61,32.63,32.49,32.57,385004.0,31.7387,31.7582,31.6219,31.6998,385004.0
2019-10-15 11:30:00,32.57,32.57,32.49,32.56,113452.0,31.6998,31.6998,31.6219,31.6901,113452.0
2019-10-15 12:00:00,32.56,32.59,32.52,32.53,143072.0,31.6901,31.7193,31.6511,31.6609,143072.0
2019-10-15 12:30:00,32.53,32.6,32.53,32.59,107168.0,31.6609,31.729,31.6609,31.7193,107168.0
2019-10-15 13:00:00,32.59,32.61,32.54,32.56,329336.0,31.7193,31.7387,31.6706,31.6901,329336.0
2019-10-15 13:30:00,32.56,32.64,32.56,32.62,200664.0,31.6901,31.7679,31.6901,31.7485,200664.0
2019-10-15 14:00:00,32.62,32.66,32.58,32.63,115448.0,31.7485,31.7874,31.7095,31.7582,115448.0
2019-10-15 14:30:00,32.63,32.64,32.55,32.57,240540.0,31.7582,31.7679,31.6803,31.6998,240540.0
2019-10-15 15:00:00,32.56,32.6,32.51,32.6,152528.0,31.6901,31.729,31.6414,31.729,152528.0
2019-10-15 15:30:00,32.6,32.6,32.49,32.49,428396.0,31.729,31.729,31.6219,31.6219,428396.0
2019-10-16 09:30:00,32.37,32.43,32.31,32.31,296176.0,31.5052,31.5636,31.4468,31.4468,296176.0
2019-10-16 10:00:00,32.33,32.45,32.27,32.44,212564.0,31.4662,31.583,31.4078,31.5733,212564.0
2019-10-16 10:30:00,32.45,32.51,32.42,32.51,169656.0,31.583,31.6414,31.5538,31.6414,169656.0
2019-10-16 11:00:00,32.51,32.53,32.44,32.45,174124.0,31.6414,31.6609,31.5733,31.583,174124.0
2019-10-16 11:30:00,32.45,32.52,32.39,32.44,205212.0,31.583,31.6511,31.5246,31.5733,205212.0
2019-10-16 12:00:00,32.46,32.48,32.4,32.4,106044.0,31.5928,31.6122,31.5344,31.5344,106044.0
2019-10-16 12:30:00,32.4,32.4,32.33,32.35,142552.0,31.5344,31.5344,31.4662,31.4857,142552.0
2019-10-16 13:00:00,32.35,32.36,32.29,32.3,63152.0,31.4857,31.4954,31.4273,31.437,63152.0
2019-10-16 13:30:00,32.31,32.37,32.29,32.3,229248.0,31.4468,31.5052,31.4273,31.437,229248.0
2019-10-16 14:00:00,32.31,32.36,32.3,32.35,126628.0,31.4468,31.4954,31.437,31.4857,126628.0
2019-10-16 14:30:00,32.35,32.44,32.35,32.41,127208.0,31.4857,31.5733,31.4857,31.5441,127208.0
2019-10-16 15:00:00,32.41,32.42,32.32,32.35,326204.0,31.5441,31.5538,31.4565,31.4857,326204.0
2019-10-16 15:30:00,32.35,32.4,32.33,32.38,616680.0,31.4857,31.5344,31.4662,31.5149,616680.0
2019-10-17 09:30:00,32.65,32.76,32.59,32.74,426980.0,31.7777,31.8847,31.7193,31.8653,426980.0
2019-10-17 10:00:00,32.74,32.77,32.66,32.7,298356.0,31.8653,31.8945,31.7874,31.8263,298356.0
2019-10-17 10:30:00,32.69,32.7,32.54,32.56,347644.0,31.8166,31.8263,31.6706,31.6901,347644.0
2019-10-17 11:00:00,32.55,32.62,32.45,32.57,301896.0,31.6803,31.7485,31.583,31.6998,301896.0
2019-10-17 11:30:00,32.57,32.57,32.43,32.48,328920.0,31.6998,31.6998,31.5636,31.6122,328920.0
2019-10-17 12:00:00,32.48,32.51,32.4,32.49,111800.0,31.6122,31.6414,31.5344,31.6219,111800.0
2019-10-17 12:30:00,32.49,32.56,32.49,32.56,85608.0,31.6219,31.6901,31.6219,31.6901,85608.0
2019-10-17 13:00:00,32.56,32.6,32.52,32.56,178560.0,31.6901,31.729,31.6511,31.6901,178560.0
2019-10-17 13:30:00,32.57,32.61,32.56,32.59,144564.0,31.6998,31.7387,31.6901,31.7193,144564.0
2019-10-17 14:00:00,32.59,32.6,32.5,32.58,130216.0,31.7193,31.729,31.6317,31.7095,130216.0
2019-10-17 14:30:00,32.58,32.65,32.54,32.63,213840.0,31.7095,31.7777,31.6706,31.7582,213840.0
2019-10-17 15:00:00,32.63,32.65,32.58,32.6,154224.0,31.7582,31.7777,31.7095,31.729,154224.0
2019-10-17 15:30:00,32.6,32.64,32.52,32.55,435648.0,31.729,31.7679,31.6511,31.6803,435648.0
2019-10-18 09:30:00,32.44,32.59,32.44,32.55,380124.0,31.5733,31.7193,31.5733,31.6803,380124.0
2019-10-18 10:00:00,32.55,32.56,32.42,32.43,202252.0,31.6803,31.6901,31.5538,31.5636,202252.0
2019-10-18 10:30:00,32.43,32.44,32.31,32.41,269444.0,31.5636,31.5733,31.4468,31.5441,269444.0
2019-10-18 11:00:00,32.42,32.48,32.38,32.46,152984.0,31.5538,31.6122,31.5149,31.5928,152984.0
2019-10-18 11:30:00,32.48,32.48,32.27,32.29,186332.0,31.6122,31.6122,31.4078,31.4273,186332.0
2019-10-18 12:00:00,32.27,32.32,32.06,32.14,923536.0,31.4078,31.4565,31.2034,31.2813,923536.0
2019-10-18 12:30:00,32.13,32.25,32.12,32.24,126084.0,31.2716,31.3884,31.2618,31.3786,126084.0
2019-10-18 13:00:00,32.24,32.36,32.24,32.33,200464.0,31.3786,31.4954,31.3786,31.4662,200464.0
2019-10-18 13:30:00,32.34,32.42,32.32,32.4,109944.0,31.476,31.5538,31.4565,31.5344,109944.0
2019-10-18 14:00:00,32.42,32.44,32.35,32.43,149100.0,31.5538,31.5733,31.4857,31.5636,149100.0
2019-10-18 14:30:00,32.43,32.43,32.36,32.41,328700.0,31.5636,31.5636,31.4954,31.5441,328700.0
2019-10-18 15:00:00,32.42,32.48,32.42,32.42,281712.0,31.5538,31.6122,31.5538,31.5538,281712.0
2019-10-18 15:30:00,32.42,32.45,32.28,32.28,555344.0,31.5538,31.583,31.4176,31.4176,555344.0
2019-10-21 09:30:00,32.59,32.67,32.5,32.53,317980.0,31.7193,31.7971,31.6317,31.6609,317980.0
2019-10-21 10:00:00,32.53,32.59,32.48,32.58,192944.0,31.6609,31.7193,31.6122,31.7095,192944.0
2019-10-21 10:30:00,32.59,32.62,32.54,32.61,135256.0,31.7193,31.7485,31.6706,31.7387,135256.0
2019-10-21 11:00:00,32.62,32.66,32.6,32.66,131496.0,31.7485,31.7874,31.729,31.7874,131496.0
2019-10-21 11:30:00,32.66,32.66,32.6,32.63,198240.0,31.7874,31.7874,31.729,31.7582,198240.0
2019-10-21 12:00:00,32.63,32.66,32.59,32.66,83144.0,31.7582,31.7874,31.7193,31.7874,83144.0
2019-10-21 12:30:00,32.66,32.7,32.66,32.68,633008.0,31.7874,31.8263,31.7874,31.8069,633008.0
2019-10-21 13:00:00,32.68,32.69,32.64,32.65,89924.0,31.8069,31.8166,31.7679,31.7777,89924.0
2019-10-21 13:30:00,32.65,32.66,32.62,32.65,34440.0,31.7777,31.7874,31.7485,31.7777,34440.0
2019-10-21 14:00:00,32.65,32.73,32.65,32.68,178344.0,31.7777,31.8555,31.7777,31.8069,178344.0
2019-10-21 14:30:00,32.68,32.7,32.68,32.7,43292.0,31.8069,31.8263,31.8069,31.8263,43292.0
2019-10-21 15:00:00,32.69,32.72,32.68,32.71,74076.0,31.8166,31.8458,31.8069,31.8361,74076.0
2019-10-21 15:30:00,32.71,32.75,32.69,32.72,508468.0,31.8361,31.875,31.8166,31.8458,508468.0
2019-10-22 09:30:00,32.84,32.88,32.78,32.85,678184.0,31.9626,32.0015,31.9042,31.9723,678184.0
2019-10-22 10:00:00,32.87,32.88,32.77,32.82,330916.0,31.9918,32.0015,31.8945,31.9431,330916.0
2019-10-22 10:30:00,32.83,32.89,32.8,32.87,225852.0,31.9529,32.0113,31.9237,31.9918,225852.0
2019-10-22 11:00:00,32.84,32.9,32.81,32.81,77472.0,31.9626,32.021,31.9334,31.9334,77472.0
2019-10-22 11:30:00,32.8,32.85,32.74,32.77,129008.0,31.9237,31.9723,31.8653,31.8945,129008.0
2019-10-22 12:00:00,32.77,32.88,32.76,32.88,101844.0,31.8945,32.0015,31.8847,32.0015,101844.0
2019-10-22 12:30:00,32.88,32.9,32.85,32.87,105248.0,32.0015,32.021,31.9723,31.9918,105248.0
2019-10-22 13:00:00,32.87,32.87,32.83,32.85,56328.0,31.9918,31.9918,31.9529,31.9723,56328.0
2019-10-22 13:30:00,32.84,32.87,32.78,32.81,100872.0,31.9626,31.9918,31.9042,31.9334,100872.0
2019-10-22 14:00:00,32.81,32.86,32.78,32.8,144016.0,31.9334,31.9821,31.9042,31.9237,144016.0
2019-10-22 14:30:00,32.82,32.83,32.59,32.63,462096.0,31.9431,31.9529,31.7193,31.7582,462096.0
2019-10-22 15:00:00,32.64,32.68,32.54,32.66,229724.0,31.7679,31.8069,31.6706,31.7874,229724.0
2019-10-22 15:30:00,32.67,32.7,32.46,32.49,1178956.0,31.7971,31.8263,31.5928,31.6219,1178956.0
2019-10-23 09:30:00,32.43,32.57,32.38,32.55,311500.0,31.5636,31.6998,31.5149,31.6803,311500.0
2019-10-23 10:00:00,32.55,32.56,32.47,32.51,138752.0,31.6803,31.6901,31.6025,31.6414,138752.0
2019-10-23 10:30:00,32.5,32.6,32.45,32.58,230276.0,31.6317,31.729,31.583,31.7095,230276.0
2019-10-23 11:00:00,32.59,32.65,32.57,32.62,137828.0,31.7193,31.7777,31.6998,31.7485,137828.0
2019-10-23 11:30:00,32.63,32.65,32.58,32.58,151952.0,31.7582,31.7777,31.7095,31.7095,151952.0
2019-10-23 12:00:00,32.59,32.59,32.53,32.55,121244.0,31.7193,31.7193,31.6609,31.6803,121244.0
2019-10-23 12:30:00,32.57,32.6,32.56,32.56,73464.0,31.6998,31.729,31.6901,31.6901,73464.0
2019-10-23 13:00:00,32.56,32.59,32.52,32.55,43536.0,31.6901,31.7193,31.6511,31.6803,43536.0
2019-10-23 13:30:00,32.55,32.58,32.55,32.56,14624.0,31.6803,31.7095,31.6803,31.6901,14624.0
2019-10-23 14:00:00,32.52,32.53,32.46,32.46,68996.0,31.6511,31.6609,31.5928,31.5928,68996.0
2019-10-23 14:30:00,32.46,32.5,32.45,32.5,70840.0,31.5928,31.6317,31.583,31.6317,70840.0
2019-10-23 15:00:00,32.51,32.56,32.48,32.56,223212.0,31.6414,31.6901,31.6122,31.6901,223212.0
2019-10-23 15:30:00,32.56,32.69,32.56,32.68,604676.0,31.6901,31.8166,31.6901,31.8069,604676.0
2019-10-24 09:30:00,32.9,32.92,32.66,32.69,358540.0,32.021,32.0405,31.7874,31.8166,358540.0
2019-10-24 10:00:00,32.67,32.7,32.6,32.65,290796.0,31.7971,31.8263,31.729,31.7777,290796.0
2019-10-24 10:30:00,32.64,32.7,32.58,32.68,357716.0,31.7679,31.8263,31.7095,31.8069,357716.0
2019-10-24 11:00:00,32.69,32.81,32.69,32.8,194956.0,31.8166,31.9334,31.8166,31.9237,194956.0
2019-10-24 11:30:00,32.81,32.85,32.71,32.82,331548.0,31.9334,31.9723,31.8361,31.9431,331548.0
2019-10-24 12:00:00,32.82,32.85,32.6,32.69,177116.0,31.9431,31.9723,31.729,31.8166,177116.0
2019-10-24 12:30:00,32.69,32.76,32.69,32.72,115892.0,31.8166,31.8847,31.8166,31.8458,115892.0
2019-10-24 13:00:00,32.72,32.73,32.66,32.7,65388.0,31.8458,31.8555,31.7874,31.8263,65388.0
2019-10-24 13:30:00,32.7,32.7,32.62,32.64,105840.0,31.8263,31.8263,31.7485,31.7679,105840.0
2019-10-24 14:00:00,32.64,32.7,32.63,32.7,57824.0,31.7679,31.8263,31.7582,31.8263,57824.0
2019-10-24 14:30:00,32.7,32.74,32.7,32.73,43056.0,31.8263,31.8653,31.8263,31.8555,43056.0
2019-10-24 15:00:00,32.73,32.79,32.72,32.78,112556.0,31.8555,31.9139,31.8458,31.9042,112556.0
2019-10-24 15:30:00,32.77,32.83,32.75,32.78,392356.0,31.8945,31.9529,31.875,31.9042,392356.0
2019-10-25 09:30:00,32.65,32.79,32.63,32.77,483232.0,31.7777,31.9139,31.7582,31.8945,483232.0
2019-10-25 10:00:00,32.78,32.92,32.76,32.89,150480.0,31.9042,32.0405,31.8847,32.0113,150480.0
2019-10-25 10:30:00,32.9,33.0,32.86,32.99,780972.0,32.021,32.1183,31.9821,32.1086,780972.0
2019-10-25 11:00:00,32.99,33.18,32.96,33.14,405768.0,32.1086,32.2935,32.0794,32.2546,405768.0
2019-10-25 11:30:00,33.16,33.16,33.1,33.13,258712.0,32.274,32.274,32.2157,32.2448,258712.0
2019-10-25 12:00:00,33.14,33.15,33.04,33.11,328704.0,32.2546,32.2643,32.1573,32.2254,328704.0
2019-10-25 12:30:00,33.12,33.12,33.07,33.07,94752.0,32.2351,32.2351,32.1865,32.1865,94752.0
2019-10-25 13:00:00,33.1,33.11,33.07,33.1,91116.0,32.2157,32.2254,32.1865,32.2157,91116.0
2019-10-25 13:30:00,33.1,33.1,33.05,33.07,178372.0,32.2157,32.2157,32.167,32.1865,178372.0
2019-10-25 14:00:00,33.07,33.09,33.01,33.03,122684.0,32.1865,32.2059,32.1281,32.1475,122684.0
2019-10-25 14:30:00,33.03,33.07,32.97,33.06,156952.0,32.1475,32.1865,32.0891,32.1767,156952.0
2019-10-25 15:00:00,33.05,33.09,33.02,33.06,107936.0,32.167,32.2059,32.1378,32.1767,107936.0
2019-10-25 15:30:00,33.07,33.1,33.02,33.05,556840.0,32.1865,32.2157,32.1378,32.167,556840.0
2019-10-28 09:30:00,33.33,33.49,33.33,33.46,669116.0,32.4395,32.5952,32.4395,32.566,669116.0
2019-10-28 10:00:00,33.47,33.51,33.44,33.49,211944.0,32.5758,32.6147,32.5466,32.5952,211944.0
2019-10-28 10:30:00,33.48,33.53,33.41,33.42,256552.0,32.5855,32.6342,32.5174,32.5271,256552.0
2019-10-28 11:00:00,33.42,33.44,33.38,33.4,225416.0,32.5271,32.5466,32.4882,32.5076,225416.0
2019-10-28 11:30:00,33.43,33.44,33.36,33.41,145580.0,32.5368,32.5466,32.4687,32.5174,145580.0
2019-10-28 12:00:00,33.42,33.46,33.39,33.45,159352.0,32.5271,32.566,32.4979,32.5563,159352.0
2019-10-28 12:30:00,33.44,33.44,33.38,33.39,99256.0,32.5466,32.5466,32.4882,32.4979,99256.0
2019-10-28 13:00:00,33.39,33.44,33.38,33.44,76284.0,32.4979,32.5466,32.4882,32.5466,76284.0
2019-10-28 13:30:00,33.43,33.46,33.41,33.44,150712.0,32.5368,32.566,32.5174,32.5466,150712.0
2019-10-28 14:00:00,33.45,33.47,33.43,33.45,121068.0,32.5563,32.5758,32.5368,32.5563,121068.0
2019-10-28 14:30:00,33.45,33.48,33.44,33.45,117132.0,32.5563,32.5855,32.5466,32.5563,117132.0
2019-10-28 15:00:00,33.46,33.49,33.44,33.49,114684.0,32.566,32.5952,32.5466,32.5952,114684.0
2019-10-28 15:30:00,33.49,33.49,33.41,33.42,626008.0,32.5952,32.5952,32.5174,32.5271,626008.0
2019-10-29 09:30:00,33.34,33.47,33.31,33.44,544576.0,32.4492,32.5758,32.42,32.5466,544576.0
2019-10-29 10:00:00,33.42,33.47,33.38,33.45,190408.0,32.5271,32.5758,32.4882,32.5563,190408.0
2019-10-29 10:30:00,33.46,33.61,33.43,33.56,925776.0,32.566,32.712,32.5368,32.6634,925776.0
2019-10-29 11:00:00,33.56,33.59,33.47,33.51,215156.0,32.6634,32.6926,32.5758,32.6147,215156.0
2019-10-29 11:30:00,33.51,33.53,33.36,33.41,276532.0,32.6147,32.6342,32.4687,32.5174,276532.0
2019-10-29 12:00:00,33.39,33.56,33.34,33.55,358588.0,32.4979,32.6634,32.4492,32.6536,358588.0
2019-10-29 12:30:00,33.56,33.57,33.52,33.52,159144.0,32.6634,32.6731,32.6244,32.6244,159144.0
2019-10-29 13:00:00,33.54,33.56,33.51,33.51,64156.0,32.6439,32.6634,32.6147,32.6147,64156.0
2019-10-29 13:30:00,33.51,33.53,33.51,33.52,75716.0,32.6147,32.6342,32.6147,32.6244,75716.0
2019-10-29 14:00:00,33.5,33.5,33.43,33.44,98008.0,32.605,32.605,32.5368,32.5466,98008.0
2019-10-29 14:30:00,33.44,33.46,33.37,33.37,152140.0,32.5466,32.566,32.4784,32.4784,152140.0
2019-10-29 15:00:00,33.37,33.43,33.36,33.39,119092.0,32.4784,32.5368,32.4687,32.4979,119092.0
2019-10-29 15:30:00,33.4,33.42,33.33,33.37,631524.0,32.5076,32.5271,32.4395,32.4784,631524.0
2019-10-30 09:30:00,33.44,33.44,33.27,33.32,1245472.0,32.5466,32.5466,32.3811,32.4298,1245472.0
2019-10-30 10:00:00,33.31,33.35,33.11,33.32,564496.0,32.42,32.459,32.2254,32.4298,564496.0
2019-10-30 10:30:00,33.31,33.36,33.27,33.36,149896.0,32.42,32.4687,32.3811,32.4687,149896.0
2019-10-30 11:00:00,33.36,33.36,33.27,33.31,198964.0,32.4687,32.4687,32.3811,32.42,198964.0
2019-10-30 11:30:00,33.3,33.32,33.24,33.3,111168.0,32.4103,32.4298,32.3519,32.4103,111168.0
2019-10-30 12:00:00,33.29,33.37,33.29,33.35,159680.0,32.4006,32.4784,32.4006,32.459,159680.0
2019-10-30 12:30:00,33.36,33.38,33.32,33.32,214696.0,32.4687,32.4882,32.4298,32.4298,214696.0
2019-10-30 13:00:00,33.32,33.35,33.32,33.33,35344.0,32.4298,32.459,32.4298,32.4395,35344.0
2019-10-30 13:30:00,33.32,33.34,33.23,33.23,208324.0,32.4298,32.4492,32.3422,32.3422,208324.0
2019-10-30 14:00:00,33.22,33.42,33.13,33.36,349356.0,32.3324,32.5271,32.2448,32.4687,349356.0
2019-10-30 14:30:00,33.35,33.52,33.23,33.5,437772.0,32.459,32.6244,32.3422,32.605,437772.0
2019-10-30 15:00:00,33.49,33.69,33.49,33.6,926896.0,32.5952,32.7899,32.5952,32.7023,926896.0
2019-10-30 15:30:00,33.6,33.63,33.53,33.6,324668.0,32.7023,32.7315,32.6342,32.7023,324668.0
2019-10-31 09:30:00,33.57,33.57,33.39,33.39,660888.0,32.6731,32.6731,32.4979,32.4979,660888.0
2019-10-31 10:00:00,33.39,33.39,33.17,33.2,468600.0,32.4979,32.4979,32.2838,32.313,468600.0
2019-10-31 10:30:00,33.21,33.28,33.05,33.28,1060268.0,32.3227,32.3908,32.167,32.3908,1060268.0
2019-10-31 11:00:00,33.28,33.33,33.22,33.24,395672.0,32.3908,32.4395,32.3324,32.3519,395672.0
2019-10-31 11:30:00,33.24,33.31,33.19,33.28,174016.0,32.3519,32.42,32.3032,32.3908,174016.0
2019-10-31 12:00:00,33.26,33.27,33.13,33.2,226064.0,32.3714,32.3811,32.2448,32.313,226064.0
2019-10-31 12:30:00,33.2,33.2,33.08,33.15,189908.0,32.313,32.313,32.1962,32.2643,189908.0
2019-10-31 13:00:00,33.13,33.22,33.13,33.22,137280.0,32.2448,32.3324,32.2448,32.3324,137280.0
2019-10-31 13:30:00,33.22,33.26,33.19,33.19,122788.0,32.3324,32.3714,32.3032,32.3032,122788.0
2019-10-31 14:00:00,33.19,33.2,33.11,33.19,202632.0,32.3032,32.313,32.2254,32.3032,202632.0
2019-10-31 14:30:00,33.18,33.21,33.07,33.18,196580.0,32.2935,32.3227,32.1865,32.2935,196580.0
2019-10-31 15:00:00,33.19,33.27,33.16,33.21,184044.0,32.3032,32.3811,32.274,32.3227,184044.0
2019-10-31 15:30:00,33.22,33.41,33.2,33.39,794172.0,32.3324,32.5174,32.313,32.4979,794172.0
2019-11-01 09:30:00,33.74,33.85,33.72,33.8,419484.0,32.8386,32.9456,32.8191,32.8969,419484.0
2019-11-01 10:00:00,33.81,33.97,33.7,33.89,392956.0,32.9067,33.0624,32.7996,32.9845,392956.0
2019-11-01 10:30:00,33.91,33.92,33.87,33.91,154104.0,33.004,33.0137,32.9651,33.004,154104.0
2019-11-01 11:00:00,33.91,33.91,33.85,33.87,99440.0,33.004,33.004,32.9456,32.9651,99440.0
2019-11-01 11:30:00,33.87,33.9,33.86,33.88,50952.0,32.9651,32.9943,32.9553,32.9748,50952.0
2019-11-01 12:00:00,33.89,33.89,33.78,33.85,235852.0,32.9845,32.9845,32.8775,32.9456,235852.0
2019-11-01 12:30:00,33.85,33.88,33.82,33.82,129336.0,32.9456,32.9748,32.9164,32.9164,129336.0
2019-11-01 13:00:00,33.83,33.93,33.83,33.92,168896.0,32.9261,33.0235,32.9261,33.0137,168896.0
2019-11-01 13:30:00,33.92,33.99,33.91,33.96,706880.0,33.0137,33.0819,33.004,33.0527,706880.0
2019-11-01 14:00:00,33.96,33.97,33.91,33.94,160264.0,33.0527,33.0624,33.004,33.0332,160264.0
2019-11-01 14:30:00,33.95,33.96,33.92,33.95,169996.0,33.0429,33.0527,33.0137,33.0429,169996.0
2019-11-01 15:00:00,33.95,33.96,33.88,33.93,231116.0,33.0429,33.0527,32.9748,33.0235,231116.0
2019-11-01 15:30:00,33.94,34.03,33.9,34.03,1177932.0,33.0332,33.1208,32.9943,33.1208,1177932.0
2019-11-04 09:30:00,34.4,34.43,34.33,34.34,760600.0,33.4809,33.5101,33.4128,33.4225,760600.0
2019-11-04 10:00:00,34.35,34.39,34.28,34.39,375544.0,33.4323,33.4712,33.3641,33.4712,375544.0
2019-11-04 10:30:00,34.4,34.4,34.29,34.32,150156.0,33.4809,33.4809,33.3739,33.4031,150156.0
2019-11-04 11:00:00,34.32,34.38,34.31,34.33,307784.0,33.4031,33.4615,33.3933,33.4128,307784.0
2019-11-04 11:30:00,34.34,34.35,34.28,34.29,125172.0,33.4225,33.4323,33.3641,33.3739,125172.0
2019-11-04 12:00:00,34.29,34.32,34.27,34.29,127320.0,33.3739,33.4031,33.3544,33.3739,127320.0
2019-11-04 12:30:00,34.29,34.33,34.26,34.32,165824.0,33.3739,33.4128,33.3447,33.4031,165824.0
2019-11-04 13:00:00,34.32,34.35,34.3,34.35,83156.0,33.4031,33.4323,33.3836,33.4323,83156.0
2019-11-04 13:30:00,34.35,34.35,34.31,34.34,48724.0,33.4323,33.4323,33.3933,33.4225,48724.0
2019-11-04 14:00:00,34.34,34.35,34.31,34.34,1699476.0,33.4225,33.4323,33.3933,33.4225,1699476.0
2019-11-04 14:30:00,34.34,34.35,34.29,34.3,345284.0,33.4225,33.4323,33.3739,33.3836,345284.0
2019-11-04 15:00:00,34.3,34.3,34.2,34.22,270948.0,33.3836,33.3836,33.2863,33.3057,270948.0
2019-11-04 15:30:00,34.22,34.32,34.2,34.29,584576.0,33.3057,33.4031,33.2863,33.3739,584576.0
2019-11-05 09:30:00,34.33,34.35,34.25,34.29,429624.0,33.4128,33.4323,33.3349,33.3739,429624.0
2019-11-05 10:00:00,34.31,34.41,34.17,34.19,305340.0,33.3933,33.4907,33.2571,33.2765,305340.0
2019-11-05 10:30:00,34.19,34.23,34.14,34.2,149820.0,33.2765,33.3155,33.2279,33.2863,149820.0
2019-11-05 11:00:00,34.19,34.27,34.19,34.23,153580.0,33.2765,33.3544,33.2765,33.3155,153580.0
2019-11-05 11:30:00,34.23,34.26,34.17,34.21,128460.0,33.3155,33.3447,33.2571,33.296,128460.0
2019-11-05 12:00:00,34.21,34.23,34.15,34.17,69660.0,33.296,33.3155,33.2376,33.2571,69660.0
2019-11-05 12:30:00,34.16,34.27,34.15,34.27,109460.0,33.2473,33.3544,33.2376,33.3544,109460.0
2019-11-05 13:00:00,34.26,34.29,34.25,34.27,157088.0,33.3447,33.3739,33.3349,33.3544,157088.0
2019-11-05 13:30:00,34.26,34.3,34.24,34.27,156604.0,33.3447,33.3836,33.3252,33.3544,156604.0
2019-11-05 14:00:00,34.27,34.32,34.26,34.3,67828.0,33.3544,33.4031,33.3447,33.3836,67828.0
2019-11-05 14:30:00,34.3,34.32,34.26,34.29,93536.0,33.3836,33.4031,33.3447,33.3739,93536.0
2019-11-05 15:00:00,34.28,34.3,34.24,34.25,189832.0,33.3641,33.3836,33.3252,33.3349,189832.0
2019-11-05 15:30:00,34.25,34.29,34.18,34.21,446992.0,33.3349,33.3739,33.2668,33.296,446992.0
2019-11-06 09:30:00,34.21,34.21,34.09,34.2,268104.0,33.296,33.296,33.1792,33.2863,268104.0
2019-11-06 10:00:00,34.19,34.24,34.17,34.18,115312.0,33.2765,33.3252,33.2571,33.2668,115312.0
2019-11-06 10:30:00,34.18,34.2,34.14,34.15,157048.0,33.2668,33.2863,33.2279,33.2376,157048.0
2019-11-06 11:00:00,34.15,34.2,34.15,34.17,89608.0,33.2376,33.2863,33.2376,33.2571,89608.0
2019-11-06 11:30:00,34.18,34.28,33.99,34.06,642372.0,33.2668,33.3641,33.0819,33.15,642372.0
2019-11-06 12:00:00,34.07,34.13,34.06,34.06,101976.0,33.1597,33.2181,33.15,33.15,101976.0
2019-11-06 12:30:00,34.05,34.11,34.05,34.08,67136.0,33.1403,33.1987,33.1403,33.1695,67136.0
2019-11-06 13:00:00,34.09,34.18,34.05,34.17,1033724.0,33.1792,33.2668,33.1403,33.2571,1033724.0
2019-11-06 13:30:00,34.18,34.24,34.14,34.23,299300.0,33.2668,33.3252,33.2279,33.3155,299300.0
2019-11-06 14:00:00,34.24,34.24,34.18,34.2,257184.0,33.3252,33.3252,33.2668,33.2863,257184.0
2019-11-06 14:30:00,34.21,34.22,34.18,34.21,80560.0,33.296,33.3057,33.2668,33.296,80560.0
2019-11-06 15:00:00,34.2,34.24,34.17,34.21,86588.0,33.2863,33.3252,33.2571,33.296,86588.0
2019-11-06 15:30:00,34.21,34.24,34.17,34.23,259132.0,33.296,33.3252,33.2571,33.3155,259132.0
2019-11-07 09:30:00,34.53,34.69,34.53,34.65,826436.0,33.6074,33.7632,33.6074,33.7242,826436.0
2019-11-07 10:00:00,34.65,34.69,34.59,34.63,277240.0,33.7242,33.7632,33.6658,33.7048,277240.0
2019-11-07 10:30:00,34.63,34.73,34.62,34.69,225068.0,33.7048,33.8021,33.695,33.7632,225068.0
2019-11-07 11:00:00,34.68,34.69,34.62,34.63,167540.0,33.7534,33.7632,33.695,33.7048,167540.0
2019-11-07 11:30:00,34.63,34.74,34.59,34.71,229200.0,33.7048,33.8118,33.6658,33.7826,229200.0
2019-11-07 12:00:00,34.73,34.73,34.62,34.66,150548.0,33.8021,33.8021,33.695,33.734,150548.0
2019-11-07 12:30:00,34.66,34.67,34.61,34.66,158724.0,33.734,33.7437,33.6853,33.734,158724.0
2019-11-07 13:00:00,34.65,34.65,34.6,34.61,65148.0,33.7242,33.7242,33.6756,33.6853,65148.0
2019-11-07 13:30:00,34.6,34.6,34.56,34.58,360732.0,33.6756,33.6756,33.6366,33.6561,360732.0
2019-11-07 14:00:00,34.6,34.64,34.6,34.61,86612.0,33.6756,33.7145,33.6756,33.6853,86612.0
2019-11-07 14:30:00,34.61,34.61,34.39,34.5,298668.0,33.6853,33.6853,33.4712,33.5782,298668.0
2019-11-07 15:00:00,34.51,34.54,34.34,34.43,390368.0,33.588,33.6172,33.4225,33.5101,390368.0
2019-11-07 15:30:00,34.42,34.46,34.34,34.46,534940.0,33.5004,33.5393,33.4225,33.5393,534940.0
2019-11-08 09:30:00,34.37,34.48,34.23,34.24,527056.0,33.4517,33.5588,33.3155,33.3252,527056.0
2019-11-08 10:00:00,34.23,34.41,34.2,34.41,344124.0,33.3155,33.4907,33.2863,33.4907,344124.0
2019-11-08 10:30:00,34.41,34.46,34.39,34.43,88696.0,33.4907,33.5393,33.4712,33.5101,88696.0
2019-11-08 11:00:00,34.44,34.47,34.36,34.37,100252.0,33.5199,33.549,33.442,33.4517,100252.0
2019-11-08 11:30:00,34.38,34.48,34.38,34.47,83248.0,33.4615,33.5588,33.4615,33.549,83248.0
2019-11-08 12:00:00,34.47,34.51,34.46,34.48,93136.0,33.549,33.588,33.5393,33.5588,93136.0
2019-11-08 12:30:00,34.48,34.51,34.46,34.48,113664.0,33.5588,33.588,33.5393,33.5588,113664.0
2019-11-08 13:00:00,34.48,34.49,34.44,34.47,42324.0,33.5588,33.5685,33.5199,33.549,42324.0
2019-11-08 13:30:00,34.47,34.48,34.43,34.43,60332.0,33.549,33.5588,33.5101,33.5101,60332.0
2019-11-08 14:00:00,34.45,34.46,34.42,34.43,424492.0,33.5296,33.5393,33.5004,33.5101,424492.0
2019-11-08 14:30:00,34.43,34.46,34.42,34.46,74856.0,33.5101,33.5393,33.5004,33.5393,74856.0
2019-11-08 15:00:00,34.47,34.54,34.47,34.54,79312.0,33.549,33.6172,33.549,33.6172,79312.0
2019-11-08 15:30:00,34.54,34.63,34.52,34.63,388804.0,33.6172,33.7048,33.5977,33.7048,388804.0
2019-11-11 09:30:00,34.29,34.4,34.25,34.4,475332.0,33.3739,33.4809,33.3349,33.4809,475332.0
2019-11-11 10:00:00,34.41,34.45,34.39,34.44,104084.0,33.4907,33.5296,33.4712,33.5199,104084.0
2019-11-11 10:30:00,34.45,34.45,34.38,34.39,114648.0,33.5296,33.5296,33.4615,33.4712,114648.0
2019-11-11 11:00:00,34.39,34.43,34.38,34.38,49828.0,33.4712,33.5101,33.4615,33.4615,49828.0
2019-11-11 11:30:00,34.39,34.43,34.38,34.43,32168.0,33.4712,33.5101,33.4615,33.5101,32168.0
2019-11-11 12:00:00,34.44,34.47,34.42,34.46,66952.0,33.5199,33.549,33.5004,33.5393,66952.0
2019-11-11 12:30:00,34.46,34.49,34.45,34.48,239524.0,33.5393,33.5685,33.5296,33.5588,239524.0
2019-11-11 13:00:00,34.48,34.5,34.48,34.5,54028.0,33.5588,33.5782,33.5588,33.5782,54028.0
2019-11-11 13:30:00,34.51,34.53,34.5,34.52,32580.0,33.588,33.6074,33.5782,33.5977,32580.0
2019-11-11 14:00:00,34.52,34.52,34.5,34.51,16788.0,33.5977,33.5977,33.5782,33.588,16788.0
2019-11-11 14:30:00,34.51,34.51,34.48,34.51,76480.0,33.588,33.588,33.5588,33.588,76480.0
2019-11-11 15:00:00,34.5,34.52,34.48,34.5,132600.0,33.5782,33.5977,33.5588,33.5782,132600.0
2019-11-11 15:30:00,34.49,34.51,34.44,34.5,196776.0,33.5685,33.588,33.5199,33.5782,196776.0
2019-11-12 09:30:00,34.57,34.74,34.53,34.73,257472.0,33.6464,33.8118,33.6074,33.8021,257472.0
2019-11-12 10:00:00,34.74,34.83,34.7,34.82,431356.0,33.8118,33.8994,33.7729,33.8897,431356.0
2019-11-12 10:30:00,34.8,34.86,34.79,34.8,129236.0,33.8702,33.9286,33.8605,33.8702,129236.0
2019-11-12 11:00:00,34.81,34.83,34.77,34.79,91088.0,33.88,33.8994,33.841,33.8605,91088.0
2019-11-12 11:30:00,34.8,34.8,34.71,34.71,214080.0,33.8702,33.8702,33.7826,33.7826,214080.0
2019-11-12 12:00:00,34.7,34.74,34.66,34.69,157520.0,33.7729,33.8118,33.734,33.7632,157520.0
2019-11-12 12:30:00,34.68,34.73,34.63,34.71,144164.0,33.7534,33.8021,33.7048,33.7826,144164.0
2019-11-12 13:00:00,34.71,34.74,34.7,34.7,145176.0,33.7826,33.8118,33.7729,33.7729,145176.0
2019-11-12 13:30:00,34.71,34.77,34.68,34.76,56084.0,33.7826,33.841,33.7534,33.8313,56084.0
2019-11-12 14:00:00,34.74,34.74,34.56,34.6,544820.0,33.8118,33.8118,33.6366,33.6756,544820.0
2019-11-12 14:30:00,34.59,34.62,34.44,34.5,1327232.0,33.6658,33.695,33.5199,33.5782,1327232.0
2019-11-12 15:00:00,34.49,34.56,34.49,34.55,1043280.0,33.5685,33.6366,33.5685,33.6269,1043280.0
2019-11-12 15:30:00,34.55,34.64,34.55,34.61,797100.0,33.6269,33.7145,33.6269,33.6853,797100.0
2019-11-13 09:30:00,34.38,34.51,34.32,34.48,353220.0,33.4615,33.588,33.4031,33.5588,353220.0
2019-11-13 10:00:00,34.46,34.56,34.46,34.52,126884.0,33.5393,33.6366,33.5393,33.5977,126884.0
2019-11-13 10:30:00,34.54,34.63,34.47,34.62,285844.0,33.6172,33.7048,33.549,33.695,285844.0
2019-11-13 11:00:00,34.63,34.63,34.56,34.57,119192.0,33.7048,33.7048,33.6366,33.6464,119192.0
2019-11-13 11:30:00,34.57,34.68,34.56,34.66,104684.0,33.6464,33.7534,33.6366,33.734,104684.0
2019-11-13 12:00:00,34.66,34.69,34.63,34.68,96876.0,33.734,33.7632,33.7048,33.7534,96876.0
2019-11-13 12:30:00,34.68,34.72,34.67,34.7,97216.0,33.7534,33.7924,33.7437,33.7729,97216.0
2019-11-13 13:00:00,34.71,34.73,34.67,34.69,85620.0,33.7826,33.8021,33.7437,33.7632,85620.0
2019-11-13 13:30:00,34.71,34.74,34.52,34.59,313736.0,33.7826,33.8118,33.5977,33.6658,313736.0
2019-11-13 14:00:00,34.57,34.59,34.48,34.55,1191632.0,33.6464,33.6658,33.5588,33.6269,1191632.0
2019-11-13 14:30:00,34.56,34.66,34.56,34.66,222988.0,33.6366,33.734,33.6366,33.734,222988.0
2019-11-13 15:00:00,34.67,34.71,34.65,34.68,129664.0,33.7437,33.7826,33.7242,33.7534,129664.0
2019-11-13 15:30:00,34.67,34.71,34.6,34.65,568784.0,33.7437,33.7826,33.6756,33.7242,568784.0
2019-11-14 09:30:00,34.57,34.67,34.56,34.67,433372.0,33.6464,33.7437,33.6366,33.7437,433372.0
2019-11-14 10:00:00,34.66,34.72,34.65,34.68,231664.0,33.734,33.7924,33.7242,33.7534,231664.0
2019-11-14 10:30:00,34.67,34.69,34.59,34.6,140620.0,33.7437,33.7632,33.6658,33.6756,140620.0
2019-11-14 11:00:00,34.59,34.7,34.58,34.66,139264.0,33.6658,33.7729,33.6561,33.734,139264.0
2019-11-14 11:30:00,34.67,34.67,34.42,34.49,765116.0,33.7437,33.7437,33.5004,33.5685,765116.0
2019-11-14 12:00:00,34.49,34.56,34.47,34.56,99172.0,33.5685,33.6366,33.549,33.6366,99172.0
2019-11-14 12:30:00,34.56,34.63,34.56,34.61,341540.0,33.6366,33.7048,33.6366,33.6853,341540.0
2019-11-14 13:00:00,34.63,34.66,34.6,34.61,121008.0,33.7048,33.734,33.6756,33.6853,121008.0
2019-11-14 13:30:00,34.6,34.64,34.46,34.56,216112.0,33.6756,33.7145,33.5393,33.6366,216112.0
2019-11-14 14:00:00,34.55,34.67,34.55,34.65,84592.0,33.6269,33.7437,33.6269,33.7242,84592.0
2019-11-14 14:30:00,34.65,34.69,34.65,34.68,70416.0,33.7242,33.7632,33.7242,33.7534,70416.0
2019-11-14 15:00:00,34.68,34.72,34.64,34.72,224276.0,33.7534,33.7924,33.7145,33.7924,224276.0
2019-11-14 15:30:00,34.72,34.76,34.7,34.74,333960.0,33.7924,33.8313,33.7729,33.8118,333960.0
2019-11-15 09:30:00,35.07,35.07,34.92,34.92,376812.0,34.133,34.133,33.987,33.987,376812.0
2019-11-15 10:00:00,34.92,35.04,34.92,35.04,273320.0,33.987,34.1038,33.987,34.1038,273320.0
2019-11-15 10:30:00,35.03,35.05,34.98,35.05,258796.0,34.0941,34.1136,34.0454,34.1136,258796.0
2019-11-15 11:00:00,35.05,35.16,35.05,35.16,239736.0,34.1136,34.2206,34.1136,34.2206,239736.0
2019-11-15 11:30:00,35.15,35.17,35.1,35.12,77716.0,34.2109,34.2303,34.1622,34.1817,77716.0
2019-11-15 12:00:00,35.12,35.17,35.12,35.12,88476.0,34.1817,34.2303,34.1817,34.1817,88476.0
2019-11-15 12:30:00,35.12,35.16,35.12,35.12,33244.0,34.1817,34.2206,34.1817,34.1817,33244.0
2019-11-15 13:00:00,35.13,35.13,35.1,35.1,71004.0,34.1914,34.1914,34.1622,34.1622,71004.0
2019-11-15 13:30:00,35.1,35.11,35.08,35.1,54636.0,34.1622,34.1719,34.1428,34.1622,54636.0
2019-11-15 14:00:00,35.09,35.16,35.09,35.14,110212.0,34.1525,34.2206,34.1525,34.2011,110212.0
2019-11-15 14:30:00,35.14,35.18,35.12,35.18,648216.0,34.2011,34.2401,34.1817,34.2401,648216.0
2019-11-15 15:00:00,35.16,35.2,35.11,35.12,196952.0,34.2206,34.2595,34.1719,34.1817,196952.0
2019-11-15 15:30:00,35.12,35.25,35.09,35.25,628608.0,34.1817,34.3082,34.1525,34.3082,628608.0
2019-11-18 09:30:00,35.18,35.19,35.08,35.16,402104.0,34.2401,34.2498,34.1428,34.2206,402104.0
2019-11-18 10:00:00,35.16,35.21,35.07,35.1,169256.0,34.2206,34.2693,34.133,34.1622,169256.0
2019-11-18 10:30:00,35.09,35.24,35.09,35.2,250048.0,34.1525,34.2985,34.1525,34.2595,250048.0
2019-11-18 11:00:00,35.21,35.27,35.17,35.24,271416.0,34.2693,34.3277,34.2303,34.2985,271416.0
2019-11-18 11:30:00,35.27,35.29,35.23,35.27,162132.0,34.3277,34.3471,34.2887,34.3277,162132.0
2019-11-18 12:00:00,35.27,35.28,35.22,35.23,86596.0,34.3277,34.3374,34.279,34.2887,86596.0
2019-11-18 12:30:00,35.23,35.27,35.22,35.26,74396.0,34.2887,34.3277,34.279,34.3179,74396.0
2019-11-18 13:00:00,35.26,35.28,35.25,35.28,57608.0,34.3179,34.3374,34.3082,34.3374,57608.0
2019-11-18 13:30:00,35.28,35.34,35.27,35.33,134572.0,34.3374,34.3958,34.3277,34.3861,134572.0
2019-11-18 14:00:00,35.32,35.34,35.27,35.33,90104.0,34.3763,34.3958,34.3277,34.3861,90104.0
2019-11-18 14:30:00,35.32,35.35,35.32,35.32,44764.0,34.3763,34.4055,34.3763,34.3763,44764.0
2019-11-18 15:00:00,35.32,35.33,35.25,35.27,169732.0,34.3763,34.3861,34.3082,34.3277,169732.0
2019-11-18 15:30:00,35.28,35.3,35.21,35.29,321216.0,34.3374,34.3569,34.2693,34.3471,321216.0
2019-11-19 09:30:00,35.44,35.44,35.28,35.3,355528.0,34.4931,34.4931,34.3374,34.3569,355528.0
2019-11-19 10:00:00,35.29,35.3,35.23,35.27,164276.0,34.3471,34.3569,34.2887,34.3277,164276.0
2019-11-19 10:30:00,35.28,35.28,35.11,35.13,289308.0,34.3374,34.3374,34.1719,34.1914,289308.0
2019-11-19 11:00:00,35.14,35.26,35.13,35.25,152780.0,34.2011,34.3179,34.1914,34.3082,152780.0
2019-11-19 11:30:00,35.24,35.38,35.24,35.32,239376.0,34.2985,34.4347,34.2985,34.3763,239376.0
2019-11-19 12:00:00,35.31,35.31,35.2,35.28,109576.0,34.3666,34.3666,34.2595,34.3374,109576.0
2019-11-19 12:30:00,35.27,35.27,35.22,35.26,125824.0,34.3277,34.3277,34.279,34.3179,125824.0
2019-11-19 13:00:00,35.26,35.31,35.22,35.28,64368.0,34.3179,34.3666,34.279,34.3374,64368.0
2019-11-19 13:30:00,35.27,35.31,35.27,35.27,35900.0,34.3277,34.3666,34.3277,34.3277,35900.0
2019-11-19 14:00:00,35.28,35.37,35.28,35.36,136668.0,34.3374,34.425,34.3374,34.4153,136668.0
2019-11-19 14:30:00,35.35,35.37,35.29,35.3,109264.0,34.4055,34.425,34.3471,34.3569,109264.0
2019-11-19 15:00:00,35.3,35.36,35.28,35.28,114632.0,34.3569,34.4153,34.3374,34.3374,114632.0
2019-11-19 15:30:00,35.3,35.35,35.25,35.26,300216.0,34.3569,34.4055,34.3082,34.3179,300216.0
2019-11-20 09:30:00,35.12,35.19,35.1,35.18,298312.0,34.1817,34.2498,34.1622,34.2401,298312.0
2019-11-20 10:00:00,35.17,35.2,35.07,35.14,167264.0,34.2303,34.2595,34.133,34.2011,167264.0
2019-11-20 10:30:00,35.15,35.24,35.15,35.2,122572.0,34.2109,34.2985,34.2109,34.2595,122572.0
2019-11-20 11:00:00,35.21,35.23,35.16,35.19,65124.0,34.2693,34.2887,34.2206,34.2498,65124.0
2019-11-20 11:30:00,35.18,35.19,35.13,35.13,73528.0,34.2401,34.2498,34.1914,34.1914,73528.0
2019-11-20 12:00:00,35.14,35.15,35.1,35.14,41564.0,34.2011,34.2109,34.1622,34.2011,41564.0
2019-11-20 12:30:00,35.11,35.15,34.71,34.87,498644.0,34.1719,34.2109,33.7826,33.9384,498644.0
2019-11-20 13:00:00,34.86,34.89,34.61,34.68,1148716.0,33.9286,33.9578,33.6853,33.7534,1148716.0
2019-11-20 13:30:00,34.69,34.87,34.64,34.82,543324.0,33.7632,33.9384,33.7145,33.8897,543324.0
2019-11-20 14:00:00,34.81,34.92,34.75,34.92,510604.0,33.88,33.987,33.8216,33.987,510604.0
2019-11-20 14:30:00,34.92,34.98,34.9,34.91,188876.0,33.987,34.0454,33.9676,33.9773,188876.0
2019-11-20 15:00:00,34.93,35.0,34.88,34.88,184692.0,33.9968,34.0649,33.9481,33.9481,184692.0
2019-11-20 15:30:00,34.88,35.04,34.86,35.0,763716.0,33.9481,34.1038,33.9286,34.0649,763716.0
2019-11-21 09:30:00,35.01,35.04,34.84,34.88,231920.0,34.0746,34.1038,33.9092,33.9481,231920.0
2019-11-21 10:00:00,34.88,34.93,34.74,34.76,404348.0,33.9481,33.9968,33.8118,33.8313,404348.0
2019-11-21 10:30:00,34.74,34.85,34.69,34.84,318088.0,33.8118,33.9189,33.7632,33.9092,318088.0
2019-11-21 11:00:00,34.83,34.9,34.81,34.84,161580.0,33.8994,33.9676,33.88,33.9092,161580.0
2019-11-21 11:30:00,34.82,34.85,34.77,34.79,89808.0,33.8897,33.9189,33.841,33.8605,89808.0
2019-11-21 12:00:00,34.79,34.89,34.78,34.89,48680.0,33.8605,33.9578,33.8508,33.9578,48680.0
2019-11-21 12:30:00,34.9,34.96,34.9,34.93,66080.0,33.9676,34.026,33.9676,33.9968,66080.0
2019-11-21 13:00:00,34.94,34.96,34.92,34.93,88004.0,34.0065,34.026,33.987,33.9968,88004.0
2019-11-21 13:30:00,34.94,34.94,34.9,34.91,38912.0,34.0065,34.0065,33.9676,33.9773,38912.0
2019-11-21 14:00:00,34.91,34.99,34.86,34.97,98520.0,33.9773,34.0552,33.9286,34.0357,98520.0
2019-11-21 14:30:00,34.97,35.01,34.97,34.98,149832.0,34.0357,34.0746,34.0357,34.0454,149832.0
2019-11-21 15:00:00,34.98,34.98,34.93,34.95,161512.0,34.0454,34.0454,33.9968,34.0162,161512.0
2019-11-21 15:30:00,34.96,34.96,34.8,34.89,285176.0,34.026,34.026,33.8702,33.9578,285176.0
2019-11-22 09:30:00,35.07,35.09,34.98,35.04,763144.0,34.133,34.1525,34.0454,34.1038,763144.0
2019-11-22 10:00:00,35.09,35.09,34.93,34.93,407692.0,34.1525,34.1525,33.9968,33.9968,407692.0
2019-11-22 10:30:00,34.93,34.95,34.87,34.92,226488.0,33.9968,34.0162,33.9384,33.987,226488.0
2019-11-22 11:00:00,34.91,34.92,34.79,34.88,113464.0,33.9773,33.987,33.8605,33.9481,113464.0
2019-11-22 11:30:00,34.88,34.97,34.88,34.94,54644.0,33.9481,34.0357,33.9481,34.0065,54644.0
2019-11-22 12:00:00,34.95,34.99,34.93,34.99,85440.0,34.0162,34.0552,33.9968,34.0552,85440.0
2019-11-22 12:30:00,34.99,35.02,34.97,35.0,157472.0,34.0552,34.0844,34.0357,34.0649,157472.0
2019-11-22 13:00:00,35.0,35.04,35.0,35.02,29640.0,34.0649,34.1038,34.0649,34.0844,29640.0
2019-11-22 13:30:00,35.02,35.03,34.98,35.02,49124.0,34.0844,34.0941,34.0454,34.0844,49124.0
2019-11-22 14:00:00,35.02,35.02,34.99,35.0,29352.0,34.0844,34.0844,34.0552,34.0649,29352.0
2019-11-22 14:30:00,35.01,35.04,35.01,35.02,87768.0,34.0746,34.1038,34.0746,34.0844,87768.0
2019-11-22 15:00:00,35.04,35.05,35.01,35.04,41400.0,34.1038,34.1136,34.0746,34.1038,41400.0
2019-11-22 15:30:00,35.04,35.05,34.96,35.04,376280.0,34.1038,34.1136,34.026,34.1038,376280.0
2019-11-25 09:30:00,35.26,35.44,35.26,35.42,1100348.0,34.3179,34.4931,34.3179,34.4737,1100348.0
2019-11-25 10:00:00,35.42,35.48,35.42,35.48,601396.0,34.4737,34.5321,34.4737,34.5321,601396.0
2019-11-25 10:30:00,35.48,35.52,35.46,35.46,216092.0,34.5321,34.571,34.5126,34.5126,216092.0
2019-11-25 11:00:00,35.47,35.48,35.43,35.48,143668.0,34.5223,34.5321,34.4834,34.5321,143668.0
2019-11-25 11:30:00,35.48,35.49,35.45,35.48,95092.0,34.5321,34.5418,34.5029,34.5321,95092.0
2019-11-25 12:00:00,35.48,35.49,35.45,35.45,63852.0,34.5321,34.5418,34.5029,34.5029,63852.0
2019-11-25 12:30:00,35.45,35.47,35.45,35.47,39596.0,34.5029,34.5223,34.5029,34.5223,39596.0
2019-11-25 13:00:00,35.48,35.51,35.48,35.48,192340.0,34.5321,34.5613,34.5321,34.5321,192340.0
2019-11-25 13:30:00,35.48,35.49,35.46,35.47,148152.0,34.5321,34.5418,34.5126,34.5223,148152.0
2019-11-25 14:00:00,35.47,35.49,35.46,35.48,95468.0,34.5223,34.5418,34.5126,34.5321,95468.0
2019-11-25 14:30:00,35.48,35.48,35.46,35.48,72888.0,34.5321,34.5321,34.5126,34.5321,72888.0
2019-11-25 15:00:00,35.48,35.55,35.48,35.55,433452.0,34.5321,34.6002,34.5321,34.6002,433452.0
2019-11-25 15:30:00,35.55,35.58,35.48,35.57,784124.0,34.6002,34.6294,34.5321,34.6197,784124.0
2019-11-26 09:30:00,35.59,35.67,35.5,35.67,279240.0,34.6391,34.717,34.5515,34.717,279240.0
2019-11-26 10:00:00,35.66,35.69,35.59,35.64,165512.0,34.7073,34.7365,34.6391,34.6878,165512.0
2019-11-26 10:30:00,35.62,35.68,35.6,35.65,151452.0,34.6683,34.7267,34.6489,34.6975,151452.0
2019-11-26 11:00:00,35.65,35.69,35.62,35.67,44608.0,34.6975,34.7365,34.6683,34.717,44608.0
2019-11-26 11:30:00,35.67,35.71,35.62,35.7,199060.0,34.717,34.7559,34.6683,34.7462,199060.0
2019-11-26 12:00:00,35.7,35.75,35.68,35.75,124512.0,34.7462,34.7949,34.7267,34.7949,124512.0
2019-11-26 12:30:00,35.74,35.75,35.72,35.72,73176.0,34.7851,34.7949,34.7657,34.7657,73176.0
2019-11-26 13:00:00,35.72,35.73,35.66,35.66,59344.0,34.7657,34.7754,34.7073,34.7073,59344.0
2019-11-26 13:30:00,35.66,35.66,35.61,35.64,83032.0,34.7073,34.7073,34.6586,34.6878,83032.0
2019-11-26 14:00:00,35.65,35.68,35.64,35.66,79248.0,34.6975,34.7267,34.6878,34.7073,79248.0
2019-11-26 14:30:00,35.66,35.68,35.63,35.67,96316.0,34.7073,34.7267,34.6781,34.717,96316.0
2019-11-26 15:00:00,35.67,35.67,35.59,35.64,103408.0,34.717,34.717,34.6391,34.6878,103408.0
2019-11-26 15:30:00,35.63,35.77,35.63,35.71,323376.0,34.6781,34.8143,34.6781,34.7559,323376.0
2019-11-27 09:30:00,35.86,35.87,35.79,35.83,336708.0,34.9019,34.9116,34.8338,34.8727,336708.0
2019-11-27 10:00:00,35.84,35.84,35.8,35.82,85804.0,34.8824,34.8824,34.8435,34.863,85804.0
2019-11-27 10:30:00,35.83,35.88,35.82,35.86,77020.0,34.8727,34.9214,34.863,34.9019,77020.0
2019-11-27 11:00:00,35.86,35.88,35.83,35.87,80384.0,34.9019,34.9214,34.8727,34.9116,80384.0
2019-11-27 11:30:00,35.86,35.91,35.85,35.9,101020.0,34.9019,34.9506,34.8922,34.9408,101020.0
2019-11-27 12:00:00,35.91,35.93,35.9,35.9,55396.0,34.9506,34.97,34.9408,34.9408,55396.0
2019-11-27 12:30:00,35.9,35.94,35.9,35.92,94776.0,34.9408,34.9798,34.9408,34.9603,94776.0
2019-11-27 13:00:00,35.92,36.01,35.92,35.99,213248.0,34.9603,35.0479,34.9603,35.0284,213248.0
2019-11-27 13:30:00,36.0,36.03,35.99,36.01,170856.0,35.0382,35.0674,35.0284,35.0479,170856.0
2019-11-27 14:00:00,36.0,36.02,35.99,36.02,139428.0,35.0382,35.0576,35.0284,35.0576,139428.0
2019-11-27 14:30:00,36.02,36.03,36.01,36.01,144964.0,35.0576,35.0674,35.0479,35.0479,144964.0
2019-11-27 15:00:00,36.01,36.04,35.99,36.03,150028.0,35.0479,35.0771,35.0284,35.0674,150028.0
2019-11-27 15:30:00,36.02,36.04,35.99,36.04,241240.0,35.0576,35.0771,35.0284,35.0771,241240.0
2019-11-29 09:30:00,35.9,35.96,35.84,35.93,357552.0,34.9408,34.9992,34.8824,34.97,357552.0
2019-11-29 10:00:00,35.92,35.96,35.9,35.93,82440.0,34.9603,34.9992,34.9408,34.97,82440.0
2019-11-29 10:30:00,35.91,35.93,35.89,35.9,195856.0,34.9506,34.97,34.9311,34.9408,195856.0
2019-11-29 11:00:00,35.9,35.91,35.84,35.88,372548.0,34.9408,34.9506,34.8824,34.9214,372548.0
2019-11-29 11:30:00,35.88,35.89,35.81,35.87,250316.0,34.9214,34.9311,34.8532,34.9116,250316.0
2019-11-29 12:00:00,35.87,35.88,35.81,35.81,164628.0,34.9116,34.9214,34.8532,34.8532,164628.0
2019-11-29 12:30:00,35.8,35.84,35.72,35.81,580520.0,34.8435,34.8824,34.7657,34.8532,580520.0
2019-12-02 09:30:00,35.83,35.83,35.48,35.48,897488.0,34.8727,34.8727,34.5321,34.5321,897488.0
2019-12-02 10:00:00,35.47,35.47,35.2,35.3,1066304.0,34.5223,34.5223,34.2595,34.3569,1066304.0
2019-12-02 10:30:00,35.3,35.31,35.06,35.14,708900.0,34.3569,34.3666,34.1233,34.2011,708900.0
2019-12-02 11:00:00,35.13,35.21,35.06,35.19,402228.0,34.1914,34.2693,34.1233,34.2498,402228.0
2019-12-02 11:30:00,35.18,35.25,35.08,35.24,315216.0,34.2401,34.3082,34.1428,34.2985,315216.0
2019-12-02 12:00:00,35.24,35.3,35.1,35.18,233680.0,34.2985,34.3569,34.1622,34.2401,233680.0
2019-12-02 12:30:00,35.18,35.2,35.12,35.12,96832.0,34.2401,34.2595,34.1817,34.1817,96832.0
2019-12-02 13:00:00,35.12,35.27,35.12,35.26,74616.0,34.1817,34.3277,34.1817,34.3179,74616.0
2019-12-02 13:30:00,35.25,35.28,35.21,35.26,81008.0,34.3082,34.3374,34.2693,34.3179,81008.0
2019-12-02 14:00:00,35.25,35.35,35.23,35.34,128124.0,34.3082,34.4055,34.2887,34.3958,128124.0
2019-12-02 14:30:00,35.34,35.38,35.32,35.34,115800.0,34.3958,34.4347,34.3763,34.3958,115800.0
2019-12-02 15:00:00,35.32,35.32,35.18,35.19,669160.0,34.3763,34.3763,34.2401,34.2498,669160.0
2019-12-02 15:30:00,35.19,35.3,35.13,35.15,848932.0,34.2498,34.3569,34.1914,34.2109,848932.0
2019-12-03 09:30:00,34.48,34.51,34.13,34.38,2219632.0,33.5588,33.588,33.2181,33.4615,2219632.0
2019-12-03 10:00:00,34.34,34.45,34.2,34.33,1060288.0,33.4225,33.5296,33.2863,33.4128,1060288.0
2019-12-03 10:30:00,34.34,34.46,34.26,34.34,510232.0,33.4225,33.5393,33.3447,33.4225,510232.0
2019-12-03 11:00:00,34.32,34.43,34.24,34.33,364248.0,33.4031,33.5101,33.3252,33.4128,364248.0
2019-12-03 11:30:00,34.33,34.43,34.29,34.38,232504.0,33.4128,33.5101,33.3739,33.4615,232504.0
2019-12-03 12:00:00,34.37,34.46,34.32,34.42,371240.0,33.4517,33.5393,33.4031,33.5004,371240.0
2019-12-03 12:30:00,34.42,34.44,34.38,34.43,174896.0,33.5004,33.5199,33.4615,33.5101,174896.0
2019-12-03 13:00:00,34.46,34.54,34.43,34.53,193820.0,33.5393,33.6172,33.5101,33.6074,193820.0
2019-12-03 13:30:00,34.53,34.59,34.51,34.54,233636.0,33.6074,33.6658,33.588,33.6172,233636.0
2019-12-03 14:00:00,34.52,34.55,34.42,34.44,515896.0,33.5977,33.6269,33.5004,33.5199,515896.0
2019-12-03 14:30:00,34.44,34.51,34.41,34.49,115356.0,33.5199,33.588,33.4907,33.5685,115356.0
2019-12-03 15:00:00,34.49,34.7,34.45,34.68,400504.0,33.5685,33.7729,33.5296,33.7534,400504.0
2019-12-03 15:30:00,34.69,34.71,34.57,34.67,886876.0,33.7632,33.7826,33.6464,33.7437,886876.0
2019-12-04 09:30:00,34.93,35.19,34.86,35.16,768700.0,33.9968,34.2498,33.9286,34.2206,768700.0
2019-12-04 10:00:00,35.16,35.22,35.11,35.11,256036.0,34.2206,34.279,34.1719,34.1719,256036.0
2019-12-04 10:30:00,35.1,35.2,35.1,35.17,117272.0,34.1622,34.2595,34.1622,34.2303,117272.0
2019-12-04 11:00:00,35.2,35.2,35.12,35.16,165384.0,34.2595,34.2595,34.1817,34.2206,165384.0
2019-12-04 11:30:00,35.16,35.23,35.14,35.14,74664.0,34.2206,34.2887,34.2011,34.2011,74664.0
2019-12-04 12:00:00,35.14,35.16,35.08,35.1,374460.0,34.2011,34.2206,34.1428,34.1622,374460.0
2019-12-04 12:30:00,35.11,35.17,35.1,35.16,93300.0,34.1719,34.2303,34.1622,34.2206,93300.0
2019-12-04 13:00:00,35.17,35.17,35.1,35.15,63800.0,34.2303,34.2303,34.1622,34.2109,63800.0
2019-12-04 13:30:00,35.15,35.15,35.12,35.15,63352.0,34.2109,34.2109,34.1817,34.2109,63352.0
2019-12-04 14:00:00,35.17,35.23,35.16,35.23,68960.0,34.2303,34.2887,34.2206,34.2887,68960.0
2019-12-04 14:30:00,35.23,35.26,35.21,35.23,76648.0,34.2887,34.3179,34.2693,34.2887,76648.0
2019-12-04 15:00:00,35.24,35.24,35.17,35.17,135668.0,34.2985,34.2985,34.2303,34.2303,135668.0
2019-12-04 15:30:00,35.17,35.21,35.09,35.11,356972.0,34.2303,34.2693,34.1525,34.1719,356972.0
2019-12-05 09:30:00,35.27,35.27,35.08,35.1,667192.0,34.3277,34.3277,34.1428,34.1622,667192.0
2019-12-05 10:00:00,35.08,35.1,34.91,35.05,1146136.0,34.1428,34.1622,33.9773,34.1136,1146136.0
2019-12-05 10:30:00,35.03,35.11,35.01,35.08,323664.0,34.0941,34.1719,34.0746,34.1428,323664.0
2019-12-05 11:00:00,35.08,35.13,35.05,35.1,388176.0,34.1428,34.1914,34.1136,34.1622,388176.0
2019-12-05 11:30:00,35.1,35.1,35.01,35.06,303536.0,34.1622,34.1622,34.0746,34.1233,303536.0
2019-12-05 12:00:00,35.07,35.1,35.03,35.06,268492.0,34.133,34.1622,34.0941,34.1233,268492.0
2019-12-05 12:30:00,35.05,35.06,35.02,35.06,174620.0,34.1136,34.1233,34.0844,34.1233,174620.0
2019-12-05 13:00:00,35.05,35.09,35.04,35.08,170364.0,34.1136,34.1525,34.1038,34.1428,170364.0
2019-12-05 13:30:00,35.08,35.16,35.06,35.13,282568.0,34.1428,34.2206,34.1233,34.1914,282568.0
2019-12-05 14:00:00,35.13,35.19,35.1,35.19,206656.0,34.1914,34.2498,34.1622,34.2498,206656.0
2019-12-05 14:30:00,35.18,35.23,35.04,35.13,317452.0,34.2401,34.2887,34.1038,34.1914,317452.0
2019-12-05 15:00:00,35.13,35.24,35.12,35.24,299072.0,34.1914,34.2985,34.1817,34.2985,299072.0
2019-12-05 15:30:00,35.24,35.27,35.17,35.24,917296.0,34.2985,34.3277,34.2303,34.2985,917296.0
2019-12-06 09:30:00,35.71,35.84,35.71,35.82,663012.0,34.7559,34.8824,34.7559,34.863,663012.0
2019-12-06 10:00:00,35.82,35.87,35.79,35.83,562676.0,34.863,34.9116,34.8338,34.8727,562676.0
2019-12-06 10:30:00,35.83,35.91,35.8,35.88,155432.0,34.8727,34.9506,34.8435,34.9214,155432.0
2019-12-06 11:00:00,35.89,35.94,35.88,35.94,133236.0,34.9311,34.9798,34.9214,34.9798,133236.0
2019-12-06 11:30:00,35.94,35.97,35.92,35.92,81504.0,34.9798,35.009,34.9603,34.9603,81504.0
2019-12-06 12:00:00,35.93,35.95,35.91,35.94,97144.0,34.97,34.9895,34.9506,34.9798,97144.0
2019-12-06 12:30:00,35.94,35.97,35.93,35.94,80652.0,34.9798,35.009,34.97,34.9798,80652.0
2019-12-06 13:00:00,35.96,35.98,35.94,35.95,61024.0,34.9992,35.0187,34.9798,34.9895,61024.0
2019-12-06 13:30:00,35.95,35.96,35.93,35.93,70588.0,34.9895,34.9992,34.97,34.97,70588.0
2019-12-06 14:00:00,35.92,35.94,35.88,35.92,223932.0,34.9603,34.9798,34.9214,34.9603,223932.0
2019-12-06 14:30:00,35.92,35.93,35.89,35.9,42772.0,34.9603,34.97,34.9311,34.9408,42772.0
2019-12-06 15:00:00,35.89,35.9,35.86,35.89,113892.0,34.9311,34.9408,34.9019,34.9311,113892.0
2019-12-06 15:30:00,35.89,35.96,35.83,35.85,383504.0,34.9311,34.9992,34.8727,34.8922,383504.0
2019-12-09 09:30:00,35.77,35.92,35.76,35.89,430336.0,34.8143,34.9603,34.8046,34.9311,430336.0
2019-12-09 10:00:00,35.9,35.94,35.89,35.89,83264.0,34.9408,34.9798,34.9311,34.9311,83264.0
2019-12-09 10:30:00,35.92,35.93,35.87,35.91,50452.0,34.9603,34.97,34.9116,34.9506,50452.0
2019-12-09 11:00:00,35.9,35.9,35.82,35.85,164160.0,34.9408,34.9408,34.863,34.8922,164160.0
2019-12-09 11:30:00,35.85,35.85,35.8,35.81,89136.0,34.8922,34.8922,34.8435,34.8532,89136.0
2019-12-09 12:00:00,35.82,35.83,35.77,35.79,91956.0,34.863,34.8727,34.8143,34.8338,91956.0
2019-12-09 12:30:00,35.78,35.8,35.75,35.79,121580.0,34.824,34.8435,34.7949,34.8338,121580.0
2019-12-09 13:00:00,35.79,35.8,35.74,35.76,166868.0,34.8338,34.8435,34.7851,34.8046,166868.0
2019-12-09 13:30:00,35.76,35.79,35.76,35.77,63936.0,34.8046,34.8338,34.8046,34.8143,63936.0
2019-12-09 14:00:00,35.77,35.77,35.66,35.71,371492.0,34.8143,34.8143,34.7073,34.7559,371492.0
2019-12-09 14:30:00,35.7,35.74,35.7,35.74,61260.0,34.7462,34.7851,34.7462,34.7851,61260.0
2019-12-09 15:00:00,35.73,35.77,35.71,35.76,409124.0,34.7754,34.8143,34.7559,34.8046,409124.0
2019-12-09 15:30:00,35.75,35.76,35.63,35.64,453192.0,34.7949,34.8046,34.6781,34.6878,453192.0
2019-12-10 09:30:00,35.62,35.63,35.4,35.53,791848.0,34.6683,34.6781,34.4542,34.5807,791848.0
2019-12-10 10:00:00,35.56,35.76,35.55,35.76,562976.0,34.6099,34.8046,34.6002,34.8046,562976.0
2019-12-10 10:30:00,35.76,35.76,35.67,35.76,276508.0,34.8046,34.8046,34.717,34.8046,276508.0
2019-12-10 11:00:00,35.74,35.79,35.58,35.69,311916.0,34.7851,34.8338,34.6294,34.7365,311916.0
2019-12-10 11:30:00,35.7,35.72,35.65,35.65,62160.0,34.7462,34.7657,34.6975,34.6975,62160.0
2019-12-10 12:00:00,35.66,35.67,35.58,35.59,91800.0,34.7073,34.717,34.6294,34.6391,91800.0
2019-12-10 12:30:00,35.59,35.66,35.57,35.66,142436.0,34.6391,34.7073,34.6197,34.7073,142436.0
2019-12-10 13:00:00,35.66,35.69,35.65,35.65,113720.0,34.7073,34.7365,34.6975,34.6975,113720.0
2019-12-10 13:30:00,35.66,35.66,35.62,35.63,49748.0,34.7073,34.7073,34.6683,34.6781,49748.0
2019-12-10 14:00:00,35.63,35.7,35.62,35.65,47392.0,34.6781,34.7462,34.6683,34.6975,47392.0
2019-12-10 14:30:00,35.66,35.68,35.63,35.65,59356.0,34.7073,34.7267,34.6781,34.6975,59356.0
2019-12-10 15:00:00,35.66,35.68,35.59,35.59,98472.0,34.7073,34.7267,34.6391,34.6391,98472.0
2019-12-10 15:30:00,35.59,35.59,35.45,35.56,1238812.0,34.6391,34.6391,34.5029,34.6099,1238812.0
2019-12-11 09:30:00,35.67,35.76,35.6,35.76,537560.0,34.717,34.8046,34.6489,34.8046,537560.0
2019-12-11 10:00:00,35.76,35.79,35.71,35.72,456812.0,34.8046,34.8338,34.7559,34.7657,456812.0
2019-12-11 10:30:00,35.71,35.71,35.63,35.63,226976.0,34.7559,34.7559,34.6781,34.6781,226976.0
2019-12-11 11:00:00,35.64,35.67,35.58,35.66,110340.0,34.6878,34.717,34.6294,34.7073,110340.0
2019-12-11 11:30:00,35.66,35.68,35.59,35.6,126540.0,34.7073,34.7267,34.6391,34.6489,126540.0
2019-12-11 12:00:00,35.6,35.63,35.58,35.6,101384.0,34.6489,34.6781,34.6294,34.6489,101384.0
2019-12-11 12:30:00,35.6,35.62,35.58,35.62,55400.0,34.6489,34.6683,34.6294,34.6683,55400.0
2019-12-11 13:00:00,35.61,35.62,35.59,35.62,50344.0,34.6586,34.6683,34.6391,34.6683,50344.0
2019-12-11 13:30:00,35.62,35.63,35.57,35.63,255336.0,34.6683,34.6781,34.6197,34.6781,255336.0
2019-12-11 14:00:00,35.62,35.76,35.6,35.73,384376.0,34.6683,34.8046,34.6489,34.7754,384376.0
2019-12-11 14:30:00,35.72,35.81,35.69,35.81,1111196.0,34.7657,34.8532,34.7365,34.8532,1111196.0
2019-12-11 15:00:00,35.81,35.82,35.71,35.76,649328.0,34.8532,34.863,34.7559,34.8046,649328.0
2019-12-11 15:30:00,35.76,35.8,35.68,35.76,746152.0,34.8046,34.8435,34.7267,34.8046,746152.0
2019-12-12 09:30:00,35.75,36.31,35.7,36.3,1425308.0,34.7949,35.3399,34.7462,35.3302,1425308.0
2019-12-12 10:00:00,36.31,36.57,36.31,36.51,1188364.0,35.3399,35.5929,35.3399,35.5345,1188364.0
2019-12-12 10:30:00,36.52,36.52,36.29,36.42,523476.0,35.5443,35.5443,35.3204,35.4469,523476.0
2019-12-12 11:00:00,36.43,36.43,36.21,36.21,493496.0,35.4567,35.4567,35.2426,35.2426,493496.0
2019-12-12 11:30:00,36.21,36.26,36.02,36.15,690276.0,35.2426,35.2912,35.0576,35.1842,690276.0
2019-12-12 12:00:00,36.13,36.14,35.96,36.01,830880.0,35.1647,35.1744,34.9992,35.0479,830880.0
2019-12-12 12:30:00,36.02,36.2,36.01,36.1,412840.0,35.0576,35.2328,35.0479,35.1355,412840.0
2019-12-12 13:00:00,36.11,36.23,36.11,36.19,496420.0,35.1452,35.262,35.1452,35.2231,496420.0
2019-12-12 13:30:00,36.2,36.2,36.12,36.16,158896.0,35.2328,35.2328,35.155,35.1939,158896.0
2019-12-12 14:00:00,36.17,36.19,36.06,36.11,318712.0,35.2036,35.2231,35.0966,35.1452,318712.0
2019-12-12 14:30:00,36.12,36.41,36.09,36.27,1372588.0,35.155,35.4372,35.1258,35.301,1372588.0
2019-12-12 15:00:00,36.29,36.38,36.26,36.38,422576.0,35.3204,35.408,35.2912,35.408,422576.0
2019-12-12 15:30:00,36.38,36.49,36.29,36.37,1082432.0,35.408,35.5151,35.3204,35.3983,1082432.0
2019-12-13 09:30:00,36.31,36.45,36.19,36.4,1194276.0,35.3399,35.4761,35.2231,35.4275,1194276.0
2019-12-13 10:00:00,36.38,36.72,36.34,36.48,1226700.0,35.408,35.7389,35.3691,35.5053,1226700.0
2019-12-13 10:30:00,36.48,36.49,36.23,36.23,1834084.0,35.5053,35.5151,35.262,35.262,1834084.0
2019-12-13 11:00:00,36.24,36.38,36.1,36.12,722324.0,35.2718,35.408,35.1355,35.155,722324.0
2019-12-13 11:30:00,36.12,36.37,36.12,36.37,566924.0,35.155,35.3983,35.155,35.3983,566924.0
2019-12-13 12:00:00,36.36,36.42,36.33,36.41,295128.0,35.3886,35.4469,35.3594,35.4372,295128.0
2019-12-13 12:30:00,36.41,36.46,36.37,36.45,156444.0,35.4372,35.4859,35.3983,35.4761,156444.0
2019-12-13 13:00:00,36.45,36.46,36.41,36.41,72820.0,35.4761,35.4859,35.4372,35.4372,72820.0
2019-12-13 13:30:00,36.42,36.45,36.38,36.44,194984.0,35.4469,35.4761,35.408,35.4664,194984.0
2019-12-13 14:00:00,36.45,36.45,36.4,36.4,74244.0,35.4761,35.4761,35.4275,35.4275,74244.0
2019-12-13 14:30:00,36.41,36.42,36.36,36.41,122348.0,35.4372,35.4469,35.3886,35.4372,122348.0
2019-12-13 15:00:00,36.41,36.43,36.38,36.38,88940.0,35.4372,35.4567,35.408,35.408,88940.0
2019-12-13 15:30:00,36.38,36.45,36.38,36.41,445068.0,35.408,35.4761,35.408,35.4372,445068.0
2019-12-16 09:30:00,36.84,36.95,36.84,36.88,725500.0,35.8557,35.9628,35.8557,35.8947,725500.0
2019-12-16 10:00:00,36.89,37.04,36.89,37.01,282828.0,35.9044,36.0504,35.9044,36.0212,282828.0
2019-12-16 10:30:00,37.01,37.04,36.99,36.99,152872.0,36.0212,36.0504,36.0017,36.0017,152872.0
2019-12-16 11:00:00,37.0,37.02,36.97,37.02,119612.0,36.0115,36.0309,35.9823,36.0309,119612.0
2019-12-16 11:30:00,37.01,37.04,36.98,37.03,98600.0,36.0212,36.0504,35.992,36.0407,98600.0
2019-12-16 12:00:00,37.03,37.06,37.02,37.04,71544.0,36.0407,36.0699,36.0309,36.0504,71544.0
2019-12-16 12:30:00,37.05,37.05,37.02,37.02,113984.0,36.0601,36.0601,36.0309,36.0309,113984.0
2019-12-16 13:00:00,37.02,37.04,37.01,37.02,48032.0,36.0309,36.0504,36.0212,36.0309,48032.0
2019-12-16 13:30:00,37.02,37.06,36.99,37.04,139980.0,36.0309,36.0699,36.0017,36.0504,139980.0
2019-12-16 14:00:00,37.04,37.06,36.96,36.96,153388.0,36.0504,36.0699,35.9725,35.9725,153388.0
2019-12-16 14:30:00,36.97,36.98,36.95,36.95,49244.0,35.9823,35.992,35.9628,35.9628,49244.0
2019-12-16 15:00:00,36.95,37.0,36.94,36.96,171688.0,35.9628,36.0115,35.9531,35.9725,171688.0
2019-12-16 15:30:00,36.96,37.0,36.91,36.91,755900.0,35.9725,36.0115,35.9239,35.9239,755900.0
2019-12-17 09:30:00,37.02,37.08,36.92,36.93,315376.0,36.0309,36.0893,35.9336,35.9433,315376.0
2019-12-17 10:00:00,36.94,37.05,36.93,37.02,183960.0,35.9531,36.0601,35.9433,36.0309,183960.0
2019-12-17 10:30:00,37.02,37.03,36.95,36.95,89044.0,36.0309,36.0407,35.9628,35.9628,89044.0
2019-12-17 11:00:00,36.96,36.99,36.95,36.97,64008.0,35.9725,36.0017,35.9628,35.9823,64008.0
2019-12-17 11:30:00,36.97,37.0,36.94,37.0,83172.0,35.9823,36.0115,35.9531,36.0115,83172.0
2019-12-17 12:00:00,37.01,37.02,37.0,37.02,72180.0,36.0212,36.0309,36.0115,36.0309,72180.0
2019-12-17 12:30:00,37.02,37.04,37.0,37.03,166960.0,36.0309,36.0504,36.0115,36.0407,166960.0
2019-12-17 13:00:00,37.03,37.03,36.97,36.97,42928.0,36.0407,36.0407,35.9823,35.9823,42928.0
2019-12-17 13:30:00,36.96,37.0,36.95,36.99,71444.0,35.9725,36.0115,35.9628,36.0017,71444.0
2019-12-17 14:00:00,37.0,37.02,36.95,36.96,159640.0,36.0115,36.0309,35.9628,35.9725,159640.0
2019-12-17 14:30:00,36.97,37.01,36.97,36.99,153476.0,35.9823,36.0212,35.9823,36.0017,153476.0
2019-12-17 15:00:00,36.99,37.01,36.96,36.99,141676.0,36.0017,36.0212,35.9725,36.0017,141676.0
2019-12-17 15:30:00,37.0,37.01,36.91,36.91,515896.0,36.0115,36.0212,35.9239,35.9239,515896.0
2019-12-18 09:30:00,37.02,37.07,36.96,36.97,432832.0,36.0309,36.0796,35.9725,35.9823,432832.0
2019-12-18 10:00:00,36.96,36.99,36.92,36.93,136388.0,35.9725,36.0017,35.9336,35.9433,136388.0
2019-12-18 10:30:00,36.93,37.04,36.93,37.02,141428.0,35.9433,36.0504,35.9433,36.0309,141428.0
2019-12-18 11:00:00,37.02,37.08,36.99,37.06,101456.0,36.0309,36.0893,36.0017,36.0699,101456.0
2019-12-18 11:30:00,37.05,37.06,36.98,36.98,115480.0,36.0601,36.0699,35.992,35.992,115480.0
2019-12-18 12:00:00,36.98,37.02,36.97,36.98,183500.0,35.992,36.0309,35.9823,35.992,183500.0
2019-12-18 12:30:00,36.99,36.99,36.97,36.99,42244.0,36.0017,36.0017,35.9823,36.0017,42244.0
2019-12-18 13:00:00,36.98,37.02,36.98,36.99,54764.0,35.992,36.0309,35.992,36.0017,54764.0
2019-12-18 13:30:00,36.98,37.02,36.98,37.02,58772.0,35.992,36.0309,35.992,36.0309,58772.0
2019-12-18 14:00:00,37.02,37.03,36.99,37.01,119944.0,36.0309,36.0407,36.0017,36.0212,119944.0
2019-12-18 14:30:00,37.01,37.04,37.0,37.03,119996.0,36.0212,36.0504,36.0115,36.0407,119996.0
2019-12-18 15:00:00,37.03,37.04,36.99,37.01,119396.0,36.0407,36.0504,36.0017,36.0212,119396.0
2019-12-18 15:30:00,37.01,37.03,36.92,36.92,551864.0,36.0212,36.0407,35.9336,35.9336,551864.0
2019-12-19 09:30:00,36.96,37.04,36.95,37.01,246020.0,35.9725,36.0504,35.9628,36.0212,246020.0
2019-12-19 10:00:00,37.0,37.04,36.97,37.04,301184.0,36.0115,36.0504,35.9823,36.0504,301184.0
2019-12-19 10:30:00,37.05,37.07,37.01,37.05,209260.0,36.0601,36.0796,36.0212,36.0601,209260.0
2019-12-19 11:00:00,37.05,37.16,37.04,37.13,433656.0,36.0601,36.1672,36.0504,36.138,433656.0
2019-12-19 11:30:00,37.13,37.17,37.11,37.13,132864.0,36.138,36.1769,36.1185,36.138,132864.0
2019-12-19 12:00:00,37.13,37.19,37.13,37.17,182792.0,36.138,36.1964,36.138,36.1769,182792.0
2019-12-19 12:30:00,37.16,37.17,37.13,37.14,155864.0,36.1672,36.1769,36.138,36.1477,155864.0
2019-12-19 13:00:00,37.14,37.18,37.12,37.16,120756.0,36.1477,36.1866,36.1282,36.1672,120756.0
2019-12-19 13:30:00,37.16,37.2,37.15,37.2,164968.0,36.1672,36.2061,36.1574,36.2061,164968.0
2019-12-19 14:00:00,37.2,37.24,37.19,37.23,152228.0,36.2061,36.245,36.1964,36.2353,152228.0
2019-12-19 14:30:00,37.22,37.24,37.2,37.22,140496.0,36.2256,36.245,36.2061,36.2256,140496.0
2019-12-19 15:00:00,37.21,37.23,37.15,37.16,218464.0,36.2158,36.2353,36.1574,36.1672,218464.0
2019-12-19 15:30:00,37.16,37.23,37.11,37.22,556428.0,36.1672,36.2353,36.1185,36.2256,556428.0
2019-12-20 09:30:00,37.48,37.59,37.47,37.51,1435668.0,36.4786,36.5857,36.4689,36.5078,1435668.0
2019-12-20 10:00:00,37.56,37.56,37.5,37.55,213792.0,36.5565,36.5565,36.4981,36.5468,213792.0
2019-12-20 10:30:00,37.57,37.59,37.55,37.59,205192.0,36.5662,36.5857,36.5468,36.5857,205192.0
2019-12-20 11:00:00,37.59,37.66,37.59,37.64,499456.0,36.5857,36.6538,36.5857,36.6344,499456.0
2019-12-20 11:30:00,37.64,37.7,37.64,37.64,406964.0,36.6344,36.6928,36.6344,36.6344,406964.0
2019-12-20 12:00:00,37.64,37.65,37.61,37.65,148752.0,36.6344,36.6441,36.6052,36.6441,148752.0
2019-12-20 12:30:00,37.65,37.67,37.63,37.64,186944.0,36.6441,36.6636,36.6246,36.6344,186944.0
2019-12-20 13:00:00,37.64,37.67,37.64,37.65,68280.0,36.6344,36.6636,36.6344,36.6441,68280.0
2019-12-20 13:30:00,37.64,37.65,37.62,37.63,83812.0,36.6344,36.6441,36.6149,36.6246,83812.0
2019-12-20 14:00:00,37.63,37.63,37.6,37.62,130492.0,36.6246,36.6246,36.5954,36.6149,130492.0
2019-12-20 14:30:00,37.62,37.71,37.61,37.69,241128.0,36.6149,36.7025,36.6052,36.683,241128.0
2019-12-20 15:00:00,37.68,37.68,37.64,37.64,129732.0,36.6733,36.6733,36.6344,36.6344,129732.0
2019-12-20 15:30:00,37.65,37.67,37.57,37.58,387872.0,36.6441,36.6636,36.5662,36.576,387872.0
2019-12-23 09:30:00,37.74,37.74,37.65,37.68,620888.0,36.7317,36.7317,36.6441,36.6733,620888.0
2019-12-23 10:00:00,37.69,37.72,37.66,37.69,355924.0,36.683,36.7122,36.6538,36.683,355924.0
2019-12-23 10:30:00,37.69,37.74,37.68,37.74,137564.0,36.683,36.7317,36.6733,36.7317,137564.0
2019-12-23 11:00:00,37.74,37.75,37.7,37.74,114456.0,36.7317,36.7414,36.6928,36.7317,114456.0
2019-12-23 11:30:00,37.74,37.75,37.71,37.72,92584.0,36.7317,36.7414,36.7025,36.7122,92584.0
2019-12-23 12:00:00,37.72,37.72,37.67,37.68,258088.0,36.7122,36.7122,36.6636,36.6733,258088.0
2019-12-23 12:30:00,37.68,37.71,37.68,37.69,162000.0,36.6733,36.7025,36.6733,36.683,162000.0
2019-12-23 13:00:00,37.69,37.72,37.69,37.72,92664.0,36.683,36.7122,36.683,36.7122,92664.0
2019-12-23 13:30:00,37.72,37.72,37.68,37.69,62716.0,36.7122,36.7122,36.6733,36.683,62716.0
2019-12-23 14:00:00,37.69,37.72,37.69,37.7,139424.0,36.683,36.7122,36.683,36.6928,139424.0
2019-12-23 14:30:00,37.7,37.71,37.68,37.7,143068.0,36.6928,36.7025,36.6733,36.6928,143068.0
2019-12-23 15:00:00,37.7,37.71,37.66,37.7,114604.0,36.6928,36.7025,36.6538,36.6928,114604.0
2019-12-23 15:30:00,37.7,37.7,37.62,37.66,393964.0,36.6928,36.6928,36.6149,36.6538,393964.0
2019-12-24 09:30:00,37.64,37.65,37.51,37.54,573492.0,36.6998,36.7095,36.573,36.6023,573492.0
2019-12-24 10:00:00,37.54,37.58,37.54,37.58,572480.0,36.6023,36.6413,36.6023,36.6413,572480.0
2019-12-24 10:30:00,37.58,37.6,37.56,37.57,276000.0,36.6413,36.6608,36.6218,36.6315,276000.0
2019-12-24 11:00:00,37.56,37.59,37.56,37.58,117608.0,36.6218,36.651,36.6218,36.6413,117608.0
2019-12-24 11:30:00,37.58,37.59,37.57,37.57,86852.0,36.6413,36.651,36.6315,36.6315,86852.0
2019-12-24 12:00:00,37.57,37.58,37.55,37.57,120680.0,36.6315,36.6413,36.612,36.6315,120680.0
2019-12-24 12:30:00,37.57,37.6,37.54,37.59,198252.0,36.6315,36.6608,36.6023,36.651,198252.0
2019-12-26 09:30:00,37.67,37.78,37.67,37.75,386664.0,36.729,36.8363,36.729,36.807,386664.0
2019-12-26 10:00:00,37.76,37.8,37.76,37.79,98064.0,36.8168,36.8558,36.8168,36.846,98064.0
2019-12-26 10:30:00,37.8,37.84,37.79,37.82,121972.0,36.8558,36.8948,36.846,36.8753,121972.0
2019-12-26 11:00:00,37.83,37.86,37.83,37.83,167188.0,36.885,36.9143,36.885,36.885,167188.0
2019-12-26 11:30:00,37.83,37.83,37.81,37.82,92488.0,36.885,36.885,36.8655,36.8753,92488.0
2019-12-26 12:00:00,37.82,37.83,37.75,37.77,166208.0,36.8753,36.885,36.807,36.8265,166208.0
2019-12-26 12:30:00,37.77,37.81,37.77,37.81,90640.0,36.8265,36.8655,36.8265,36.8655,90640.0
2019-12-26 13:00:00,37.81,37.84,37.8,37.83,136108.0,36.8655,36.8948,36.8558,36.885,136108.0
2019-12-26 13:30:00,37.83,37.85,37.83,37.84,72428.0,36.885,36.9045,36.885,36.8948,72428.0
2019-12-26 14:00:00,37.84,37.86,37.83,37.83,110732.0,36.8948,36.9143,36.885,36.885,110732.0
2019-12-26 14:30:00,37.83,37.83,37.81,37.81,32500.0,36.885,36.885,36.8655,36.8655,32500.0
2019-12-26 15:00:00,37.81,37.82,37.79,37.8,172612.0,36.8655,36.8753,36.846,36.8558,172612.0
2019-12-26 15:30:00,37.8,37.97,37.76,37.97,757468.0,36.8558,37.0215,36.8168,37.0215,757468.0
2019-12-27 09:30:00,38.17,38.17,37.88,37.88,660384.0,37.2165,37.2165,36.9338,36.9338,660384.0
2019-12-27 10:00:00,37.87,38.01,37.87,37.99,375124.0,36.924,37.0605,36.924,37.041,375124.0
2019-12-27 10:30:00,37.99,38.05,37.96,38.04,169664.0,37.041,37.0995,37.0118,37.0898,169664.0
2019-12-27 11:00:00,38.04,38.09,38.04,38.07,174800.0,37.0898,37.1385,37.0898,37.119,174800.0
2019-12-27 11:30:00,38.07,38.1,38.06,38.06,112136.0,37.119,37.1483,37.1093,37.1093,112136.0
2019-12-27 12:00:00,38.06,38.07,38.0,38.0,160016.0,37.1093,37.119,37.0508,37.0508,160016.0
2019-12-27 12:30:00,38.01,38.05,37.99,38.05,187828.0,37.0605,37.0995,37.041,37.0995,187828.0
2019-12-27 13:00:00,38.05,38.06,37.97,37.97,176244.0,37.0995,37.1093,37.0215,37.0215,176244.0
2019-12-27 13:30:00,37.97,37.99,37.95,37.97,120296.0,37.0215,37.041,37.002,37.0215,120296.0
2019-12-27 14:00:00,37.97,38.02,37.97,38.01,213788.0,37.0215,37.0703,37.0215,37.0605,213788.0
2019-12-27 14:30:00,38.01,38.06,38.01,38.04,89884.0,37.0605,37.1093,37.0605,37.0898,89884.0
2019-12-27 15:00:00,38.04,38.04,37.99,37.99,112236.0,37.0898,37.0898,37.041,37.041,112236.0
2019-12-27 15:30:00,37.99,38.01,37.82,37.94,971288.0,37.041,37.0605,36.8753,36.9923,971288.0
2019-12-30 09:30:00,37.96,37.99,37.58,37.62,966604.0,37.0118,37.041,36.6413,36.6803,966604.0
2019-12-30 10:00:00,37.62,37.65,37.41,37.48,965992.0,36.6803,36.7095,36.4755,36.5438,965992.0
2019-12-30 10:30:00,37.48,37.56,37.44,37.56,651896.0,36.5438,36.6218,36.5048,36.6218,651896.0
2019-12-30 11:00:00,37.56,37.62,37.48,37.6,425700.0,36.6218,36.6803,36.5438,36.6608,425700.0
2019-12-30 11:30:00,37.59,37.65,37.55,37.62,376972.0,36.651,36.7095,36.612,36.6803,376972.0
2019-12-30 12:00:00,37.62,37.72,37.62,37.71,207752.0,36.6803,36.7778,36.6803,36.768,207752.0
2019-12-30 12:30:00,37.71,37.75,37.7,37.7,224884.0,36.768,36.807,36.7583,36.7583,224884.0
2019-12-30 13:00:00,37.7,37.73,37.64,37.64,223148.0,36.7583,36.7875,36.6998,36.6998,223148.0
2019-12-30 13:30:00,37.65,37.69,37.63,37.68,118236.0,36.7095,36.7485,36.69,36.7388,118236.0
2019-12-30 14:00:00,37.67,37.67,37.54,37.57,309488.0,36.729,36.729,36.6023,36.6315,309488.0
2019-12-30 14:30:00,37.57,37.57,37.54,37.55,260348.0,36.6315,36.6315,36.6023,36.612,260348.0
2019-12-30 15:00:00,37.54,37.6,37.53,37.59,527732.0,36.6023,36.6608,36.5925,36.651,527732.0
2019-12-30 15:30:00,37.6,37.6,37.44,37.54,1253840.0,36.6608,36.6608,36.5048,36.6023,1253840.0
2019-12-31 09:30:00,37.39,37.63,37.3,37.56,1040680.0,36.456,36.69,36.3683,36.6218,1040680.0
2019-12-31 10:00:00,37.6,37.61,37.45,37.45,496696.0,36.6608,36.6705,36.5145,36.5145,496696.0
2019-12-31 10:30:00,37.47,37.47,37.37,37.37,497088.0,36.534,36.534,36.4365,36.4365,497088.0
2019-12-31 11:00:00,37.37,37.44,37.37,37.4,371816.0,36.4365,36.5048,36.4365,36.4658,371816.0
2019-12-31 11:30:00,37.38,37.48,37.34,37.41,353776.0,36.4463,36.5438,36.4073,36.4755,353776.0
2019-12-31 12:00:00,37.41,37.44,37.37,37.42,245104.0,36.4755,36.5048,36.4365,36.4853,245104.0
2019-12-31 12:30:00,37.43,37.45,37.42,37.43,229624.0,36.495,36.5145,36.4853,36.495,229624.0
2019-12-31 13:00:00,37.43,37.46,37.43,37.44,134924.0,36.495,36.5243,36.495,36.5048,134924.0
2019-12-31 13:30:00,37.45,37.49,37.45,37.48,270864.0,36.5145,36.5535,36.5145,36.5438,270864.0
2019-12-31 14:00:00,37.48,37.51,37.45,37.51,494208.0,36.5438,36.573,36.5145,36.573,494208.0
2019-12-31 14:30:00,37.51,37.52,37.48,37.49,263896.0,36.573,36.5828,36.5438,36.5535,263896.0
2019-12-31 15:00:00,37.49,37.6,37.48,37.6,621436.0,36.5535,36.6608,36.5438,36.6608,621436.0
2019-12-31 15:30:00,37.6,37.77,37.59,37.71,653064.0,36.6608,36.8265,36.651,36.768,653064.0
2020-01-02 09:30:00,38.1,38.2,38.07,38.17,819884.0,37.1483,37.2458,37.119,37.2165,819884.0
2020-01-02 10:00:00,38.17,38.17,37.88,37.96,756816.0,37.2165,37.2165,36.9338,37.0118,756816.0
2020-01-02 10:30:00,37.97,38.04,37.88,38.04,328924.0,37.0215,37.0898,36.9338,37.0898,328924.0
2020-01-02 11:00:00,38.03,38.05,37.99,38.01,154788.0,37.08,37.0995,37.041,37.0605,154788.0
2020-01-02 11:30:00,37.99,38.0,37.86,37.98,200828.0,37.041,37.0508,36.9143,37.0313,200828.0
2020-01-02 12:00:00,37.97,38.03,37.95,38.0,153564.0,37.0215,37.08,37.002,37.0508,153564.0
2020-01-02 12:30:00,37.99,38.07,37.99,38.04,226552.0,37.041,37.119,37.041,37.0898,226552.0
2020-01-02 13:00:00,38.04,38.04,37.97,37.98,257232.0,37.0898,37.0898,37.0215,37.0313,257232.0
2020-01-02 13:30:00,37.99,38.01,37.96,38.01,78972.0,37.041,37.0605,37.0118,37.0605,78972.0
2020-01-02 14:00:00,38.0,38.1,38.0,38.09,99904.0,37.0508,37.1483,37.0508,37.1385,99904.0
2020-01-02 14:30:00,38.09,38.16,38.09,38.15,171132.0,37.1385,37.2068,37.1385,37.197,171132.0
2020-01-02 15:00:00,38.16,38.18,38.13,38.17,199044.0,37.2068,37.2263,37.1775,37.2165,199044.0
2020-01-02 15:30:00,38.18,38.4,38.16,38.39,1111576.0,37.2263,37.4408,37.2068,37.431,1111576.0
2020-01-03 09:30:00,37.52,37.95,37.51,37.87,1351920.0,36.5828,37.002,36.573,36.924,1351920.0
2020-01-03 10:00:00,37.88,37.93,37.74,37.91,549800.0,36.9338,36.9825,36.7973,36.963,549800.0
2020-01-03 10:30:00,37.91,37.99,37.82,37.84,272688.0,36.963,37.041,36.8753,36.8948,272688.0
2020-01-03 11:00:00,37.85,37.9,37.75,37.87,232364.0,36.9045,36.9533,36.807,36.924,232364.0
2020-01-03 11:30:00,37.87,38.01,37.87,37.98,221188.0,36.924,37.0605,36.924,37.0313,221188.0
2020-01-03 12:00:00,37.99,38.1,37.99,38.03,192640.0,37.041,37.1483,37.041,37.08,192640.0
2020-01-03 12:30:00,38.04,38.11,38.03,38.05,140644.0,37.0898,37.158,37.08,37.0995,140644.0
2020-01-03 13:00:00,38.06,38.09,38.01,38.06,119148.0,37.1093,37.1385,37.0605,37.1093,119148.0
2020-01-03 13:30:00,38.06,38.06,37.81,37.95,595292.0,37.1093,37.1093,36.8655,37.002,595292.0
2020-01-03 14:00:00,37.96,37.98,37.87,37.93,214728.0,37.0118,37.0313,36.924,36.9825,214728.0
2020-01-03 14:30:00,37.92,38.03,37.91,38.02,100960.0,36.9728,37.08,36.963,37.0703,100960.0
2020-01-03 15:00:00,38.02,38.08,37.92,37.94,594776.0,37.0703,37.1288,36.9728,36.9923,594776.0
2020-01-03 15:30:00,37.92,37.98,37.82,37.82,718864.0,36.9728,37.0313,36.8753,36.8753,718864.0
2020-01-06 09:30:00,37.36,37.66,37.34,37.63,1091776.0,36.4268,36.7193,36.4073,36.69,1091776.0
2020-01-06 10:00:00,37.62,37.75,37.6,37.73,342516.0,36.6803,36.807,36.6608,36.7875,342516.0
2020-01-06 10:30:00,37.74,37.84,37.7,37.77,479012.0,36.7973,36.8948,36.7583,36.8265,479012.0
2020-01-06 11:00:00,37.79,37.83,37.74,37.79,264968.0,36.846,36.885,36.7973,36.846,264968.0
2020-01-06 11:30:00,37.78,37.85,37.77,37.79,440440.0,36.8363,36.9045,36.8265,36.846,440440.0
2020-01-06 12:00:00,37.77,37.82,37.76,37.79,88432.0,36.8265,36.8753,36.8168,36.846,88432.0
2020-01-06 12:30:00,37.79,37.84,37.78,37.81,313020.0,36.846,36.8948,36.8363,36.8655,313020.0
2020-01-06 13:00:00,37.81,37.91,37.81,37.91,304516.0,36.8655,36.963,36.8655,36.963,304516.0
2020-01-06 13:30:00,37.91,37.93,37.89,37.91,140840.0,36.963,36.9825,36.9435,36.963,140840.0
2020-01-06 14:00:00,37.9,38.0,37.86,37.96,705652.0,36.9533,37.0508,36.9143,37.0118,705652.0
2020-01-06 14:30:00,37.96,37.97,37.94,37.95,105400.0,37.0118,37.0215,36.9923,37.002,105400.0
2020-01-06 15:00:00,37.96,38.01,37.94,37.97,385608.0,37.0118,37.0605,36.9923,37.0215,385608.0
2020-01-06 15:30:00,37.97,38.12,37.94,38.1,855604.0,37.0215,37.1678,36.9923,37.1483,855604.0
2020-01-07 09:30:00,37.96,38.02,37.77,37.85,872512.0,37.0118,37.0703,36.8265,36.9045,872512.0
2020-01-07 10:00:00,37.88,37.94,37.85,37.91,361280.0,36.9338,36.9923,36.9045,36.963,361280.0
2020-01-07 10:30:00,37.97,38.03,37.83,38.01,402676.0,37.0215,37.08,36.885,37.0605,402676.0
2020-01-07 11:00:00,38.01,38.08,38.01,38.05,131280.0,37.0605,37.1288,37.0605,37.0995,131280.0
2020-01-07 11:30:00,38.06,38.06,37.89,37.91,164052.0,37.1093,37.1093,36.9435,36.963,164052.0
2020-01-07 12:00:00,37.92,37.95,37.88,37.95,101904.0,36.9728,37.002,36.9338,37.002,101904.0
2020-01-07 12:30:00,37.93,37.94,37.89,37.92,63780.0,36.9825,36.9923,36.9435,36.9728,63780.0
2020-01-07 13:00:00,37.93,37.99,37.93,37.97,125232.0,36.9825,37.041,36.9825,37.0215,125232.0
2020-01-07 13:30:00,37.96,37.98,37.93,37.98,85416.0,37.0118,37.0313,36.9825,37.0313,85416.0
2020-01-07 14:00:00,37.99,37.99,37.87,37.92,90884.0,37.041,37.041,36.924,36.9728,90884.0
2020-01-07 14:30:00,37.91,37.95,37.88,37.94,94036.0,36.963,37.002,36.9338,36.9923,94036.0
2020-01-07 15:00:00,37.95,38.03,37.95,38.02,159264.0,37.002,37.08,37.002,37.0703,159264.0
2020-01-07 15:30:00,38.01,38.01,37.87,37.9,375548.0,37.0605,37.0605,36.924,36.9533,375548.0
2020-01-08 09:30:00,37.95,38.15,37.87,38.12,990436.0,37.002,37.197,36.924,37.1678,990436.0
2020-01-08 10:00:00,38.12,38.18,38.04,38.04,263364.0,37.1678,37.2263,37.0898,37.0898,263364.0
2020-01-08 10:30:00,38.04,38.06,37.93,38.02,507232.0,37.0898,37.1093,36.9825,37.0703,507232.0
2020-01-08 11:00:00,37.98,38.25,37.98,38.19,449860.0,37.0313,37.2945,37.0313,37.236,449860.0
2020-01-08 11:30:00,38.19,38.46,38.06,38.38,1201368.0,37.236,37.4993,37.1093,37.4213,1201368.0
2020-01-08 12:00:00,38.38,38.43,38.34,38.4,101492.0,37.4213,37.47,37.3823,37.4408,101492.0
2020-01-08 12:30:00,38.42,38.43,38.36,38.4,272844.0,37.4603,37.47,37.4018,37.4408,272844.0
2020-01-08 13:00:00,38.38,38.41,38.33,38.37,298840.0,37.4213,37.4505,37.3725,37.4115,298840.0
2020-01-08 13:30:00,38.38,38.41,38.31,38.33,164004.0,37.4213,37.4505,37.353,37.3725,164004.0
2020-01-08 14:00:00,38.34,38.41,38.33,38.39,172164.0,37.3823,37.4505,37.3725,37.431,172164.0
2020-01-08 14:30:00,38.39,38.48,38.37,38.48,389212.0,37.431,37.5188,37.4115,37.5188,389212.0
2020-01-08 15:00:00,38.48,38.6,38.48,38.59,307312.0,37.5188,37.6358,37.5188,37.626,307312.0
2020-01-08 15:30:00,38.59,38.59,38.24,38.28,1142084.0,37.626,37.626,37.2848,37.3238,1142084.0
2020-01-09 09:30:00,38.69,38.76,38.57,38.65,923172.0,37.7235,37.7918,37.6065,37.6845,923172.0
2020-01-09 10:00:00,38.65,38.7,38.58,38.69,201556.0,37.6845,37.7333,37.6163,37.7235,201556.0
2020-01-09 10:30:00,38.69,38.77,38.68,38.76,158536.0,37.7235,37.8015,37.7138,37.7918,158536.0
2020-01-09 11:00:00,38.77,38.77,38.67,38.69,110948.0,37.8015,37.8015,37.704,37.7235,110948.0
2020-01-09 11:30:00,38.7,38.79,38.69,38.77,156092.0,37.7333,37.821,37.7235,37.8015,156092.0
2020-01-09 12:00:00,38.77,38.79,38.65,38.66,104292.0,37.8015,37.821,37.6845,37.6943,104292.0
2020-01-09 12:30:00,38.66,38.66,38.54,38.65,258844.0,37.6943,37.6943,37.5773,37.6845,258844.0
2020-01-09 13:00:00,38.64,38.68,38.59,38.66,131372.0,37.6748,37.7138,37.626,37.6943,131372.0
2020-01-09 13:30:00,38.67,38.74,38.65,38.69,145488.0,37.704,37.7723,37.6845,37.7235,145488.0
2020-01-09 14:00:00,38.71,38.74,38.69,38.73,78308.0,37.743,37.7723,37.7235,37.7625,78308.0
2020-01-09 14:30:00,38.74,38.82,38.74,38.76,190608.0,37.7723,37.8503,37.7723,37.7918,190608.0
2020-01-09 15:00:00,38.76,38.76,38.68,38.72,147536.0,37.7918,37.7918,37.7138,37.7528,147536.0
2020-01-09 15:30:00,38.72,38.81,38.69,38.8,457740.0,37.7528,37.8405,37.7235,37.8308,457740.0
2020-01-10 09:30:00,38.97,38.98,38.78,38.91,483972.0,37.9965,38.0063,37.8113,37.938,483972.0
2020-01-10 10:00:00,38.91,38.99,38.89,38.91,419548.0,37.938,38.016,37.9185,37.938,419548.0
2020-01-10 10:30:00,38.89,38.95,38.86,38.94,228960.0,37.9185,37.977,37.8893,37.9673,228960.0
2020-01-10 11:00:00,38.92,38.95,38.83,38.84,98636.0,37.9478,37.977,37.86,37.8698,98636.0
2020-01-10 11:30:00,38.83,38.85,38.74,38.79,283712.0,37.86,37.8795,37.7723,37.821,283712.0
2020-01-10 12:00:00,38.78,38.78,38.63,38.74,473072.0,37.8113,37.8113,37.665,37.7723,473072.0
2020-01-10 12:30:00,38.74,38.79,38.73,38.76,84344.0,37.7723,37.821,37.7625,37.7918,84344.0
2020-01-10 13:00:00,38.76,38.85,38.76,38.82,114532.0,37.7918,37.8795,37.7918,37.8503,114532.0
2020-01-10 13:30:00,38.82,38.85,38.8,38.82,135532.0,37.8503,37.8795,37.8308,37.8503,135532.0
2020-01-10 14:00:00,38.82,38.83,38.72,38.74,206284.0,37.8503,37.86,37.7528,37.7723,206284.0
2020-01-10 14:30:00,38.73,38.73,38.66,38.71,134748.0,37.7625,37.7625,37.6943,37.743,134748.0
2020-01-10 15:00:00,38.71,38.71,38.58,38.62,358840.0,37.743,37.743,37.6163,37.6553,358840.0
2020-01-10 15:30:00,38.61,38.61,38.45,38.57,614184.0,37.6455,37.6455,37.4895,37.6065,614184.0
2020-01-13 09:30:00,38.74,38.81,38.62,38.8,773436.0,37.7723,37.8405,37.6553,37.8308,773436.0
2020-01-13 10:00:00,38.8,38.81,38.71,38.78,215356.0,37.8308,37.8405,37.743,37.8113,215356.0
2020-01-13 10:30:00,38.78,38.86,38.73,38.85,215512.0,37.8113,37.8893,37.7625,37.8795,215512.0
2020-01-13 11:00:00,38.83,38.92,38.82,38.86,171908.0,37.86,37.9478,37.8503,37.8893,171908.0
2020-01-13 11:30:00,38.85,38.94,38.83,38.94,209536.0,37.8795,37.9673,37.86,37.9673,209536.0
2020-01-13 12:00:00,38.95,39.0,38.95,38.97,155084.0,37.977,38.0258,37.977,37.9965,155084.0
2020-01-13 12:30:00,38.97,38.99,38.94,38.95,212084.0,37.9965,38.016,37.9673,37.977,212084.0
2020-01-13 13:00:00,38.95,38.98,38.94,38.95,137040.0,37.977,38.0063,37.9673,37.977,137040.0
2020-01-13 13:30:00,38.95,38.96,38.92,38.93,134060.0,37.977,37.9868,37.9478,37.9575,134060.0
2020-01-13 14:00:00,38.94,38.99,38.9,38.99,163232.0,37.9673,38.016,37.9283,38.016,163232.0
2020-01-13 14:30:00,38.99,39.02,38.98,39.01,364032.0,38.016,38.0453,38.0063,38.0355,364032.0
2020-01-13 15:00:00,39.01,39.02,38.96,38.96,181704.0,38.0355,38.0453,37.9868,37.9868,181704.0
2020-01-13 15:30:00,38.96,39.1,38.96,39.1,477124.0,37.9868,38.1233,37.9868,38.1233,477124.0
2020-01-14 09:30:00,38.99,39.04,38.89,38.91,988904.0,38.016,38.0648,37.9185,37.938,988904.0
2020-01-14 10:00:00,38.9,39.02,38.89,38.99,450196.0,37.9283,38.0453,37.9185,38.016,450196.0
2020-01-14 10:30:00,39.01,39.06,38.93,39.0,480804.0,38.0355,38.0843,37.9575,38.0258,480804.0
2020-01-14 11:00:00,39.01,39.07,38.99,39.06,84204.0,38.0355,38.0941,38.016,38.0843,84204.0
2020-01-14 11:30:00,39.05,39.1,39.02,39.1,162764.0,38.0746,38.1233,38.0453,38.1233,162764.0
2020-01-14 12:00:00,39.1,39.14,39.09,39.13,105916.0,38.1233,38.1623,38.1136,38.1526,105916.0
2020-01-14 12:30:00,39.13,39.2,39.13,39.18,188628.0,38.1526,38.2208,38.1526,38.2013,188628.0
2020-01-14 13:00:00,39.18,39.24,39.18,39.22,124456.0,38.2013,38.2598,38.2013,38.2403,124456.0
2020-01-14 13:30:00,39.24,39.25,38.96,39.01,1193352.0,38.2598,38.2696,37.9868,38.0355,1193352.0
2020-01-14 14:00:00,39.02,39.04,38.84,39.03,1150808.0,38.0453,38.0648,37.8698,38.055,1150808.0
2020-01-14 14:30:00,39.03,39.12,39.0,39.01,167636.0,38.055,38.1428,38.0258,38.0355,167636.0
2020-01-14 15:00:00,39.02,39.04,38.89,38.91,212076.0,38.0453,38.0648,37.9185,37.938,212076.0
2020-01-14 15:30:00,38.91,39.01,38.87,38.97,529288.0,37.938,38.0355,37.899,37.9965,529288.0
2020-01-15 09:30:00,38.96,39.26,38.95,39.25,953828.0,37.9868,38.2793,37.977,38.2696,953828.0
2020-01-15 10:00:00,39.27,39.3,39.18,39.21,285292.0,38.2891,38.3183,38.2013,38.2306,285292.0
2020-01-15 10:30:00,39.23,39.32,39.2,39.32,198656.0,38.2501,38.3378,38.2208,38.3378,198656.0
2020-01-15 11:00:00,39.32,39.33,39.19,39.26,244828.0,38.3378,38.3476,38.2111,38.2793,244828.0
2020-01-15 11:30:00,39.26,39.35,39.22,39.26,222788.0,38.2793,38.3671,38.2403,38.2793,222788.0
2020-01-15 12:00:00,39.26,39.32,39.24,39.26,189160.0,38.2793,38.3378,38.2598,38.2793,189160.0
2020-01-15 12:30:00,39.26,39.3,39.13,39.15,188984.0,38.2793,38.3183,38.1526,38.1721,188984.0
2020-01-15 13:00:00,39.14,39.17,39.1,39.14,449904.0,38.1623,38.1916,38.1233,38.1623,449904.0
2020-01-15 13:30:00,39.16,39.17,39.05,39.09,338660.0,38.1818,38.1916,38.0746,38.1136,338660.0
2020-01-15 14:00:00,39.09,39.26,39.08,39.26,391852.0,38.1136,38.2793,38.1038,38.2793,391852.0
2020-01-15 14:30:00,39.26,39.26,39.17,39.17,76436.0,38.2793,38.2793,38.1916,38.1916,76436.0
2020-01-15 15:00:00,39.17,39.17,38.97,39.02,242496.0,38.1916,38.1916,37.9965,38.0453,242496.0
2020-01-15 15:30:00,39.02,39.15,38.93,39.14,898428.0,38.0453,38.1721,37.9575,38.1623,898428.0
2020-01-16 09:30:00,39.5,39.57,39.45,39.49,750596.0,38.5133,38.5816,38.4646,38.5036,750596.0
2020-01-16 10:00:00,39.49,39.56,39.46,39.52,492828.0,38.5036,38.5718,38.4743,38.5328,492828.0
2020-01-16 10:30:00,39.54,39.58,39.48,39.5,608872.0,38.5523,38.5913,38.4938,38.5133,608872.0
2020-01-16 11:00:00,39.5,39.55,39.45,39.5,341952.0,38.5133,38.5621,38.4646,38.5133,341952.0
2020-01-16 11:30:00,39.49,39.55,39.48,39.54,199348.0,38.5036,38.5621,38.4938,38.5523,199348.0
2020-01-16 12:00:00,39.54,39.56,39.52,39.52,152624.0,38.5523,38.5718,38.5328,38.5328,152624.0
2020-01-16 12:30:00,39.52,39.57,39.52,39.55,132684.0,38.5328,38.5816,38.5328,38.5621,132684.0
2020-01-16 13:00:00,39.55,39.56,39.53,39.55,153276.0,38.5621,38.5718,38.5426,38.5621,153276.0
2020-01-16 13:30:00,39.54,39.6,39.53,39.59,131540.0,38.5523,38.6108,38.5426,38.6011,131540.0
2020-01-16 14:00:00,39.59,39.6,39.57,39.59,110496.0,38.6011,38.6108,38.5816,38.6011,110496.0
2020-01-16 14:30:00,39.59,39.59,39.55,39.57,57188.0,38.6011,38.6011,38.5621,38.5816,57188.0
2020-01-16 15:00:00,39.56,39.63,39.56,39.61,172812.0,38.5718,38.6401,38.5718,38.6206,172812.0
2020-01-16 15:30:00,39.62,39.79,39.62,39.77,352396.0,38.6303,38.7961,38.6303,38.7766,352396.0
2020-01-17 09:30:00,39.98,40.0,39.86,39.98,776948.0,38.9813,39.0008,38.8643,38.9813,776948.0
2020-01-17 10:00:00,39.97,40.0,39.89,40.0,337764.0,38.9716,39.0008,38.8936,39.0008,337764.0
2020-01-17 10:30:00,40.0,40.0,39.89,39.92,168684.0,39.0008,39.0008,38.8936,38.9228,168684.0
2020-01-17 11:00:00,39.92,39.96,39.82,39.88,436260.0,38.9228,38.9618,38.8253,38.8838,436260.0
2020-01-17 11:30:00,39.88,39.94,39.88,39.94,315424.0,38.8838,38.9423,38.8838,38.9423,315424.0
2020-01-17 12:00:00,39.94,40.0,39.92,39.99,170504.0,38.9423,39.0008,38.9228,38.9911,170504.0
2020-01-17 12:30:00,39.99,39.99,39.93,39.93,105120.0,38.9911,38.9911,38.9326,38.9326,105120.0
2020-01-17 13:00:00,39.93,39.99,39.93,39.97,95840.0,38.9326,38.9911,38.9326,38.9716,95840.0
2020-01-17 13:30:00,39.97,39.98,39.94,39.96,77796.0,38.9716,38.9813,38.9423,38.9618,77796.0
2020-01-17 14:00:00,39.97,39.99,39.95,39.95,53836.0,38.9716,38.9911,38.9521,38.9521,53836.0
2020-01-17 14:30:00,39.97,39.98,39.93,39.98,81068.0,38.9716,38.9813,38.9326,38.9813,81068.0
2020-01-17 15:00:00,39.98,39.99,39.88,39.95,183328.0,38.9813,38.9911,38.8838,38.9521,183328.0
2020-01-17 15:30:00,39.95,40.09,39.94,40.05,934952.0,38.9521,39.0886,38.9423,39.0496,934952.0
2020-01-21 09:30:00,39.77,39.93,39.77,39.87,639560.0,38.7766,38.9326,38.7766,38.8741,639560.0
2020-01-21 10:00:00,39.87,39.93,39.79,39.87,257076.0,38.8741,38.9326,38.7961,38.8741,257076.0
2020-01-21 10:30:00,39.88,39.92,39.84,39.85,114932.0,38.8838,38.9228,38.8448,38.8546,114932.0
2020-01-21 11:00:00,39.84,39.99,39.84,39.98,290064.0,38.8448,38.9911,38.8448,38.9813,290064.0
2020-01-21 11:30:00,39.98,40.06,39.98,40.04,322076.0,38.9813,39.0593,38.9813,39.0398,322076.0
2020-01-21 12:00:00,40.05,40.06,40.02,40.05,285084.0,39.0496,39.0593,39.0203,39.0496,285084.0
2020-01-21 12:30:00,40.04,40.08,40.03,40.05,122560.0,39.0398,39.0788,39.0301,39.0496,122560.0
2020-01-21 13:00:00,40.04,40.06,39.9,39.93,168328.0,39.0398,39.0593,38.9033,38.9326,168328.0
2020-01-21 13:30:00,39.93,39.93,39.79,39.79,332264.0,38.9326,38.9326,38.7961,38.7961,332264.0
2020-01-21 14:00:00,39.79,39.92,39.76,39.85,180728.0,38.7961,38.9228,38.7668,38.8546,180728.0
2020-01-21 14:30:00,39.85,39.9,39.79,39.9,138712.0,38.8546,38.9033,38.7961,38.9033,138712.0
2020-01-21 15:00:00,39.9,39.98,39.9,39.95,169924.0,38.9033,38.9813,38.9033,38.9521,169924.0
2020-01-21 15:30:00,39.93,39.96,39.81,39.88,663060.0,38.9326,38.9618,38.8156,38.8838,663060.0
2020-01-22 09:30:00,40.1,40.22,40.04,40.21,583804.0,39.0983,39.2153,39.0398,39.2056,583804.0
2020-01-22 10:00:00,40.21,40.23,40.1,40.21,181412.0,39.2056,39.2251,39.0983,39.2056,181412.0
2020-01-22 10:30:00,40.21,40.27,40.13,40.13,112452.0,39.2056,39.2641,39.1276,39.1276,112452.0
2020-01-22 11:00:00,40.13,40.13,40.01,40.04,281992.0,39.1276,39.1276,39.0106,39.0398,281992.0
2020-01-22 11:30:00,40.06,40.09,40.02,40.04,127308.0,39.0593,39.0886,39.0203,39.0398,127308.0
2020-01-22 12:00:00,40.06,40.07,39.96,39.98,384684.0,39.0593,39.0691,38.9618,38.9813,384684.0
2020-01-22 12:30:00,39.99,40.08,39.98,40.08,167048.0,38.9911,39.0788,38.9813,39.0788,167048.0
2020-01-22 13:00:00,40.08,40.12,40.07,40.11,46240.0,39.0788,39.1178,39.0691,39.1081,46240.0
2020-01-22 13:30:00,40.11,40.13,40.05,40.05,105476.0,39.1081,39.1276,39.0496,39.0496,105476.0
2020-01-22 14:00:00,40.06,40.1,40.05,40.06,123828.0,39.0593,39.0983,39.0496,39.0593,123828.0
2020-01-22 14:30:00,40.05,40.06,40.02,40.06,197156.0,39.0496,39.0593,39.0203,39.0593,197156.0
2020-01-22 15:00:00,40.05,40.05,39.85,39.89,859240.0,39.0496,39.0496,38.8546,38.8936,859240.0
2020-01-22 15:30:00,39.88,39.99,39.87,39.9,390984.0,38.8838,38.9911,38.8741,38.9033,390984.0
2020-01-23 09:30:00,39.7,39.75,39.41,39.61,1412528.0,38.7083,38.7571,38.4256,38.6206,1412528.0
2020-01-23 10:00:00,39.61,39.7,39.57,39.68,476428.0,38.6206,38.7083,38.5816,38.6888,476428.0
2020-01-23 10:30:00,39.7,39.75,39.59,39.62,402276.0,38.7083,38.7571,38.6011,38.6303,402276.0
2020-01-23 11:00:00,39.62,39.65,39.46,39.48,344416.0,38.6303,38.6596,38.4743,38.4938,344416.0
2020-01-23 11:30:00,39.47,39.61,39.47,39.58,240300.0,38.4841,38.6206,38.4841,38.5913,240300.0
2020-01-23 12:00:00,39.6,39.7,39.56,39.69,292956.0,38.6108,38.7083,38.5718,38.6986,292956.0
2020-01-23 12:30:00,39.7,39.71,39.62,39.63,53168.0,38.7083,38.7181,38.6303,38.6401,53168.0
2020-01-23 13:00:00,39.63,39.78,39.6,39.7,478728.0,38.6401,38.7863,38.6108,38.7083,478728.0
2020-01-23 13:30:00,39.7,39.84,39.7,39.82,203424.0,38.7083,38.8448,38.7083,38.8253,203424.0
2020-01-23 14:00:00,39.84,39.94,39.83,39.89,204240.0,38.8448,38.9423,38.8351,38.8936,204240.0
2020-01-23 14:30:00,39.93,39.96,39.89,39.95,235372.0,38.9326,38.9618,38.8936,38.9521,235372.0
2020-01-23 15:00:00,39.96,39.99,39.9,39.97,503956.0,38.9618,38.9911,38.9033,38.9716,503956.0
2020-01-23 15:30:00,39.97,40.01,39.91,39.96,967112.0,38.9716,39.0106,38.9131,38.9618,967112.0
2020-01-24 09:30:00,40.15,40.15,39.98,40.08,786016.0,39.1471,39.1471,38.9813,39.0788,786016.0
2020-01-24 10:00:00,40.07,40.07,39.78,39.79,951792.0,39.0691,39.0691,38.7863,38.7961,951792.0
2020-01-24 10:30:00,39.78,39.86,39.74,39.83,693956.0,38.7863,38.8643,38.7473,38.8351,693956.0
2020-01-24 11:00:00,39.81,39.91,39.63,39.72,1189020.0,38.8156,38.9131,38.6401,38.7278,1189020.0
2020-01-24 11:30:00,39.71,39.74,39.54,39.55,857476.0,38.7181,38.7473,38.5523,38.5621,857476.0
2020-01-24 12:00:00,39.54,39.54,39.24,39.34,1570552.0,38.5523,38.5523,38.2598,38.3573,1570552.0
2020-01-24 12:30:00,39.35,39.52,39.32,39.49,704572.0,38.3671,38.5328,38.3378,38.5036,704572.0
2020-01-24 13:00:00,39.49,39.49,39.29,39.29,636208.0,38.5036,38.5036,38.3086,38.3086,636208.0
2020-01-24 13:30:00,39.28,39.29,39.08,39.18,710540.0,38.2988,38.3086,38.1038,38.2013,710540.0
2020-01-24 14:00:00,39.17,39.19,38.92,38.96,684744.0,38.1916,38.2111,37.9478,37.9868,684744.0
2020-01-24 14:30:00,38.99,39.22,38.95,39.22,642376.0,38.016,38.2403,37.977,38.2403,642376.0
2020-01-24 15:00:00,39.22,39.37,39.18,39.3,695712.0,38.2403,38.3866,38.2013,38.3183,695712.0
2020-01-24 15:30:00,39.28,39.29,39.03,39.24,1600576.0,38.2988,38.3086,38.055,38.2598,1600576.0
2020-01-27 09:30:00,37.88,38.26,37.78,38.23,1861396.0,36.9338,37.3043,36.8363,37.275,1861396.0
2020-01-27 10:00:00,38.22,38.25,38.0,38.23,876188.0,37.2653,37.2945,37.0508,37.275,876188.0
2020-01-27 10:30:00,38.23,38.24,37.95,38.07,942256.0,37.275,37.2848,37.002,37.119,942256.0
2020-01-27 11:00:00,38.07,38.14,37.95,38.06,506808.0,37.119,37.1873,37.002,37.1093,506808.0
2020-01-27 11:30:00,38.06,38.2,37.99,38.15,533704.0,37.1093,37.2458,37.041,37.197,533704.0
2020-01-27 12:00:00,38.14,38.35,38.11,38.29,392272.0,37.1873,37.392,37.158,37.3335,392272.0
2020-01-27 12:30:00,38.28,38.37,38.23,38.26,372116.0,37.3238,37.4115,37.275,37.3043,372116.0
2020-01-27 13:00:00,38.26,38.35,38.22,38.31,183660.0,37.3043,37.392,37.2653,37.353,183660.0
2020-01-27 13:30:00,38.31,38.36,38.23,38.23,303208.0,37.353,37.4018,37.275,37.275,303208.0
2020-01-27 14:00:00,38.26,38.32,38.17,38.32,226492.0,37.3043,37.3628,37.2165,37.3628,226492.0
2020-01-27 14:30:00,38.32,38.34,38.09,38.16,443696.0,37.3628,37.3823,37.1385,37.2068,443696.0
2020-01-27 15:00:00,38.17,38.23,38.07,38.17,461056.0,37.2165,37.275,37.119,37.2165,461056.0
2020-01-27 15:30:00,38.15,38.15,37.98,37.99,1231108.0,37.197,37.197,37.0313,37.041,1231108.0
2020-01-28 09:30:00,38.34,38.45,38.23,38.35,937728.0,37.3823,37.4895,37.275,37.392,937728.0
2020-01-28 10:00:00,38.38,38.71,38.37,38.67,755600.0,37.4213,37.743,37.4115,37.704,755600.0
2020-01-28 10:30:00,38.65,38.81,38.63,38.77,449708.0,37.6845,37.8405,37.665,37.8015,449708.0
2020-01-28 11:00:00,38.79,38.83,38.68,38.81,662900.0,37.821,37.86,37.7138,37.8405,662900.0
2020-01-28 11:30:00,38.81,38.87,38.75,38.86,250668.0,37.8405,37.899,37.782,37.8893,250668.0
2020-01-28 12:00:00,38.86,38.92,38.82,38.9,229128.0,37.8893,37.9478,37.8503,37.9283,229128.0
2020-01-28 12:30:00,38.9,38.91,38.81,38.84,140544.0,37.9283,37.938,37.8405,37.8698,140544.0
2020-01-28 13:00:00,38.84,38.84,38.75,38.77,318272.0,37.8698,37.8698,37.782,37.8015,318272.0
2020-01-28 13:30:00,38.77,38.85,38.73,38.83,487540.0,37.8015,37.8795,37.7625,37.86,487540.0
2020-01-28 14:00:00,38.83,38.94,38.83,38.9,337228.0,37.86,37.9673,37.86,37.9283,337228.0
2020-01-28 14:30:00,38.91,39.0,38.9,38.91,361324.0,37.938,38.0258,37.9283,37.938,361324.0
2020-01-28 15:00:00,38.91,38.96,38.85,38.96,254864.0,37.938,37.9868,37.8795,37.9868,254864.0
2020-01-28 15:30:00,38.97,38.97,38.77,38.78,602848.0,37.9965,37.9965,37.8015,37.8113,602848.0
2020-01-29 09:30:00,39.13,39.16,38.84,38.86,967940.0,38.1526,38.1818,37.8698,37.8893,967940.0
2020-01-29 10:00:00,38.85,38.88,38.66,38.87,1452956.0,37.8795,37.9088,37.6943,37.899,1452956.0
2020-01-29 10:30:00,38.87,39.01,38.83,39.0,462296.0,37.899,38.0355,37.86,38.0258,462296.0
2020-01-29 11:00:00,39.01,39.06,38.95,39.06,493936.0,38.0355,38.0843,37.977,38.0843,493936.0
2020-01-29 11:30:00,39.04,39.04,38.96,39.02,346628.0,38.0648,38.0648,37.9868,38.0453,346628.0
2020-01-29 12:00:00,39.03,39.06,39.01,39.04,54936.0,38.055,38.0843,38.0355,38.0648,54936.0
2020-01-29 12:30:00,39.03,39.03,38.99,39.01,150168.0,38.055,38.055,38.016,38.0355,150168.0
2020-01-29 13:00:00,39.0,39.08,38.97,39.08,185152.0,38.0258,38.1038,37.9965,38.1038,185152.0
2020-01-29 13:30:00,39.08,39.11,39.03,39.06,221580.0,38.1038,38.1331,38.055,38.0843,221580.0
2020-01-29 14:00:00,39.05,39.19,39.0,39.08,394556.0,38.0746,38.2111,38.0258,38.1038,394556.0
2020-01-29 14:30:00,39.09,39.1,38.99,38.99,353492.0,38.1136,38.1233,38.016,38.016,353492.0
2020-01-29 15:00:00,39.0,39.02,38.74,38.91,1185500.0,38.0258,38.0453,37.7723,37.938,1185500.0
2020-01-29 15:30:00,38.89,38.94,38.71,38.71,806476.0,37.9185,37.9673,37.743,37.743,806476.0
2020-01-30 09:30:00,38.16,38.54,38.16,38.39,1336408.0,37.2068,37.5773,37.2068,37.431,1336408.0
2020-01-30 10:00:00,38.38,38.53,38.31,38.38,793552.0,37.4213,37.5675,37.353,37.4213,793552.0
2020-01-30 10:30:00,38.34,38.37,37.98,38.02,2106072.0,37.3823,37.4115,37.0313,37.0703,2106072.0
2020-01-30 11:00:00,38.02,38.34,38.01,38.31,763828.0,37.0703,37.3823,37.0605,37.353,763828.0
2020-01-30 11:30:00,38.31,38.49,38.27,38.36,732468.0,37.353,37.5285,37.314,37.4018,732468.0
2020-01-30 12:00:00,38.36,38.41,38.22,38.22,396408.0,37.4018,37.4505,37.2653,37.2653,396408.0
2020-01-30 12:30:00,38.23,38.26,38.05,38.15,903176.0,37.275,37.3043,37.0995,37.197,903176.0
2020-01-30 13:00:00,38.17,38.22,38.1,38.18,259276.0,37.2165,37.2653,37.1483,37.2263,259276.0
2020-01-30 13:30:00,38.19,38.25,38.17,38.2,213988.0,37.236,37.2945,37.2165,37.2458,213988.0
2020-01-30 14:00:00,38.21,38.39,38.2,38.36,236696.0,37.2555,37.431,37.2458,37.4018,236696.0
2020-01-30 14:30:00,38.35,38.59,38.27,38.54,752560.0,37.392,37.626,37.314,37.5773,752560.0
2020-01-30 15:00:00,38.54,38.72,38.5,38.67,1097472.0,37.5773,37.7528,37.5383,37.704,1097472.0
2020-01-30 15:30:00,38.67,39.01,38.65,38.96,884128.0,37.704,38.0355,37.6845,37.9868,884128.0
2020-01-31 09:30:00,38.79,38.82,38.43,38.57,1121088.0,37.821,37.8503,37.47,37.6065,1121088.0
2020-01-31 10:00:00,38.55,38.55,38.24,38.24,1303812.0,37.587,37.587,37.2848,37.2848,1303812.0
2020-01-31 10:30:00,38.23,38.3,38.03,38.07,848640.0,37.275,37.3433,37.08,37.119,848640.0
2020-01-31 11:00:00,38.06,38.16,37.81,37.85,1128532.0,37.1093,37.2068,36.8655,36.9045,1128532.0
2020-01-31 11:30:00,37.85,38.09,37.76,38.09,921308.0,36.9045,37.1385,36.8168,37.1385,921308.0
2020-01-31 12:00:00,38.08,38.09,37.88,37.97,375828.0,37.1288,37.1385,36.9338,37.0215,375828.0
2020-01-31 12:30:00,37.9,37.91,37.63,37.77,1707760.0,36.9533,36.963,36.69,36.8265,1707760.0
2020-01-31 13:00:00,37.77,37.88,37.63,37.71,1171024.0,36.8265,36.9338,36.69,36.768,1171024.0
2020-01-31 13:30:00,37.66,37.72,37.53,37.71,1146484.0,36.7193,36.7778,36.5925,36.768,1146484.0
2020-01-31 14:00:00,37.72,37.84,37.65,37.7,867848.0,36.7778,36.8948,36.7095,36.7583,867848.0
2020-01-31 14:30:00,37.69,37.89,37.66,37.72,1275664.0,36.7485,36.9435,36.7193,36.7778,1275664.0
2020-01-31 15:00:00,37.72,37.77,37.49,37.49,1958260.0,36.7778,36.8265,36.5535,36.5535,1958260.0
2020-01-31 15:30:00,37.49,37.64,37.31,37.54,2063972.0,36.5535,36.6998,36.378,36.6023,2063972.0
2020-02-03 09:30:00,37.92,38.35,37.9,38.34,1187480.0,36.9728,37.392,36.9533,37.3823,1187480.0
2020-02-03 10:00:00,38.35,38.57,38.32,38.56,1124756.0,37.392,37.6065,37.3628,37.5968,1124756.0
2020-02-03 10:30:00,38.56,38.57,38.29,38.34,686164.0,37.5968,37.6065,37.3335,37.3823,686164.0
2020-02-03 11:00:00,38.34,38.42,38.23,38.23,1297560.0,37.3823,37.4603,37.275,37.275,1297560.0
2020-02-03 11:30:00,38.23,38.25,38.0,38.13,808192.0,37.275,37.2945,37.0508,37.1775,808192.0
2020-02-03 12:00:00,38.12,38.24,38.05,38.2,271328.0,37.1678,37.2848,37.0995,37.2458,271328.0
2020-02-03 12:30:00,38.2,38.28,38.15,38.27,218388.0,37.2458,37.3238,37.197,37.314,218388.0
2020-02-03 13:00:00,38.27,38.27,38.08,38.13,303380.0,37.314,37.314,37.1288,37.1775,303380.0
2020-02-03 13:30:00,38.12,38.23,38.09,38.23,230132.0,37.1678,37.275,37.1385,37.275,230132.0
2020-02-03 14:00:00,38.21,38.21,38.08,38.13,261816.0,37.2555,37.2555,37.1288,37.1775,261816.0
2020-02-03 14:30:00,38.14,38.23,38.07,38.19,171944.0,37.1873,37.275,37.119,37.236,171944.0
2020-02-03 15:00:00,38.2,38.29,38.16,38.29,266380.0,37.2458,37.3335,37.2068,37.3335,266380.0
2020-02-03 15:30:00,38.29,38.3,38.05,38.1,864404.0,37.3335,37.3433,37.0995,37.1483,864404.0
2020-02-04 09:30:00,39.02,39.22,38.94,39.18,1407948.0,38.0453,38.2403,37.9673,38.2013,1407948.0
2020-02-04 10:00:00,39.2,39.27,39.08,39.27,379656.0,38.2208,38.2891,38.1038,38.2891,379656.0
2020-02-04 10:30:00,39.27,39.32,39.22,39.23,320104.0,38.2891,38.3378,38.2403,38.2501,320104.0
2020-02-04 11:00:00,39.23,39.37,39.21,39.33,233720.0,38.2501,38.3866,38.2306,38.3476,233720.0
2020-02-04 11:30:00,39.33,39.45,39.32,39.38,329072.0,38.3476,38.4646,38.3378,38.3963,329072.0
2020-02-04 12:00:00,39.38,39.44,39.36,39.44,165000.0,38.3963,38.4548,38.3768,38.4548,165000.0
2020-02-04 12:30:00,39.44,39.44,39.37,39.41,154596.0,38.4548,38.4548,38.3866,38.4256,154596.0
2020-02-04 13:00:00,39.42,39.43,39.27,39.31,129032.0,38.4353,38.4451,38.2891,38.3281,129032.0
2020-02-04 13:30:00,39.32,39.39,39.31,39.38,126064.0,38.3378,38.4061,38.3281,38.3963,126064.0
2020-02-04 14:00:00,39.39,39.45,39.37,39.37,155624.0,38.4061,38.4646,38.3866,38.3866,155624.0
2020-02-04 14:30:00,39.37,39.48,39.36,39.41,223872.0,38.3866,38.4938,38.3768,38.4256,223872.0
2020-02-04 15:00:00,39.4,39.44,39.34,39.42,172640.0,38.4158,38.4548,38.3573,38.4353,172640.0
2020-02-04 15:30:00,39.42,39.44,39.21,39.26,382284.0,38.4353,38.4548,38.2306,38.2793,382284.0
2020-02-05 09:30:00,40.02,40.05,39.77,39.95,1120400.0,39.0203,39.0496,38.7766,38.9521,1120400.0
2020-02-05 10:00:00,39.94,40.03,39.68,39.74,481028.0,38.9423,39.0301,38.6888,38.7473,481028.0
2020-02-05 10:30:00,39.74,39.87,39.64,39.86,726924.0,38.7473,38.8741,38.6498,38.8643,726924.0
2020-02-05 11:00:00,39.85,39.91,39.79,39.91,220544.0,38.8546,38.9131,38.7961,38.9131,220544.0
2020-02-05 11:30:00,39.9,39.95,39.75,39.94,285860.0,38.9033,38.9521,38.7571,38.9423,285860.0
2020-02-05 12:00:00,39.94,40.01,39.94,39.96,248664.0,38.9423,39.0106,38.9423,38.9618,248664.0
2020-02-05 12:30:00,39.95,40.0,39.93,39.94,69276.0,38.9521,39.0008,38.9326,38.9423,69276.0
2020-02-05 13:00:00,39.94,39.94,39.87,39.92,133520.0,38.9423,38.9423,38.8741,38.9228,133520.0
2020-02-05 13:30:00,39.92,40.02,39.91,39.98,251092.0,38.9228,39.0203,38.9131,38.9813,251092.0
2020-02-05 14:00:00,39.98,40.02,39.9,40.01,239080.0,38.9813,39.0203,38.9033,39.0106,239080.0
2020-02-05 14:30:00,40.0,40.13,39.99,40.12,354588.0,39.0008,39.1276,38.9911,39.1178,354588.0
2020-02-05 15:00:00,40.12,40.21,40.1,40.15,598324.0,39.1178,39.2056,39.0983,39.1471,598324.0
2020-02-05 15:30:00,40.14,40.15,40.0,40.15,909280.0,39.1373,39.1471,39.0008,39.1471,909280.0
2020-02-06 09:30:00,40.4,40.44,40.13,40.34,790704.0,39.3908,39.4298,39.1276,39.3323,790704.0
2020-02-06 10:00:00,40.36,40.41,40.17,40.25,551124.0,39.3518,39.4006,39.1666,39.2446,551124.0
2020-02-06 10:30:00,40.23,40.36,40.21,40.31,141368.0,39.2251,39.3518,39.2056,39.3031,141368.0
2020-02-06 11:00:00,40.29,40.43,40.28,40.42,143180.0,39.2836,39.4201,39.2738,39.4103,143180.0
2020-02-06 11:30:00,40.41,40.44,40.3,40.3,108364.0,39.4006,39.4298,39.2933,39.2933,108364.0
2020-02-06 12:00:00,40.29,40.44,40.29,40.44,72840.0,39.2836,39.4298,39.2836,39.4298,72840.0
2020-02-06 12:30:00,40.44,40.46,40.39,40.45,87688.0,39.4298,39.4493,39.3811,39.4396,87688.0
2020-02-06 13:00:00,40.45,40.48,40.37,40.37,102216.0,39.4396,39.4688,39.3616,39.3616,102216.0
2020-02-06 13:30:00,40.36,40.41,40.31,40.4,98808.0,39.3518,39.4006,39.3031,39.3908,98808.0
2020-02-06 14:00:00,40.4,40.45,40.36,40.43,118356.0,39.3908,39.4396,39.3518,39.4201,118356.0
2020-02-06 14:30:00,40.43,40.45,40.38,40.4,86168.0,39.4201,39.4396,39.3713,39.3908,86168.0
2020-02-06 15:00:00,40.37,40.42,40.3,40.33,110956.0,39.3616,39.4103,39.2933,39.3226,110956.0
2020-02-06 15:30:00,40.33,40.45,40.33,40.42,352416.0,39.3226,39.4396,39.3226,39.4103,352416.0
2020-02-07 09:30:00,40.15,40.18,39.93,39.99,990288.0,39.1471,39.1763,38.9326,38.9911,990288.0
2020-02-07 10:00:00,39.99,40.18,39.94,40.18,311296.0,38.9911,39.1763,38.9423,39.1763,311296.0
2020-02-07 10:30:00,40.17,40.23,40.13,40.16,199916.0,39.1666,39.2251,39.1276,39.1568,199916.0
2020-02-07 11:00:00,40.14,40.27,40.09,40.26,110284.0,39.1373,39.2641,39.0886,39.2543,110284.0
2020-02-07 11:30:00,40.27,40.33,40.16,40.22,171168.0,39.2641,39.3226,39.1568,39.2153,171168.0
2020-02-07 12:00:00,40.22,40.3,40.21,40.29,120724.0,39.2153,39.2933,39.2056,39.2836,120724.0
2020-02-07 12:30:00,40.27,40.27,40.2,40.23,58456.0,39.2641,39.2641,39.1958,39.2251,58456.0
2020-02-07 13:00:00,40.21,40.21,40.17,40.2,15400.0,39.2056,39.2056,39.1666,39.1958,15400.0
2020-02-07 13:30:00,40.22,40.23,40.01,40.01,480692.0,39.2153,39.2251,39.0106,39.0106,480692.0
2020-02-07 14:00:00,40.01,40.01,39.85,39.94,375828.0,39.0106,39.0106,38.8546,38.9423,375828.0
2020-02-07 14:30:00,39.94,40.04,39.93,40.02,325288.0,38.9423,39.0398,38.9326,39.0203,325288.0
2020-02-07 15:00:00,40.02,40.06,39.95,39.99,243516.0,39.0203,39.0593,38.9521,38.9911,243516.0
2020-02-07 15:30:00,40.01,40.09,39.9,39.99,501428.0,39.0106,39.0886,38.9033,38.9911,501428.0
2020-02-10 09:30:00,39.74,40.1,39.74,40.1,576224.0,38.7473,39.0983,38.7473,39.0983,576224.0
2020-02-10 10:00:00,40.12,40.26,40.12,40.24,320028.0,39.1178,39.2543,39.1178,39.2348,320028.0
2020-02-10 10:30:00,40.26,40.35,40.23,40.25,254124.0,39.2543,39.3421,39.2251,39.2446,254124.0
2020-02-10 11:00:00,40.26,40.29,40.21,40.27,265752.0,39.2543,39.2836,39.2056,39.2641,265752.0
2020-02-10 11:30:00,40.28,40.34,40.24,40.27,226164.0,39.2738,39.3323,39.2348,39.2641,226164.0
2020-02-10 12:00:00,40.26,40.26,40.19,40.22,135444.0,39.2543,39.2543,39.1861,39.2153,135444.0
2020-02-10 12:30:00,40.22,40.23,40.15,40.2,141460.0,39.2153,39.2251,39.1471,39.1958,141460.0
2020-02-10 13:00:00,40.19,40.25,40.19,40.22,66388.0,39.1861,39.2446,39.1861,39.2153,66388.0
2020-02-10 13:30:00,40.24,40.26,40.21,40.23,112384.0,39.2348,39.2543,39.2056,39.2251,112384.0
2020-02-10 14:00:00,40.23,40.27,40.18,40.27,178720.0,39.2251,39.2641,39.1763,39.2641,178720.0
2020-02-10 14:30:00,40.27,40.37,40.26,40.37,248952.0,39.2641,39.3616,39.2543,39.3616,248952.0
2020-02-10 15:00:00,40.36,40.46,40.36,40.45,249944.0,39.3518,39.4493,39.3518,39.4396,249944.0
2020-02-10 15:30:00,40.45,40.59,40.4,40.59,432372.0,39.4396,39.5761,39.3908,39.5761,432372.0
2020-02-11 09:30:00,40.94,40.97,40.79,40.9,670900.0,39.9173,39.9466,39.7711,39.8783,670900.0
2020-02-11 10:00:00,40.92,41.13,40.92,41.12,398004.0,39.8978,40.1026,39.8978,40.0928,398004.0
2020-02-11 10:30:00,41.12,41.14,41.01,41.03,259640.0,40.0928,40.1123,39.9856,40.0051,259640.0
2020-02-11 11:00:00,41.03,41.07,40.96,40.97,317328.0,40.0051,40.0441,39.9368,39.9466,317328.0
2020-02-11 11:30:00,40.96,40.97,40.81,40.87,521652.0,39.9368,39.9466,39.7906,39.8491,521652.0
2020-02-11 12:00:00,40.85,40.95,40.85,40.92,446436.0,39.8296,39.9271,39.8296,39.8978,446436.0
2020-02-11 12:30:00,40.92,40.96,40.89,40.96,94376.0,39.8978,39.9368,39.8686,39.9368,94376.0
2020-02-11 13:00:00,40.96,41.01,40.93,40.94,374952.0,39.9368,39.9856,39.9076,39.9173,374952.0
2020-02-11 13:30:00,40.95,40.98,40.81,40.87,170948.0,39.9271,39.9563,39.7906,39.8491,170948.0
2020-02-11 14:00:00,40.87,40.88,40.73,40.8,974328.0,39.8491,39.8588,39.7126,39.7808,974328.0
2020-02-11 14:30:00,40.8,40.87,40.77,40.77,509760.0,39.7808,39.8491,39.7516,39.7516,509760.0
2020-02-11 15:00:00,40.79,40.82,40.59,40.72,1156380.0,39.7711,39.8003,39.5761,39.7028,1156380.0
2020-02-11 15:30:00,40.74,40.8,40.66,40.73,463768.0,39.7223,39.7808,39.6443,39.7126,463768.0
2020-02-12 09:30:00,41.1,41.2,41.05,41.13,1173100.0,40.0733,40.1708,40.0246,40.1026,1173100.0
2020-02-12 10:00:00,41.15,41.19,41.0,41.09,199748.0,40.1221,40.1611,39.9758,40.0636,199748.0
2020-02-12 10:30:00,41.11,41.13,41.02,41.04,183260.0,40.0831,40.1026,39.9953,40.0148,183260.0
2020-02-12 11:00:00,41.04,41.18,41.04,41.17,126808.0,40.0148,40.1513,40.0148,40.1416,126808.0
2020-02-12 11:30:00,41.18,41.18,41.11,41.13,92028.0,40.1513,40.1513,40.0831,40.1026,92028.0
2020-02-12 12:00:00,41.15,41.17,41.1,41.15,116428.0,40.1221,40.1416,40.0733,40.1221,116428.0
2020-02-12 12:30:00,41.14,41.2,41.12,41.14,355416.0,40.1123,40.1708,40.0928,40.1123,355416.0
2020-02-12 13:00:00,41.14,41.15,41.02,41.07,476980.0,40.1123,40.1221,39.9953,40.0441,476980.0
2020-02-12 13:30:00,41.07,41.15,41.07,41.14,196008.0,40.0441,40.1221,40.0441,40.1123,196008.0
2020-02-12 14:00:00,41.14,41.18,41.13,41.15,82884.0,40.1123,40.1513,40.1026,40.1221,82884.0
2020-02-12 14:30:00,41.15,41.22,41.15,41.18,103384.0,40.1221,40.1903,40.1221,40.1513,103384.0
2020-02-12 15:00:00,41.19,41.23,41.12,41.19,153452.0,40.1611,40.2001,40.0928,40.1611,153452.0
2020-02-12 15:30:00,41.19,41.3,41.16,41.23,524680.0,40.1611,40.2683,40.1318,40.2001,524680.0
2020-02-13 09:30:00,40.84,41.08,40.78,40.91,1378840.0,39.8198,40.0538,39.7613,39.8881,1378840.0
2020-02-13 10:00:00,40.92,41.0,40.8,40.97,611672.0,39.8978,39.9758,39.7808,39.9466,611672.0
2020-02-13 10:30:00,40.95,41.16,40.91,41.15,295988.0,39.9271,40.1318,39.8881,40.1221,295988.0
2020-02-13 11:00:00,41.15,41.22,41.1,41.21,236508.0,40.1221,40.1903,40.0733,40.1806,236508.0
2020-02-13 11:30:00,41.22,41.27,41.16,41.2,355536.0,40.1903,40.2391,40.1318,40.1708,355536.0
2020-02-13 12:00:00,41.21,41.31,41.21,41.24,392816.0,40.1806,40.2781,40.1806,40.2098,392816.0
2020-02-13 12:30:00,41.27,41.29,41.18,41.19,418316.0,40.2391,40.2586,40.1513,40.1611,418316.0
2020-02-13 13:00:00,41.18,41.26,41.13,41.26,362592.0,40.1513,40.2293,40.1026,40.2293,362592.0
2020-02-13 13:30:00,41.26,41.37,41.24,41.34,461404.0,40.2293,40.3366,40.2098,40.3073,461404.0
2020-02-13 14:00:00,41.35,41.4,41.28,41.28,303716.0,40.3171,40.3658,40.2488,40.2488,303716.0
2020-02-13 14:30:00,41.29,41.37,41.27,41.36,142784.0,40.2586,40.3366,40.2391,40.3268,142784.0
2020-02-13 15:00:00,41.36,41.37,41.19,41.24,368184.0,40.3268,40.3366,40.1611,40.2098,368184.0
2020-02-13 15:30:00,41.23,41.23,41.07,41.15,567824.0,40.2001,40.2001,40.0441,40.1221,567824.0
2020-02-14 09:30:00,41.24,41.28,41.11,41.11,948692.0,40.2098,40.2488,40.0831,40.0831,948692.0
2020-02-14 10:00:00,41.17,41.2,41.04,41.18,675716.0,40.1416,40.1708,40.0148,40.1513,675716.0
2020-02-14 10:30:00,41.17,41.26,41.16,41.25,292336.0,40.1416,40.2293,40.1318,40.2196,292336.0
2020-02-14 11:00:00,41.25,41.3,41.21,41.24,511332.0,40.2196,40.2683,40.1806,40.2098,511332.0
2020-02-14 11:30:00,41.24,41.25,41.18,41.2,498820.0,40.2098,40.2196,40.1513,40.1708,498820.0
2020-02-14 12:00:00,41.21,41.21,41.08,41.11,674500.0,40.1806,40.1806,40.0538,40.0831,674500.0
2020-02-14 12:30:00,41.11,41.13,41.05,41.06,544768.0,40.0831,40.1026,40.0246,40.0343,544768.0
2020-02-14 13:00:00,41.08,41.12,41.01,41.05,940788.0,40.0538,40.0928,39.9856,40.0246,940788.0
2020-02-14 13:30:00,41.05,41.11,41.01,41.03,528216.0,40.0246,40.0831,39.9856,40.0051,528216.0
2020-02-14 14:00:00,41.02,41.1,40.94,41.1,451496.0,39.9953,40.0733,39.9173,40.0733,451496.0
2020-02-14 14:30:00,41.09,41.18,41.07,41.1,250544.0,40.0636,40.1513,40.0441,40.0733,250544.0
2020-02-14 15:00:00,41.09,41.11,41.02,41.09,162080.0,40.0636,40.0831,39.9953,40.0636,162080.0
2020-02-14 15:30:00,41.07,41.27,41.07,41.27,436744.0,40.0441,40.2391,40.0441,40.2391,436744.0
2020-02-18 09:30:00,41.01,41.13,40.98,41.11,1487688.0,39.9856,40.1026,39.9563,40.0831,1487688.0
2020-02-18 10:00:00,41.12,41.13,40.86,40.86,505392.0,40.0928,40.1026,39.8393,39.8393,505392.0
2020-02-18 10:30:00,40.88,41.03,40.88,40.97,366044.0,39.8588,40.0051,39.8588,39.9466,366044.0
2020-02-18 11:00:00,40.98,40.98,40.72,40.74,361092.0,39.9563,39.9563,39.7028,39.7223,361092.0
2020-02-18 11:30:00,40.74,40.81,40.69,40.69,329528.0,39.7223,39.7906,39.6736,39.6736,329528.0
2020-02-18 12:00:00,40.7,40.83,40.68,40.81,310228.0,39.6833,39.8101,39.6638,39.7906,310228.0
2020-02-18 12:30:00,40.83,40.93,40.83,40.91,248468.0,39.8101,39.9076,39.8101,39.8881,248468.0
2020-02-18 13:00:00,40.91,40.99,40.91,40.97,172168.0,39.8881,39.9661,39.8881,39.9466,172168.0
2020-02-18 13:30:00,40.96,40.99,40.89,40.92,254544.0,39.9368,39.9661,39.8686,39.8978,254544.0
2020-02-18 14:00:00,40.93,41.1,40.87,41.08,456364.0,39.9076,40.0733,39.8491,40.0538,456364.0
2020-02-18 14:30:00,41.08,41.11,41.04,41.09,513524.0,40.0538,40.0831,40.0148,40.0636,513524.0
2020-02-18 15:00:00,41.1,41.15,41.05,41.09,815092.0,40.0733,40.1221,40.0246,40.0636,815092.0
2020-02-18 15:30:00,41.08,41.08,40.98,41.04,745000.0,40.0538,40.0538,39.9563,40.0148,745000.0
2020-02-19 09:30:00,41.31,41.46,41.24,41.39,612872.0,40.2781,40.4243,40.2098,40.3561,612872.0
2020-02-19 10:00:00,41.39,41.44,41.35,41.4,134968.0,40.3561,40.4048,40.3171,40.3658,134968.0
2020-02-19 10:30:00,41.41,41.48,41.41,41.46,169864.0,40.3756,40.4439,40.3756,40.4243,169864.0
2020-02-19 11:00:00,41.47,41.57,41.46,41.55,159240.0,40.4341,40.5316,40.4243,40.5121,159240.0
2020-02-19 11:30:00,41.55,41.55,41.49,41.52,68240.0,40.5121,40.5121,40.4536,40.4829,68240.0
2020-02-19 12:00:00,41.51,41.58,41.5,41.54,65048.0,40.4731,40.5414,40.4634,40.5024,65048.0
2020-02-19 12:30:00,41.53,41.59,41.53,41.54,86004.0,40.4926,40.5511,40.4926,40.5024,86004.0
2020-02-19 13:00:00,41.55,41.56,41.53,41.55,60108.0,40.5121,40.5219,40.4926,40.5121,60108.0
2020-02-19 13:30:00,41.55,41.56,41.49,41.52,211852.0,40.5121,40.5219,40.4536,40.4829,211852.0
2020-02-19 14:00:00,41.5,41.57,41.49,41.55,81084.0,40.4634,40.5316,40.4536,40.5121,81084.0
2020-02-19 14:30:00,41.56,41.63,41.55,41.57,111216.0,40.5219,40.5901,40.5121,40.5316,111216.0
2020-02-19 15:00:00,41.58,41.58,41.49,41.52,155824.0,40.5414,40.5414,40.4536,40.4829,155824.0
2020-02-19 15:30:00,41.51,41.52,41.42,41.44,305100.0,40.4731,40.4829,40.3853,40.4048,305100.0
2020-02-20 09:30:00,41.28,41.45,41.24,41.4,578628.0,40.2488,40.4146,40.2098,40.3658,578628.0
2020-02-20 10:00:00,41.42,41.5,41.39,41.42,176860.0,40.3853,40.4634,40.3561,40.3853,176860.0
2020-02-20 10:30:00,41.43,41.5,41.43,41.44,336496.0,40.3951,40.4634,40.3951,40.4048,336496.0
2020-02-20 11:00:00,41.44,41.44,40.85,40.85,700000.0,40.4048,40.4048,39.8296,39.8296,700000.0
2020-02-20 11:30:00,40.85,40.9,40.3,40.74,2175820.0,39.8296,39.8783,39.2933,39.7223,2175820.0
2020-02-20 12:00:00,40.72,40.75,40.52,40.6,794172.0,39.7028,39.7321,39.5078,39.5858,794172.0
2020-02-20 12:30:00,40.62,40.79,40.55,40.79,369280.0,39.6053,39.7711,39.5371,39.7711,369280.0
2020-02-20 13:00:00,40.77,41.01,40.73,40.9,1206888.0,39.7516,39.9856,39.7126,39.8783,1206888.0
2020-02-20 13:30:00,40.93,40.95,40.79,40.84,386828.0,39.9076,39.9271,39.7711,39.8198,386828.0
2020-02-20 14:00:00,40.84,41.05,40.84,40.96,585796.0,39.8198,40.0246,39.8198,39.9368,585796.0
2020-02-20 14:30:00,40.98,41.13,40.97,41.04,490292.0,39.9563,40.1026,39.9466,40.0148,490292.0
2020-02-20 15:00:00,41.04,41.09,40.88,41.06,650700.0,40.0148,40.0636,39.8588,40.0343,650700.0
2020-02-20 15:30:00,41.06,41.16,41.0,41.09,823272.0,40.0343,40.1318,39.9758,40.0636,823272.0
2020-02-21 09:30:00,40.73,40.81,40.23,40.42,1576616.0,39.7126,39.7906,39.2251,39.4103,1576616.0
2020-02-21 10:00:00,40.41,40.51,40.26,40.42,785316.0,39.4006,39.4981,39.2543,39.4103,785316.0
2020-02-21 10:30:00,40.4,40.42,40.13,40.3,615568.0,39.3908,39.4103,39.1276,39.2933,615568.0
2020-02-21 11:00:00,40.31,40.46,40.29,40.44,195168.0,39.3031,39.4493,39.2836,39.4298,195168.0
2020-02-21 11:30:00,40.45,40.54,40.4,40.46,245288.0,39.4396,39.5273,39.3908,39.4493,245288.0
2020-02-21 12:00:00,40.47,40.57,40.38,40.41,165212.0,39.4591,39.5566,39.3713,39.4006,165212.0
2020-02-21 12:30:00,40.4,40.44,40.32,40.36,85352.0,39.3908,39.4298,39.3128,39.3518,85352.0
2020-02-21 13:00:00,40.34,40.42,40.25,40.25,358436.0,39.3323,39.4103,39.2446,39.2446,358436.0
2020-02-21 13:30:00,40.26,40.26,40.02,40.14,759292.0,39.2543,39.2543,39.0203,39.1373,759292.0
2020-02-21 14:00:00,40.13,40.22,40.06,40.19,523264.0,39.1276,39.2153,39.0593,39.1861,523264.0
2020-02-21 14:30:00,40.21,40.25,40.12,40.21,296616.0,39.2056,39.2446,39.1178,39.2056,296616.0
2020-02-21 15:00:00,40.2,40.23,40.07,40.13,427968.0,39.1958,39.2251,39.0691,39.1276,427968.0
2020-02-21 15:30:00,40.14,40.34,40.02,40.24,818304.0,39.1373,39.3323,39.0203,39.2348,818304.0
2020-02-24 09:30:00,37.72,38.33,37.68,38.26,2434356.0,36.7778,37.3725,36.7388,37.3043,2434356.0
2020-02-24 10:00:00,38.24,38.38,38.02,38.02,958048.0,37.2848,37.4213,37.0703,37.0703,958048.0
2020-02-24 10:30:00,38.01,38.16,37.85,38.13,613084.0,37.0605,37.2068,36.9045,37.1775,613084.0
2020-02-24 11:00:00,38.13,38.15,37.92,38.01,533636.0,37.1775,37.197,36.9728,37.0605,533636.0
2020-02-24 11:30:00,38.04,38.07,37.71,37.83,778440.0,37.0898,37.119,36.768,36.885,778440.0
2020-02-24 12:00:00,37.81,37.82,37.54,37.61,604528.0,36.8655,36.8753,36.6023,36.6705,604528.0
2020-02-24 12:30:00,37.6,37.8,37.5,37.57,524364.0,36.6608,36.8558,36.5633,36.6315,524364.0
2020-02-24 13:00:00,37.54,37.6,37.27,37.6,1892980.0,36.6023,36.6608,36.339,36.6608,1892980.0
2020-02-24 13:30:00,37.58,37.74,37.53,37.71,434580.0,36.6413,36.7973,36.5925,36.768,434580.0
2020-02-24 14:00:00,37.69,37.88,37.47,37.84,550268.0,36.7485,36.9338,36.534,36.8948,550268.0
2020-02-24 14:30:00,37.85,38.15,37.79,38.11,766804.0,36.9045,37.197,36.846,37.158,766804.0
2020-02-24 15:00:00,38.11,38.23,37.94,37.95,1506124.0,37.158,37.275,36.9923,37.002,1506124.0
2020-02-24 15:30:00,37.94,38.0,37.56,37.56,1052024.0,36.9923,37.0508,36.6218,36.6218,1052024.0
2020-02-25 09:30:00,37.92,38.07,37.47,37.75,1437512.0,36.9728,37.119,36.534,36.807,1437512.0
2020-02-25 10:00:00,37.7,37.82,36.99,37.05,1599128.0,36.7583,36.8753,36.066,36.1245,1599128.0
2020-02-25 10:30:00,37.06,37.29,36.63,36.95,3073988.0,36.1343,36.3585,35.715,36.027,3073988.0
2020-02-25 11:00:00,36.93,37.04,36.42,36.68,1485080.0,36.0075,36.1148,35.5102,35.7638,1485080.0
2020-02-25 11:30:00,36.7,36.93,36.59,36.86,927336.0,35.7833,36.0075,35.676,35.9393,927336.0
2020-02-25 12:00:00,36.85,36.92,36.51,36.57,573880.0,35.9295,35.9978,35.598,35.6565,573880.0
2020-02-25 12:30:00,36.56,36.77,36.29,36.3,538520.0,35.6467,35.8515,35.3835,35.3932,538520.0
2020-02-25 13:00:00,36.3,36.46,36.1,36.19,1053804.0,35.3932,35.5492,35.1982,35.286,1053804.0
2020-02-25 13:30:00,36.19,36.21,35.85,35.85,1581072.0,35.286,35.3055,34.9545,34.9545,1581072.0
2020-02-25 14:00:00,35.86,35.87,35.26,35.3,1623964.0,34.9642,34.974,34.3792,34.4182,1623964.0
2020-02-25 14:30:00,35.32,35.74,35.15,35.6,1570880.0,34.4377,34.8472,34.272,34.7107,1570880.0
2020-02-25 15:00:00,35.66,35.97,35.24,35.4,1157984.0,34.7692,35.0715,34.3597,34.5157,1157984.0
2020-02-25 15:30:00,35.38,35.6,35.06,35.3,1951396.0,34.4962,34.7107,34.1842,34.4182,1951396.0
2020-02-26 09:30:00,35.6,36.35,35.54,35.95,2713256.0,34.7107,35.442,34.6522,35.052,2713256.0
2020-02-26 10:00:00,35.91,36.28,35.73,36.1,871016.0,35.013,35.3737,34.8375,35.1982,871016.0
2020-02-26 10:30:00,36.14,36.51,36.1,36.31,928648.0,35.2372,35.598,35.1982,35.403,928648.0
2020-02-26 11:00:00,36.33,36.42,36.05,36.37,449208.0,35.4225,35.5102,35.1495,35.4615,449208.0
2020-02-26 11:30:00,36.37,36.37,35.83,35.88,801596.0,35.4615,35.4615,34.935,34.9837,801596.0
2020-02-26 12:00:00,35.9,35.94,35.28,35.6,2287056.0,35.0032,35.0422,34.3987,34.7107,2287056.0
2020-02-26 12:30:00,35.62,35.84,35.53,35.65,734300.0,34.7302,34.9447,34.6425,34.7595,734300.0
2020-02-26 13:00:00,35.65,35.75,35.46,35.62,442616.0,34.7595,34.857,34.5742,34.7302,442616.0
2020-02-26 13:30:00,35.59,35.6,34.83,34.94,4686648.0,34.701,34.7107,33.96,34.0672,4686648.0
2020-02-26 14:00:00,34.93,35.38,34.85,35.16,2236456.0,34.0575,34.4962,33.9795,34.2817,2236456.0
2020-02-26 14:30:00,35.18,35.35,34.97,35.0,839676.0,34.3012,34.467,34.0965,34.1257,839676.0
2020-02-26 15:00:00,35.01,35.46,35.0,35.16,1229764.0,34.1355,34.5742,34.1257,34.2817,1229764.0
2020-02-26 15:30:00,35.17,35.25,34.99,35.02,1125800.0,34.2915,34.3695,34.116,34.1452,1125800.0
2020-02-27 09:30:00,33.62,33.98,33.17,33.58,4506420.0,32.7802,33.1312,32.3414,32.7412,4506420.0
2020-02-27 10:00:00,33.57,33.74,32.92,32.99,3159644.0,32.7314,32.8972,32.0977,32.1659,3159644.0
2020-02-27 10:30:00,32.99,33.66,32.57,33.66,3587248.0,32.1659,32.8192,31.7564,32.8192,3587248.0
2020-02-27 11:00:00,33.65,34.0,33.56,33.58,2573516.0,32.8094,33.1507,32.7217,32.7412,2573516.0
2020-02-27 11:30:00,33.55,33.92,33.24,33.91,969368.0,32.7119,33.0727,32.4097,33.0629,969368.0
2020-02-27 12:00:00,33.87,34.34,33.79,34.19,1222440.0,33.0239,33.4822,32.9459,33.336,1222440.0
2020-02-27 12:30:00,34.16,34.59,34.16,34.18,1016776.0,33.3067,33.726,33.3067,33.3262,1016776.0
2020-02-27 13:00:00,34.18,34.5,33.99,34.0,840060.0,33.3262,33.6382,33.1409,33.1507,840060.0
2020-02-27 13:30:00,33.99,34.1,33.27,33.45,950016.0,33.1409,33.2482,32.4389,32.6144,950016.0
2020-02-27 14:00:00,33.41,33.6,33.13,33.55,637556.0,32.5754,32.7607,32.3024,32.7119,637556.0
2020-02-27 14:30:00,33.5,33.52,33.1,33.14,647728.0,32.6632,32.6827,32.2732,32.3122,647728.0
2020-02-27 15:00:00,33.1,33.39,32.92,32.93,1532716.0,32.2732,32.5559,32.0977,32.1074,1532716.0
2020-02-27 15:30:00,32.93,33.24,31.86,31.86,2394172.0,32.1074,32.4097,31.0642,31.0642,2394172.0
2020-02-28 09:30:00,29.95,30.92,29.54,29.75,4720012.0,29.2019,30.1476,28.8021,29.0069,4720012.0
2020-02-28 10:00:00,29.69,30.1,29.29,29.49,2230916.0,28.9484,29.3481,28.5584,28.7534,2230916.0
2020-02-28 10:30:00,29.45,30.34,29.43,30.23,1247764.0,28.7144,29.5821,28.6949,29.4749,1247764.0
2020-02-28 11:00:00,30.22,30.52,29.71,30.51,1560468.0,29.4651,29.7576,28.9679,29.7479,1560468.0
2020-02-28 11:30:00,30.54,31.55,30.38,30.6,2967356.0,29.7771,30.7619,29.6211,29.8356,2967356.0
2020-02-28 12:00:00,30.59,30.88,30.24,30.86,1139608.0,29.8259,30.1086,29.4846,30.0891,1139608.0
2020-02-28 12:30:00,30.88,31.25,30.65,31.2,1386008.0,30.1086,30.4694,29.8844,30.4206,1386008.0
2020-02-28 13:00:00,31.21,31.33,30.75,30.84,1269688.0,30.4304,30.5474,29.9819,30.0696,1269688.0
2020-02-28 13:30:00,30.82,30.82,29.99,30.29,1555688.0,30.0501,30.0501,29.2409,29.5334,1555688.0
2020-02-28 14:00:00,30.26,30.48,29.83,30.28,824096.0,29.5041,29.7186,29.0849,29.5236,824096.0
2020-02-28 14:30:00,30.33,31.15,30.2,30.6,1362864.0,29.5724,30.3719,29.4456,29.8356,1362864.0
2020-02-28 15:00:00,30.61,30.79,30.0,30.0,1400188.0,29.8454,30.0209,29.2506,29.2506,1400188.0
2020-02-28 15:30:00,30.01,31.61,29.82,31.61,2596268.0,29.2604,30.8204,29.0751,30.8204,2596268.0
2020-03-02 09:30:00,32.0,32.18,31.49,31.66,2987520.0,31.2007,31.3762,30.7034,30.8691,2987520.0
2020-03-02 10:00:00,31.64,31.77,31.2,31.6,1878840.0,30.8496,30.9764,30.4206,30.8106,1878840.0
2020-03-02 10:30:00,31.63,32.39,31.35,32.06,1462936.0,30.8399,31.5809,30.5669,31.2592,1462936.0
2020-03-02 11:00:00,32.04,32.8,31.99,32.7,1054540.0,31.2397,31.9807,31.1909,31.8832,1054540.0
2020-03-02 11:30:00,32.73,33.2,32.58,33.12,979876.0,31.9124,32.3707,31.7662,32.2927,979876.0
2020-03-02 12:00:00,33.13,33.24,32.7,32.89,1137244.0,32.3024,32.4097,31.8832,32.0684,1137244.0
2020-03-02 12:30:00,32.88,33.21,32.88,33.16,827008.0,32.0587,32.3804,32.0587,32.3317,827008.0
2020-03-02 13:00:00,33.18,33.23,32.55,32.66,998388.0,32.3512,32.3999,31.7369,31.8442,998388.0
2020-03-02 13:30:00,32.66,32.99,32.54,32.94,403720.0,31.8442,32.1659,31.7272,32.1172,403720.0
2020-03-02 14:00:00,32.92,33.1,32.7,32.71,377212.0,32.0977,32.2732,31.8832,31.8929,377212.0
2020-03-02 14:30:00,32.74,32.79,32.15,32.38,2100296.0,31.9222,31.9709,31.3469,31.5712,2100296.0
2020-03-02 15:00:00,32.39,33.15,32.38,33.1,672876.0,31.5809,32.3219,31.5712,32.2732,672876.0
2020-03-02 15:30:00,33.1,34.33,33.06,34.31,2011756.0,32.2732,33.4725,32.2342,33.453,2011756.0
2020-03-03 09:30:00,34.42,34.42,33.38,33.63,3155296.0,33.5602,33.5602,32.5462,32.7899,3155296.0
2020-03-03 10:00:00,33.6,35.37,33.6,34.45,3911388.0,32.7607,34.4865,32.7607,33.5895,3911388.0
2020-03-03 10:30:00,34.41,34.78,34.21,34.62,1200916.0,33.5505,33.9112,33.3555,33.7552,1200916.0
2020-03-03 11:00:00,34.58,34.69,32.87,33.02,2255572.0,33.7162,33.8235,32.0489,32.1952,2255572.0
2020-03-03 11:30:00,33.0,33.96,32.97,33.92,872940.0,32.1757,33.1117,32.1464,33.0727,872940.0
2020-03-03 12:00:00,33.92,34.12,33.44,33.52,1174100.0,33.0727,33.2677,32.6047,32.6827,1174100.0
2020-03-03 12:30:00,33.57,33.79,33.3,33.45,1114300.0,32.7314,32.9459,32.4682,32.6144,1114300.0
2020-03-03 13:00:00,33.4,33.4,32.59,32.88,1265500.0,32.5657,32.5657,31.7759,32.0587,1265500.0
2020-03-03 13:30:00,32.87,33.04,32.3,32.3,1048064.0,32.0489,32.2147,31.4932,31.4932,1048064.0
2020-03-03 14:00:00,32.44,32.49,31.75,32.38,1294436.0,31.6297,31.6784,30.9569,31.5712,1294436.0
2020-03-03 14:30:00,32.39,32.7,31.93,32.53,828408.0,31.5809,31.8832,31.1324,31.7174,828408.0
2020-03-03 15:00:00,32.62,33.23,32.48,33.2,1797756.0,31.8052,32.3999,31.6687,32.3707,1797756.0
2020-03-03 15:30:00,33.16,33.19,32.13,32.36,2023172.0,32.3317,32.3609,31.3274,31.5517,2023172.0
2020-03-04 09:30:00,33.6,33.85,33.02,33.18,2441596.0,32.7607,33.0044,32.1952,32.3512,2441596.0
2020-03-04 10:00:00,33.21,33.86,33.05,33.75,1525996.0,32.3804,33.0142,32.2244,32.9069,1525996.0
2020-03-04 10:30:00,33.76,33.76,33.23,33.32,1536444.0,32.9167,32.9167,32.3999,32.4877,1536444.0
2020-03-04 11:00:00,33.34,33.63,33.17,33.63,932568.0,32.5072,32.7899,32.3414,32.7899,932568.0
2020-03-04 11:30:00,33.64,33.67,33.22,33.38,993228.0,32.7997,32.8289,32.3902,32.5462,993228.0
2020-03-04 12:00:00,33.4,33.75,33.4,33.71,452836.0,32.5657,32.9069,32.5657,32.8679,452836.0
2020-03-04 12:30:00,33.73,34.01,33.57,33.99,823216.0,32.8874,33.1604,32.7314,33.1409,823216.0
2020-03-04 13:00:00,34.0,34.32,33.98,34.21,457340.0,33.1507,33.4627,33.1312,33.3555,457340.0
2020-03-04 13:30:00,34.24,34.33,34.12,34.21,353680.0,33.3847,33.4725,33.2677,33.3555,353680.0
2020-03-04 14:00:00,34.23,34.42,34.07,34.36,470520.0,33.375,33.5602,33.2189,33.5017,470520.0
2020-03-04 14:30:00,34.38,34.45,34.18,34.31,395668.0,33.5212,33.5895,33.3262,33.453,395668.0
2020-03-04 15:00:00,34.32,34.69,34.3,34.69,534256.0,33.4627,33.8235,33.4432,33.8235,534256.0
2020-03-04 15:30:00,34.7,35.11,34.59,35.06,1447488.0,33.8332,34.233,33.726,34.1842,1447488.0
2020-03-05 09:30:00,33.3,33.6,33.04,33.16,2279040.0,32.4682,32.7607,32.2147,32.3317,2279040.0
2020-03-05 10:00:00,33.16,33.74,33.08,33.46,1135768.0,32.3317,32.8972,32.2537,32.6242,1135768.0
2020-03-05 10:30:00,33.43,33.67,33.29,33.5,990820.0,32.5949,32.8289,32.4584,32.6632,990820.0
2020-03-05 11:00:00,33.52,34.06,33.49,33.94,875656.0,32.6827,33.2092,32.6534,33.0922,875656.0
2020-03-05 11:30:00,33.98,34.0,33.37,33.44,804852.0,33.1312,33.1507,32.5364,32.6047,804852.0
2020-03-05 12:00:00,33.46,33.53,33.06,33.18,556228.0,32.6242,32.6924,32.2342,32.3512,556228.0
2020-03-05 12:30:00,33.17,33.32,32.63,32.74,976308.0,32.3414,32.4877,31.8149,31.9222,976308.0
2020-03-05 13:00:00,32.76,32.86,32.5,32.86,519032.0,31.9417,32.0392,31.6882,32.0392,519032.0
2020-03-05 13:30:00,32.85,33.1,32.77,32.94,540640.0,32.0294,32.2732,31.9514,32.1172,540640.0
2020-03-05 14:00:00,32.87,32.95,32.42,32.5,738564.0,32.0489,32.1269,31.6102,31.6882,738564.0
2020-03-05 14:30:00,32.57,32.87,32.5,32.69,685352.0,31.7564,32.0489,31.6882,31.8734,685352.0
2020-03-05 15:00:00,32.68,32.68,32.12,32.35,1310680.0,31.8637,31.8637,31.3177,31.5419,1310680.0
2020-03-05 15:30:00,32.3,32.88,32.25,32.72,2732436.0,31.4932,32.0587,31.4444,31.9027,2732436.0
2020-03-06 09:30:00,30.7,31.03,30.34,30.72,2432516.0,29.9331,30.2549,29.5821,29.9526,2432516.0
2020-03-06 10:00:00,30.74,31.45,30.6,31.45,1592568.0,29.9721,30.6644,29.8356,30.6644,1592568.0
2020-03-06 10:30:00,31.39,31.74,31.11,31.58,1805748.0,30.6059,30.9472,30.3329,30.7911,1805748.0
2020-03-06 11:00:00,31.58,31.62,31.05,31.15,1142596.0,30.7911,30.8301,30.2744,30.3719,1142596.0
2020-03-06 11:30:00,31.13,31.36,30.92,31.07,1747104.0,30.3524,30.5766,30.1476,30.2939,1747104.0
2020-03-06 12:00:00,31.11,31.12,30.66,30.68,1833236.0,30.3329,30.3426,29.8941,29.9136,1833236.0
2020-03-06 12:30:00,30.68,31.33,30.67,31.02,863992.0,29.9136,30.5474,29.9039,30.2451,863992.0
2020-03-06 13:00:00,31.03,31.47,31.0,31.21,851604.0,30.2549,30.6839,30.2256,30.4304,851604.0
2020-03-06 13:30:00,31.2,31.32,30.75,30.76,1546084.0,30.4206,30.5376,29.9819,29.9916,1546084.0
2020-03-06 14:00:00,30.81,30.87,30.57,30.77,1177644.0,30.0404,30.0989,29.8064,30.0014,1177644.0
2020-03-06 14:30:00,30.73,30.82,30.15,30.24,1578800.0,29.9624,30.0501,29.3969,29.4846,1578800.0
2020-03-06 15:00:00,30.22,30.71,30.07,30.5,1893756.0,29.4651,29.9429,29.3189,29.7381,1893756.0
2020-03-06 15:30:00,30.41,31.91,30.39,31.61,2692696.0,29.6504,31.1129,29.6309,30.8204,2692696.0
2020-03-09 09:30:00,27.05,28.27,26.75,27.85,1316504.0,26.3743,27.5638,26.0818,27.1543,1316504.0
2020-03-09 10:00:00,27.88,28.45,27.59,28.1,898380.0,27.1836,27.7393,26.9008,27.3981,898380.0
2020-03-09 10:30:00,28.07,28.33,27.58,27.65,923684.0,27.3688,27.6223,26.8911,26.9593,923684.0
2020-03-09 11:00:00,27.61,28.28,27.48,28.2,2515328.0,26.9203,27.5736,26.7936,27.4956,2515328.0
2020-03-09 11:30:00,28.1,28.8,27.94,28.5,637008.0,27.3981,28.0806,27.2421,27.7881,637008.0
2020-03-09 12:00:00,28.47,28.8,28.14,28.16,775672.0,27.7588,28.0806,27.4371,27.4566,775672.0
2020-03-09 12:30:00,28.11,28.25,27.72,27.85,538504.0,27.4078,27.5443,27.0276,27.1543,538504.0
2020-03-09 13:00:00,27.83,28.06,27.56,27.66,317308.0,27.1348,27.3591,26.8716,26.9691,317308.0
2020-03-09 13:30:00,27.63,27.64,26.92,27.0,1315520.0,26.9398,26.9496,26.2476,26.3256,1315520.0
2020-03-09 14:00:00,27.02,27.39,26.67,26.84,1022868.0,26.3451,26.7058,26.0038,26.1696,1022868.0
2020-03-09 14:30:00,26.81,27.38,26.52,27.21,1215096.0,26.1403,26.6961,25.8575,26.5303,1215096.0
2020-03-09 15:00:00,27.19,27.72,26.93,27.46,1493504.0,26.5108,27.0276,26.2573,26.7741,1493504.0
2020-03-09 15:30:00,27.46,27.76,26.7,26.7,2065744.0,26.7741,27.0666,26.033,26.033,2065744.0
2020-03-10 09:30:00,28.73,28.82,28.0,28.31,1952828.0,28.0123,28.1001,27.3006,27.6028,1952828.0
2020-03-10 10:00:00,28.32,28.74,28.08,28.27,1174132.0,27.6126,28.0221,27.3786,27.5638,1174132.0
2020-03-10 10:30:00,28.28,28.29,27.53,27.53,2113220.0,27.5736,27.5833,26.8423,26.8423,2113220.0
2020-03-10 11:00:00,27.54,27.87,26.81,26.86,1824116.0,26.8521,27.1738,26.1403,26.1891,1824116.0
2020-03-10 11:30:00,26.84,27.33,26.55,26.93,2031032.0,26.1696,26.6473,25.8868,26.2573,2031032.0
2020-03-10 12:00:00,26.98,27.86,26.98,27.39,1398280.0,26.3061,27.1641,26.3061,26.7058,1398280.0
2020-03-10 12:30:00,27.33,27.64,26.99,27.5,1079268.0,26.6473,26.9496,26.3158,26.8131,1079268.0
2020-03-10 13:00:00,27.5,28.0,27.23,27.73,783672.0,26.8131,27.3006,26.5498,27.0373,783672.0
2020-03-10 13:30:00,27.75,27.85,27.14,27.24,959540.0,27.0568,27.1543,26.4621,26.5596,959540.0
2020-03-10 14:00:00,27.23,27.65,27.06,27.59,776944.0,26.5498,26.9593,26.3841,26.9008,776944.0
2020-03-10 14:30:00,27.55,28.54,27.55,28.23,1261992.0,26.8618,27.8271,26.8618,27.5248,1261992.0
2020-03-10 15:00:00,28.31,29.09,28.23,28.64,3066060.0,27.6028,28.3633,27.5248,27.9246,3066060.0
2020-03-10 15:30:00,28.62,29.47,28.43,29.47,1771920.0,27.9051,28.7339,27.7198,28.7339,1771920.0
2020-03-11 09:30:00,27.86,28.22,27.54,27.82,1791660.0,27.1641,27.5151,26.8521,27.1251,1791660.0
2020-03-11 10:00:00,27.8,28.03,27.4,27.53,758044.0,27.1056,27.3298,26.7156,26.8423,758044.0
2020-03-11 10:30:00,27.44,27.64,27.18,27.43,885148.0,26.7546,26.9496,26.5011,26.7448,885148.0
2020-03-11 11:00:00,27.41,27.6,26.95,27.03,890752.0,26.7253,26.9106,26.2768,26.3548,890752.0
2020-03-11 11:30:00,27.03,27.39,26.97,27.31,824380.0,26.3548,26.7058,26.2963,26.6278,824380.0
2020-03-11 12:00:00,27.3,27.88,27.17,27.35,957368.0,26.6181,27.1836,26.4913,26.6668,957368.0
2020-03-11 12:30:00,27.36,27.41,26.82,27.01,1333188.0,26.6766,26.7253,26.15,26.3353,1333188.0
2020-03-11 13:00:00,27.0,27.07,26.68,27.0,786912.0,26.3256,26.3938,26.0135,26.3256,786912.0
2020-03-11 13:30:00,26.98,27.13,26.64,26.91,766676.0,26.3061,26.4523,25.9745,26.2378,766676.0
2020-03-11 14:00:00,26.9,26.97,26.42,26.48,1094780.0,26.2281,26.2963,25.76,25.8185,1094780.0
2020-03-11 14:30:00,26.48,26.88,26.38,26.44,937532.0,25.8185,26.2086,25.721,25.7795,937532.0
2020-03-11 15:00:00,26.5,26.5,25.88,26.28,1166996.0,25.838,25.838,25.2335,25.6235,1166996.0
2020-03-11 15:30:00,26.25,26.97,26.22,26.57,1798032.0,25.5943,26.2963,25.565,25.9063,1798032.0
2020-03-12 09:30:00,22.98,23.6,21.81,23.53,4865012.0,22.406,23.0105,21.2652,22.9422,4865012.0
2020-03-12 10:00:00,23.53,23.53,22.45,23.04,2318692.0,22.9422,22.9422,21.8892,22.4645,2318692.0
2020-03-12 10:30:00,23.02,23.52,22.92,23.37,1239032.0,22.445,22.9325,22.3475,22.7862,1239032.0
2020-03-12 11:00:00,23.33,23.34,22.44,22.67,2600272.0,22.7472,22.757,21.8795,22.1037,2600272.0
2020-03-12 11:30:00,22.65,22.88,22.06,22.41,1739208.0,22.0842,22.3085,21.509,21.8502,1739208.0
2020-03-12 12:00:00,22.38,22.64,21.9,22.5,1254216.0,21.821,22.0745,21.3529,21.938,1254216.0
2020-03-12 12:30:00,22.45,24.14,21.99,23.75,1968796.0,21.8892,23.537,21.4407,23.1567,1968796.0
2020-03-12 13:00:00,23.8,25.09,23.23,23.48,3200344.0,23.2055,24.4633,22.6497,22.8935,3200344.0
2020-03-12 13:30:00,23.45,23.72,22.36,23.21,1897052.0,22.8642,23.1275,21.8015,22.6302,1897052.0
2020-03-12 14:00:00,23.25,23.36,22.31,22.5,917988.0,22.6692,22.7765,21.7527,21.938,917988.0
2020-03-12 14:30:00,22.5,22.98,22.2,22.23,1153428.0,21.938,22.406,21.6455,21.6747,1153428.0
2020-03-12 15:00:00,22.24,22.83,22.02,22.04,1295756.0,21.6845,22.2597,21.47,21.4895,1295756.0
2020-03-12 15:30:00,22.02,22.8,21.44,21.47,2866588.0,21.47,22.2305,20.9044,20.9337,2866588.0
2020-03-13 09:30:00,24.07,24.31,22.75,22.86,3959472.0,23.4687,23.7027,22.1817,22.289,3959472.0
2020-03-13 10:00:00,22.91,23.81,22.8,23.41,1748372.0,22.3377,23.2152,22.2305,22.8252,1748372.0
2020-03-13 10:30:00,23.46,23.46,22.54,22.58,1467076.0,22.874,22.874,21.977,22.016,1467076.0
2020-03-13 11:00:00,22.61,23.03,22.39,22.39,1696880.0,22.0452,22.4547,21.8307,21.8307,1696880.0
2020-03-13 11:30:00,22.39,22.5,21.74,22.31,2348644.0,21.8307,21.938,21.1969,21.7527,2348644.0
2020-03-13 12:00:00,22.32,22.44,21.96,22.18,1067612.0,21.7625,21.8795,21.4115,21.626,1067612.0
2020-03-13 12:30:00,22.23,23.15,22.2,22.72,2031844.0,21.6747,22.5717,21.6455,22.1525,2031844.0
2020-03-13 13:00:00,22.73,23.35,22.51,23.32,1480964.0,22.1622,22.7667,21.9477,22.7375,1480964.0
2020-03-13 13:30:00,23.35,23.56,23.04,23.43,1145236.0,22.7667,22.9715,22.4645,22.8447,1145236.0
2020-03-13 14:00:00,23.41,23.41,22.76,22.78,807584.0,22.8252,22.8252,22.1915,22.211,807584.0
2020-03-13 14:30:00,22.78,23.06,22.44,23.01,1323372.0,22.211,22.484,21.8795,22.4352,1323372.0
2020-03-13 15:00:00,23.04,23.47,22.88,23.37,955700.0,22.4645,22.8837,22.3085,22.7862,955700.0
2020-03-13 15:30:00,23.37,25.45,22.31,25.45,3611652.0,22.7862,24.8143,21.7527,24.8143,3611652.0
2020-03-16 09:30:00,20.08,21.06,19.08,20.63,2319544.0,19.5784,20.5339,18.6034,20.1147,2319544.0
2020-03-16 10:00:00,20.63,21.0,20.08,20.71,1386736.0,20.1147,20.4754,19.5784,20.1927,1386736.0
2020-03-16 10:30:00,20.7,22.04,20.7,21.64,2069864.0,20.1829,21.4895,20.1829,21.0994,2069864.0
2020-03-16 11:00:00,21.61,22.8,21.52,22.62,1279596.0,21.0702,22.2305,20.9824,22.055,1279596.0
2020-03-16 11:30:00,22.64,22.72,21.79,22.27,1272440.0,22.0745,22.1525,21.2457,21.7137,1272440.0
2020-03-16 12:00:00,22.26,22.38,21.57,21.83,865492.0,21.704,21.821,21.0312,21.2847,865492.0
2020-03-16 12:30:00,21.81,22.05,21.08,21.27,1479660.0,21.2652,21.4992,20.5534,20.7387,1479660.0
2020-03-16 13:00:00,21.28,21.79,21.16,21.37,1110096.0,20.7484,21.2457,20.6314,20.8362,1110096.0
2020-03-16 13:30:00,21.28,21.28,20.78,20.98,682980.0,20.7484,20.7484,20.2609,20.4559,682980.0
2020-03-16 14:00:00,20.9,20.95,20.45,20.85,841248.0,20.3779,20.4267,19.9392,20.3292,841248.0
2020-03-16 14:30:00,20.86,21.68,20.76,21.32,1382736.0,20.3389,21.1384,20.2414,20.7874,1382736.0
2020-03-16 15:00:00,21.37,21.64,20.68,20.71,1110928.0,20.8362,21.0994,20.1634,20.1927,1110928.0
2020-03-16 15:30:00,20.68,20.8,19.38,19.49,4147368.0,20.1634,20.2804,18.8959,19.0031,4147368.0
2020-03-17 09:30:00,20.42,20.79,19.24,19.31,2494912.0,19.9099,20.2707,18.7594,18.8276,2494912.0
2020-03-17 10:00:00,19.31,20.32,19.13,20.23,1667616.0,18.8276,19.8124,18.6521,19.7247,1667616.0
2020-03-17 10:30:00,20.26,20.53,19.95,20.48,1739964.0,19.7539,20.0172,19.4517,19.9684,1739964.0
2020-03-17 11:00:00,20.42,21.33,20.33,20.99,1937176.0,19.9099,20.7972,19.8222,20.4657,1937176.0
2020-03-17 11:30:00,21.03,21.44,20.78,21.4,1141536.0,20.5047,20.9044,20.2609,20.8654,1141536.0
2020-03-17 12:00:00,21.39,22.21,21.3,21.38,2243880.0,20.8557,21.6552,20.7679,20.8459,2243880.0
2020-03-17 12:30:00,21.34,21.52,20.8,21.09,1087744.0,20.8069,20.9824,20.2804,20.5632,1087744.0
2020-03-17 13:00:00,21.09,21.27,20.43,20.73,1142348.0,20.5632,20.7387,19.9197,20.2122,1142348.0
2020-03-17 13:30:00,20.78,21.33,20.61,21.16,1145236.0,20.2609,20.7972,20.0952,20.6314,1145236.0
2020-03-17 14:00:00,21.15,21.79,20.94,21.68,1265892.0,20.6217,21.2457,20.4169,21.1384,1265892.0
2020-03-17 14:30:00,21.69,22.02,21.03,21.37,1261420.0,21.1482,21.47,20.5047,20.8362,1261420.0
2020-03-17 15:00:00,21.37,21.38,20.75,20.87,1246624.0,20.8362,20.8459,20.2317,20.3487,1246624.0
2020-03-17 15:30:00,20.89,21.94,20.88,21.94,2249180.0,20.3682,21.3919,20.3584,21.3919,2249180.0
2020-03-18 09:30:00,18.96,20.22,18.89,19.91,2989996.0,18.4864,19.7149,18.4181,19.4127,2989996.0
2020-03-18 10:00:00,19.84,20.51,19.76,20.16,1977356.0,19.3444,19.9977,19.2664,19.6564,1977356.0
2020-03-18 10:30:00,20.15,20.29,19.45,19.55,1591012.0,19.6467,19.7832,18.9641,19.0617,1591012.0
2020-03-18 11:00:00,19.5,19.65,19.04,19.2,1520676.0,19.0129,19.1592,18.5644,18.7204,1520676.0
2020-03-18 11:30:00,19.22,19.72,18.97,19.65,1345856.0,18.7399,19.2274,18.4961,19.1592,1345856.0
2020-03-18 12:00:00,19.63,19.68,18.98,19.26,1010592.0,19.1397,19.1884,18.5059,18.7789,1010592.0
2020-03-18 12:30:00,19.29,19.35,18.75,18.75,2269196.0,18.8081,18.8666,18.2816,18.2816,2269196.0
2020-03-18 13:00:00,18.75,18.88,18.22,18.26,1473484.0,18.2816,18.4084,17.7649,17.8039,1473484.0
2020-03-18 13:30:00,18.25,18.59,17.75,18.08,1852592.0,17.7941,18.1256,17.3066,17.6284,1852592.0
2020-03-18 14:00:00,18.13,18.17,17.43,17.72,2280740.0,17.6771,17.7161,16.9946,17.2774,2280740.0
2020-03-18 14:30:00,17.65,18.66,17.56,18.63,1106700.0,17.2091,18.1939,17.1214,18.1646,1106700.0
2020-03-18 15:00:00,18.63,18.9,18.06,18.08,1314604.0,18.1646,18.4279,17.6089,17.6284,1314604.0
2020-03-18 15:30:00,18.07,19.77,17.93,19.64,2821780.0,17.6186,19.2762,17.4821,19.1494,2821780.0
2020-03-19 09:30:00,19.28,19.33,18.2,19.12,2676476.0,18.7984,18.8471,17.7454,18.6424,2676476.0
2020-03-19 10:00:00,19.13,20.09,18.88,19.81,2347264.0,18.6521,19.5882,18.4084,19.3152,2347264.0
2020-03-19 10:30:00,19.77,20.0,19.12,19.34,1600076.0,19.2762,19.5004,18.6424,18.8569,1600076.0
2020-03-19 11:00:00,19.34,20.29,19.25,20.26,2287968.0,18.8569,19.7832,18.7691,19.7539,2287968.0
2020-03-19 11:30:00,20.29,20.49,19.81,19.91,1987192.0,19.7832,19.9782,19.3152,19.4127,1987192.0
2020-03-19 12:00:00,19.89,19.97,19.28,19.58,1005628.0,19.3932,19.4712,18.7984,19.0909,1005628.0
2020-03-19 12:30:00,19.59,20.08,19.27,19.81,881704.0,19.1007,19.5784,18.7886,19.3152,881704.0
2020-03-19 13:00:00,19.88,20.02,19.63,19.81,1387984.0,19.3834,19.5199,19.1397,19.3152,1387984.0
2020-03-19 13:30:00,19.77,20.48,19.69,20.17,1244560.0,19.2762,19.9684,19.1982,19.6662,1244560.0
2020-03-19 14:00:00,20.24,20.36,19.85,20.13,927536.0,19.7344,19.8514,19.3542,19.6272,927536.0
2020-03-19 14:30:00,20.14,20.65,20.08,20.19,1194432.0,19.6369,20.1342,19.5784,19.6857,1194432.0
2020-03-19 15:00:00,20.15,20.3,19.54,20.13,1247224.0,19.6467,19.7929,19.0519,19.6272,1247224.0
2020-03-19 15:30:00,20.13,20.36,19.5,19.65,1736948.0,19.6272,19.8514,19.0129,19.1592,1736948.0
2020-03-20 09:30:00,20.1,20.27,19.14,19.56,2327884.0,19.5979,19.7637,18.6619,19.0714,2327884.0
2020-03-20 10:00:00,19.53,20.06,19.49,20.0,1514016.0,19.0422,19.5589,19.0031,19.5004,1514016.0
2020-03-20 10:30:00,20.04,20.42,19.86,20.35,833876.0,19.5394,19.9099,19.3639,19.8417,833876.0
2020-03-20 11:00:00,20.34,20.42,19.32,19.53,1980780.0,19.8319,19.9099,18.8374,19.0422,1980780.0
2020-03-20 11:30:00,19.5,19.76,19.39,19.52,1985792.0,19.0129,19.2664,18.9056,19.0324,1985792.0
2020-03-20 12:00:00,19.52,19.58,18.76,18.93,1146984.0,19.0324,19.0909,18.2914,18.4571,1146984.0
2020-03-20 12:30:00,18.88,19.55,18.88,19.27,793500.0,18.4084,19.0617,18.4084,18.7886,793500.0
2020-03-20 13:00:00,19.26,19.64,19.11,19.23,624652.0,18.7789,19.1494,18.6326,18.7496,624652.0
2020-03-20 13:30:00,19.33,19.43,19.13,19.31,366884.0,18.8471,18.9446,18.6521,18.8276,366884.0
2020-03-20 14:00:00,19.3,19.5,18.69,18.82,1068832.0,18.8179,19.0129,18.2231,18.3499,1068832.0
2020-03-20 14:30:00,18.84,18.97,18.25,18.42,1332400.0,18.3694,18.4961,17.7941,17.9599,1332400.0
2020-03-20 15:00:00,18.44,18.76,18.06,18.62,1549824.0,17.9794,18.2914,17.6089,18.1549,1549824.0
2020-03-20 15:30:00,18.64,18.85,17.81,17.91,3453024.0,18.1744,18.3791,17.3651,17.4626,3453024.0
2020-03-23 09:30:00,17.76,17.76,16.78,17.64,4013764.0,17.3164,17.3164,16.3608,17.1994,4013764.0
2020-03-23 10:00:00,17.62,17.84,17.24,17.51,2032240.0,17.1799,17.3944,16.8094,17.0726,2032240.0
2020-03-23 10:30:00,17.47,17.71,17.0,17.03,1207512.0,17.0336,17.2676,16.5753,16.6046,1207512.0
2020-03-23 11:00:00,17.02,17.27,16.58,16.58,1033244.0,16.5948,16.8386,16.1658,16.1658,1033244.0
2020-03-23 11:30:00,16.58,16.78,16.21,16.56,1567468.0,16.1658,16.3608,15.8051,16.1463,1567468.0
2020-03-23 12:00:00,16.56,17.1,16.37,16.9,1470344.0,16.1463,16.6729,15.9611,16.4778,1470344.0
2020-03-23 12:30:00,16.91,17.75,16.7,17.63,1192620.0,16.4876,17.3066,16.2828,17.1896,1192620.0
2020-03-23 13:00:00,17.6,17.94,17.3,17.33,1169920.0,17.1604,17.4919,16.8679,16.8971,1169920.0
2020-03-23 13:30:00,17.3,17.57,16.75,16.93,1504040.0,16.8679,17.1311,16.3316,16.5071,1504040.0
2020-03-23 14:00:00,16.93,17.15,16.6,17.06,1115848.0,16.5071,16.7216,16.1853,16.6338,1115848.0
2020-03-23 14:30:00,17.07,17.28,16.75,16.84,565856.0,16.6436,16.8484,16.3316,16.4193,565856.0
2020-03-23 15:00:00,16.86,17.0,16.4,16.5,781072.0,16.4388,16.5753,15.9903,16.0878,781072.0
2020-03-23 15:30:00,16.55,17.25,16.32,16.87,1825180.0,16.1366,16.8191,15.9123,16.4486,1825180.0
2020-03-24 09:30:00,18.74,19.23,18.58,18.86,4202100.0,18.2719,18.7496,18.1159,18.3889,4202100.0
2020-03-24 10:00:00,18.8,19.39,18.68,19.29,1112416.0,18.3304,18.9056,18.2134,18.8081,1112416.0
2020-03-24 10:30:00,19.24,19.38,19.06,19.11,1177576.0,18.7594,18.8959,18.5839,18.6326,1177576.0
2020-03-24 11:00:00,19.15,19.31,18.95,19.27,743876.0,18.6716,18.8276,18.4766,18.7886,743876.0
2020-03-24 11:30:00,19.3,19.57,19.14,19.57,934320.0,18.8179,19.0812,18.6619,19.0812,934320.0
2020-03-24 12:00:00,19.57,19.86,19.47,19.86,839764.0,19.0812,19.3639,18.9836,19.3639,839764.0
2020-03-24 12:30:00,19.84,19.97,19.45,19.45,1035324.0,19.3444,19.4712,18.9641,18.9641,1035324.0
2020-03-24 13:00:00,19.46,19.61,19.19,19.46,1096932.0,18.9739,19.1202,18.7106,18.9739,1096932.0
2020-03-24 13:30:00,19.44,19.54,19.04,19.06,668400.0,18.9544,19.0519,18.5644,18.5839,668400.0
2020-03-24 14:00:00,19.08,19.18,18.76,19.15,1139768.0,18.6034,18.7009,18.2914,18.6716,1139768.0
2020-03-24 14:30:00,19.1,19.57,19.0,19.54,1155208.0,18.6229,19.0812,18.5254,19.0519,1155208.0
2020-03-24 15:00:00,19.58,19.8,19.54,19.73,1444720.0,19.0909,19.3054,19.0519,19.2372,1444720.0
2020-03-24 15:30:00,19.73,20.13,19.56,20.05,2645368.0,19.2372,19.6272,19.0714,19.5492,2645368.0
2020-03-25 09:30:00,20.22,20.91,19.79,19.83,4054392.0,19.7623,20.4367,19.3421,19.3812,4054392.0
2020-03-25 10:00:00,19.84,19.94,19.38,19.76,1578204.0,19.3909,19.4887,18.9413,19.3127,1578204.0
2020-03-25 10:30:00,19.81,20.35,19.79,20.31,1925356.0,19.3616,19.8894,19.3421,19.8503,1925356.0
2020-03-25 11:00:00,20.29,20.53,20.17,20.29,1188028.0,19.8307,20.0653,19.7135,19.8307,1188028.0
2020-03-25 11:30:00,20.26,20.49,20.14,20.36,597024.0,19.8014,20.0262,19.6841,19.8992,597024.0
2020-03-25 12:00:00,20.37,21.1,20.36,21.04,1301328.0,19.9089,20.6224,19.8992,20.5638,1301328.0
2020-03-25 12:30:00,21.01,21.42,20.86,21.2,1787888.0,20.5344,20.9352,20.3878,20.7201,1787888.0
2020-03-25 13:00:00,21.18,21.73,21.14,21.66,1512512.0,20.7006,21.2382,20.6615,21.1697,1512512.0
2020-03-25 13:30:00,21.67,22.09,21.54,21.7,1536692.0,21.1795,21.59,21.0525,21.2088,1536692.0
2020-03-25 14:00:00,21.73,21.86,21.22,21.64,1414408.0,21.2382,21.3652,20.7397,21.1502,1414408.0
2020-03-25 14:30:00,21.65,21.88,21.28,21.77,1114728.0,21.16,21.3848,20.7983,21.2772,1114728.0
2020-03-25 15:00:00,21.78,21.96,21.56,21.63,918100.0,21.287,21.4629,21.072,21.1404,918100.0
2020-03-25 15:30:00,21.7,21.9,20.34,20.51,2394220.0,21.2088,21.4043,19.8796,20.0458,2394220.0
2020-03-26 09:30:00,20.99,21.75,20.92,21.69,2463360.0,20.5149,21.2577,20.4465,21.1991,2463360.0
2020-03-26 10:00:00,21.75,22.31,21.54,21.96,1724220.0,21.2577,21.805,21.0525,21.4629,1724220.0
2020-03-26 10:30:00,21.99,22.28,21.73,22.0,1177900.0,21.4923,21.7757,21.2382,21.502,1177900.0
2020-03-26 11:00:00,22.01,22.36,21.8,22.36,907156.0,21.5118,21.8539,21.3066,21.8539,907156.0
2020-03-26 11:30:00,22.32,22.56,22.26,22.48,1179288.0,21.8148,22.0494,21.7562,21.9712,1179288.0
2020-03-26 12:00:00,22.48,22.55,22.16,22.44,1403236.0,21.9712,22.0396,21.6584,21.9321,1403236.0
2020-03-26 12:30:00,22.48,22.59,22.31,22.52,792276.0,21.9712,22.0787,21.805,22.0103,792276.0
2020-03-26 13:00:00,22.52,22.62,21.99,22.09,1227228.0,22.0103,22.108,21.4923,21.59,1227228.0
2020-03-26 13:30:00,22.08,22.33,21.85,22.16,1114736.0,21.5802,21.8246,21.3554,21.6584,1114736.0
2020-03-26 14:00:00,22.2,22.29,21.97,22.21,513392.0,21.6975,21.7855,21.4727,21.7073,513392.0
2020-03-26 14:30:00,22.26,22.56,22.26,22.49,762932.0,21.7562,22.0494,21.7562,21.9809,762932.0
2020-03-26 15:00:00,22.47,22.5,22.22,22.5,565696.0,21.9614,21.9907,21.7171,21.9907,565696.0
2020-03-26 15:30:00,22.51,23.19,22.17,22.93,2553184.0,22.0005,22.6651,21.6682,22.411,2553184.0
2020-03-27 09:30:00,21.53,21.84,21.13,21.5,3094928.0,21.0427,21.3457,20.6517,21.0134,3094928.0
2020-03-27 10:00:00,21.49,21.76,21.32,21.43,1625232.0,21.0036,21.2675,20.8374,20.9449,1625232.0
2020-03-27 10:30:00,21.48,21.6,21.29,21.53,1208744.0,20.9938,21.1111,20.8081,21.0427,1208744.0
2020-03-27 11:00:00,21.53,22.04,21.5,21.71,1754816.0,21.0427,21.5411,21.0134,21.2186,1754816.0
2020-03-27 11:30:00,21.74,21.84,21.38,21.42,954132.0,21.2479,21.3457,20.8961,20.9352,954132.0
2020-03-27 12:00:00,21.41,21.65,21.34,21.54,935244.0,20.9254,21.16,20.857,21.0525,935244.0
2020-03-27 12:30:00,21.51,21.86,21.48,21.85,622044.0,21.0231,21.3652,20.9938,21.3554,622044.0
2020-03-27 13:00:00,21.85,21.96,21.6,21.68,461044.0,21.3554,21.4629,21.1111,21.1893,461044.0
2020-03-27 13:30:00,21.69,22.24,21.64,21.95,1087600.0,21.1991,21.7366,21.1502,21.4532,1087600.0
2020-03-27 14:00:00,21.96,22.14,21.8,22.0,547468.0,21.4629,21.6389,21.3066,21.502,547468.0
2020-03-27 14:30:00,22.1,22.3,21.93,22.29,1203292.0,21.5998,21.7952,21.4336,21.7855,1203292.0
2020-03-27 15:00:00,22.27,22.85,22.21,22.67,2296900.0,21.7659,22.3328,21.7073,22.1569,2296900.0
2020-03-27 15:30:00,22.65,22.71,21.41,21.53,2662944.0,22.1373,22.196,20.9254,21.0427,2662944.0
2020-03-30 09:30:00,21.95,22.2,21.58,21.85,1675324.0,21.4532,21.6975,21.0915,21.3554,1675324.0
2020-03-30 10:00:00,21.94,22.22,21.79,22.13,907756.0,21.4434,21.7171,21.2968,21.6291,907756.0
2020-03-30 10:30:00,22.14,22.42,22.08,22.15,782568.0,21.6389,21.9125,21.5802,21.6486,782568.0
2020-03-30 11:00:00,22.15,22.62,22.13,22.61,1421708.0,21.6486,22.108,21.6291,22.0982,1421708.0
2020-03-30 11:30:00,22.6,22.65,22.46,22.52,573988.0,22.0885,22.1373,21.9516,22.0103,573988.0
2020-03-30 12:00:00,22.52,22.67,22.35,22.66,1166992.0,22.0103,22.1569,21.8441,22.1471,1166992.0
2020-03-30 12:30:00,22.64,22.73,22.53,22.72,709296.0,22.1276,22.2155,22.02,22.2057,709296.0
2020-03-30 13:00:00,22.71,22.71,22.51,22.67,441372.0,22.196,22.196,22.0005,22.1569,441372.0
2020-03-30 13:30:00,22.65,22.66,22.43,22.53,441616.0,22.1373,22.1471,21.9223,22.02,441616.0
2020-03-30 14:00:00,22.5,22.59,22.32,22.59,612792.0,21.9907,22.0787,21.8148,22.0787,612792.0
2020-03-30 14:30:00,22.55,22.82,22.53,22.72,965636.0,22.0396,22.3035,22.02,22.2057,965636.0
2020-03-30 15:00:00,22.7,22.97,22.5,22.66,1223304.0,22.1862,22.4501,21.9907,22.1471,1223304.0
2020-03-30 15:30:00,22.65,23.07,22.59,22.93,1903912.0,22.1373,22.5478,22.0787,22.411,1903912.0
2020-03-31 09:30:00,22.75,22.82,22.36,22.5,1613608.0,22.2351,22.3035,21.8539,21.9907,1613608.0
2020-03-31 10:00:00,22.57,23.17,22.55,23.0,1187060.0,22.0591,22.6456,22.0396,22.4794,1187060.0
2020-03-31 10:30:00,23.0,23.23,22.96,22.96,855372.0,22.4794,22.7042,22.4403,22.4403,855372.0
2020-03-31 11:00:00,22.96,23.14,22.83,23.13,583284.0,22.4403,22.6162,22.3133,22.6065,583284.0
2020-03-31 11:30:00,23.18,23.24,23.01,23.11,618040.0,22.6553,22.714,22.4892,22.5869,618040.0
2020-03-31 12:00:00,23.05,23.13,22.65,22.73,514924.0,22.5283,22.6065,22.1373,22.2155,514924.0
2020-03-31 12:30:00,22.73,22.73,22.4,22.55,775128.0,22.2155,22.2155,21.893,22.0396,775128.0
2020-03-31 13:00:00,22.54,22.68,22.29,22.39,563540.0,22.0298,22.1666,21.7855,21.8832,563540.0
2020-03-31 13:30:00,22.42,22.7,22.32,22.67,671964.0,21.9125,22.1862,21.8148,22.1569,671964.0
2020-03-31 14:00:00,22.68,22.7,22.44,22.63,406444.0,22.1666,22.1862,21.9321,22.1178,406444.0
2020-03-31 14:30:00,22.59,22.75,22.5,22.65,399992.0,22.0787,22.2351,21.9907,22.1373,399992.0
2020-03-31 15:00:00,22.64,22.73,21.99,22.11,1410432.0,22.1276,22.2155,21.4923,21.6095,1410432.0
2020-03-31 15:30:00,22.08,22.4,22.05,22.25,1751096.0,21.5802,21.893,21.5509,21.7464,1751096.0
2020-04-01 09:30:00,20.57,20.9,20.52,20.78,1496840.0,20.1044,20.4269,20.0555,20.3097,1496840.0
2020-04-01 10:00:00,20.8,21.0,20.61,20.82,847252.0,20.3292,20.5247,20.1435,20.3487,847252.0
2020-04-01 10:30:00,20.78,21.04,20.77,20.95,875180.0,20.3097,20.5638,20.2999,20.4758,875180.0
2020-04-01 11:00:00,20.95,21.17,20.8,20.84,1104808.0,20.4758,20.6908,20.3292,20.3683,1104808.0
2020-04-01 11:30:00,20.83,20.92,20.62,20.7,545772.0,20.3585,20.4465,20.1533,20.2315,545772.0
2020-04-01 12:00:00,20.68,20.68,20.43,20.44,633760.0,20.2119,20.2119,19.9676,19.9773,633760.0
2020-04-01 12:30:00,20.46,20.55,20.2,20.28,1206108.0,19.9969,20.0849,19.7428,19.821,1206108.0
2020-04-01 13:00:00,20.25,20.49,20.22,20.43,895016.0,19.7916,20.0262,19.7623,19.9676,895016.0
2020-04-01 13:30:00,20.39,20.6,20.31,20.56,626404.0,19.9285,20.1337,19.8503,20.0946,626404.0
2020-04-01 14:00:00,20.57,20.7,20.39,20.44,953044.0,20.1044,20.2315,19.9285,19.9773,953044.0
2020-04-01 14:30:00,20.42,20.45,20.18,20.18,987844.0,19.9578,19.9871,19.7232,19.7232,987844.0
2020-04-01 15:00:00,20.19,20.31,20.06,20.06,956444.0,19.733,19.8503,19.6059,19.6059,956444.0
2020-04-01 15:30:00,20.08,20.44,19.87,20.27,2151224.0,19.6255,19.9773,19.4203,19.8112,2151224.0
2020-04-02 09:30:00,20.1,20.55,20.0,20.3,1481596.0,19.645,20.0849,19.5473,19.8405,1481596.0
2020-04-02 10:00:00,20.34,20.74,20.25,20.73,892376.0,19.8796,20.2706,19.7916,20.2608,892376.0
2020-04-02 10:30:00,20.71,21.33,20.67,21.03,1878596.0,20.2412,20.8472,20.2021,20.554,1878596.0
2020-04-02 11:00:00,21.06,21.1,20.67,20.77,835680.0,20.5833,20.6224,20.2021,20.2999,835680.0
2020-04-02 11:30:00,20.76,21.1,20.7,21.03,640412.0,20.2901,20.6224,20.2315,20.554,640412.0
2020-04-02 12:00:00,21.04,21.22,20.96,20.98,713280.0,20.5638,20.7397,20.4856,20.5051,713280.0
2020-04-02 12:30:00,20.99,21.13,20.93,21.05,382272.0,20.5149,20.6517,20.4563,20.5735,382272.0
2020-04-02 13:00:00,21.01,21.17,20.53,20.56,1270176.0,20.5344,20.6908,20.0653,20.0946,1270176.0
2020-04-02 13:30:00,20.55,20.76,20.47,20.6,776020.0,20.0849,20.2901,20.0067,20.1337,776020.0
2020-04-02 14:00:00,20.58,20.59,20.22,20.5,1045464.0,20.1142,20.124,19.7623,20.036,1045464.0
2020-04-02 14:30:00,20.49,20.76,20.37,20.74,886184.0,20.0262,20.2901,19.9089,20.2706,886184.0
2020-04-02 15:00:00,20.79,20.91,20.64,20.8,799240.0,20.3194,20.4367,20.1728,20.3292,799240.0
2020-04-02 15:30:00,20.85,21.25,20.61,21.19,2128712.0,20.3781,20.769,20.1435,20.7104,2128712.0
2020-04-03 09:30:00,21.01,21.43,20.97,21.27,2205656.0,20.5344,20.9449,20.4954,20.7886,2205656.0
2020-04-03 10:00:00,21.2,21.34,20.86,20.91,619896.0,20.7201,20.857,20.3878,20.4367,619896.0
2020-04-03 10:30:00,20.91,20.97,20.68,20.81,2332900.0,20.4367,20.4954,20.2119,20.339,2332900.0
2020-04-03 11:00:00,20.82,20.92,20.54,20.64,1655968.0,20.3487,20.4465,20.0751,20.1728,1655968.0
2020-04-03 11:30:00,20.63,20.74,20.43,20.57,866064.0,20.163,20.2706,19.9676,20.1044,866064.0
2020-04-03 12:00:00,20.58,20.63,20.27,20.38,1120176.0,20.1142,20.163,19.8112,19.9187,1120176.0
2020-04-03 12:30:00,20.36,20.55,20.34,20.47,869604.0,19.8992,20.0849,19.8796,20.0067,869604.0
2020-04-03 13:00:00,20.47,20.58,20.31,20.32,812388.0,20.0067,20.1142,19.8503,19.8601,812388.0
2020-04-03 13:30:00,20.31,20.33,20.15,20.21,1110936.0,19.8503,19.8698,19.6939,19.7526,1110936.0
2020-04-03 14:00:00,20.21,20.36,20.09,20.35,916988.0,19.7526,19.8992,19.6353,19.8894,916988.0
2020-04-03 14:30:00,20.34,20.5,20.14,20.49,645584.0,19.8796,20.036,19.6841,20.0262,645584.0
2020-04-03 15:00:00,20.5,20.58,20.31,20.45,1057208.0,20.036,20.1142,19.8503,19.9871,1057208.0
2020-04-03 15:30:00,20.45,20.73,20.18,20.58,1633164.0,19.9871,20.2608,19.7232,20.1142,1633164.0
2020-04-06 09:30:00,22.18,22.53,21.99,22.51,2969356.0,21.678,22.02,21.4923,22.0005,2969356.0
2020-04-06 10:00:00,22.5,22.67,22.46,22.51,1563684.0,21.9907,22.1569,21.9516,22.0005,1563684.0
2020-04-06 10:30:00,22.51,22.56,22.33,22.39,755760.0,22.0005,22.0494,21.8246,21.8832,755760.0
2020-04-06 11:00:00,22.44,22.57,22.36,22.56,316328.0,21.9321,22.0591,21.8539,22.0494,316328.0
2020-04-06 11:30:00,22.58,22.74,22.5,22.67,701160.0,22.0689,22.2253,21.9907,22.1569,701160.0
2020-04-06 12:00:00,22.66,22.95,22.64,22.89,767720.0,22.1471,22.4305,22.1276,22.3719,767720.0
2020-04-06 12:30:00,22.88,22.94,22.79,22.93,403316.0,22.3621,22.4208,22.2742,22.411,403316.0
2020-04-06 13:00:00,22.92,22.94,22.82,22.86,439856.0,22.4012,22.4208,22.3035,22.3426,439856.0
2020-04-06 13:30:00,22.88,23.02,22.8,22.99,501736.0,22.3621,22.499,22.2839,22.4696,501736.0
2020-04-06 14:00:00,22.97,22.97,22.74,22.81,487536.0,22.4501,22.4501,22.2253,22.2937,487536.0
2020-04-06 14:30:00,22.85,22.97,22.77,22.94,498440.0,22.3328,22.4501,22.2546,22.4208,498440.0
2020-04-06 15:00:00,22.93,23.05,22.84,23.04,682768.0,22.411,22.5283,22.323,22.5185,682768.0
2020-04-06 15:30:00,23.03,23.68,22.98,23.35,2614472.0,22.5087,23.144,22.4599,22.8215,2614472.0
2020-04-07 09:30:00,24.98,25.13,24.56,24.9,4508416.0,24.4146,24.5612,24.0041,24.3364,4508416.0
2020-04-07 10:00:00,24.9,24.93,24.11,24.17,2513364.0,24.3364,24.3657,23.5643,23.6229,2513364.0
2020-04-07 10:30:00,24.18,24.43,23.88,24.07,1776300.0,23.6327,23.877,23.3395,23.5252,1776300.0
2020-04-07 11:00:00,24.09,24.45,23.94,24.43,1342788.0,23.5447,23.8966,23.3981,23.877,1342788.0
2020-04-07 11:30:00,24.44,24.68,24.43,24.48,1859016.0,23.8868,24.1214,23.877,23.9259,1859016.0
2020-04-07 12:00:00,24.49,24.93,24.49,24.78,2087248.0,23.9357,24.3657,23.9357,24.2191,2087248.0
2020-04-07 12:30:00,24.79,24.81,24.6,24.69,606468.0,24.2289,24.2484,24.0432,24.1312,606468.0
2020-04-07 13:00:00,24.72,24.8,24.5,24.61,1379328.0,24.1605,24.2387,23.9455,24.053,1379328.0
2020-04-07 13:30:00,24.62,24.63,24.33,24.36,940516.0,24.0627,24.0725,23.7793,23.8086,940516.0
2020-04-07 14:00:00,24.39,24.39,23.98,24.15,2121544.0,23.8379,23.8379,23.4372,23.6034,2121544.0
2020-04-07 14:30:00,24.13,24.22,23.55,23.64,1581972.0,23.5838,23.6718,23.017,23.1049,1581972.0
2020-04-07 15:00:00,23.66,24.06,23.46,23.51,1276352.0,23.1245,23.5154,22.929,22.9779,1276352.0
2020-04-07 15:30:00,23.53,24.2,23.33,23.36,1706880.0,22.9974,23.6522,22.8019,22.8313,1706880.0
2020-04-08 09:30:00,23.87,24.05,23.57,23.61,1382028.0,23.3297,23.5056,23.0365,23.0756,1382028.0
2020-04-08 10:00:00,23.6,23.87,23.45,23.84,2000912.0,23.0658,23.3297,22.9192,23.3004,2000912.0
2020-04-08 10:30:00,23.85,24.05,23.72,24.04,736776.0,23.3102,23.5056,23.1831,23.4959,736776.0
2020-04-08 11:00:00,24.04,24.38,23.94,24.35,1532204.0,23.4959,23.8282,23.3981,23.7988,1532204.0
2020-04-08 11:30:00,24.34,24.54,24.3,24.39,827120.0,23.7891,23.9845,23.75,23.8379,827120.0
2020-04-08 12:00:00,24.39,24.52,24.28,24.4,524556.0,23.8379,23.965,23.7304,23.8477,524556.0
2020-04-08 12:30:00,24.4,24.64,24.37,24.48,948224.0,23.8477,24.0823,23.8184,23.9259,948224.0
2020-04-08 13:00:00,24.52,24.6,24.42,24.48,647432.0,23.965,24.0432,23.8673,23.9259,647432.0
2020-04-08 13:30:00,24.5,24.51,24.24,24.28,1242256.0,23.9455,23.9552,23.6913,23.7304,1242256.0
2020-04-08 14:00:00,24.29,24.75,24.28,24.73,1165340.0,23.7402,24.1898,23.7304,24.1702,1165340.0
2020-04-08 14:30:00,24.74,24.9,24.71,24.9,1201016.0,24.18,24.3364,24.1507,24.3364,1201016.0
2020-04-08 15:00:00,24.88,25.0,24.77,24.88,1065780.0,24.3169,24.4341,24.2093,24.3169,1065780.0
2020-04-08 15:30:00,24.93,25.18,24.61,25.0,2956456.0,24.3657,24.6101,24.053,24.4341,2956456.0
2020-04-09 09:30:00,25.58,26.13,25.45,26.07,4040792.0,25.001,25.5386,24.8739,25.4799,4040792.0
2020-04-09 10:00:00,26.09,26.13,25.49,25.86,1538376.0,25.4995,25.5386,24.913,25.2747,1538376.0
2020-04-09 10:30:00,25.88,26.06,25.71,25.89,1010476.0,25.2942,25.4701,25.1281,25.304,1010476.0
2020-04-09 11:00:00,25.89,25.89,25.5,25.75,1016192.0,25.304,25.304,24.9228,25.1672,1016192.0
2020-04-09 11:30:00,25.75,25.98,25.68,25.93,775056.0,25.1672,25.392,25.0987,25.3431,775056.0
2020-04-09 12:00:00,25.93,26.09,25.89,25.95,857104.0,25.3431,25.4995,25.304,25.3626,857104.0
2020-04-09 12:30:00,25.91,26.19,25.86,26.12,628056.0,25.3235,25.5972,25.2747,25.5288,628056.0
2020-04-09 13:00:00,26.14,26.19,26.01,26.17,431108.0,25.5483,25.5972,25.4213,25.5777,431108.0
2020-04-09 13:30:00,26.19,26.24,25.82,26.0,805988.0,25.5972,25.6461,25.2356,25.4115,805988.0
2020-04-09 14:00:00,25.98,26.0,25.57,25.63,914092.0,25.392,25.4115,24.9912,25.0499,914092.0
2020-04-09 14:30:00,25.65,25.8,25.2,25.4,1749312.0,25.0694,25.216,24.6296,24.8251,1749312.0
2020-04-09 15:00:00,25.41,25.69,25.3,25.68,1079780.0,24.8349,25.1085,24.7273,25.0987,1079780.0
2020-04-09 15:30:00,25.71,25.83,25.5,25.7,1802524.0,25.1281,25.2453,24.9228,25.1183,1802524.0
2020-04-13 09:30:00,25.5,25.54,24.91,24.95,1703240.0,24.9228,24.9619,24.3462,24.3853,1703240.0
2020-04-13 10:00:00,24.96,25.2,24.7,24.8,1302252.0,24.395,24.6296,24.1409,24.2387,1302252.0
2020-04-13 10:30:00,24.83,24.86,24.58,24.68,1048956.0,24.268,24.2973,24.0236,24.1214,1048956.0
2020-04-13 11:00:00,24.67,24.84,24.44,24.83,1255836.0,24.1116,24.2778,23.8868,24.268,1255836.0
2020-04-13 11:30:00,24.81,24.93,24.67,24.83,1329308.0,24.2484,24.3657,24.1116,24.268,1329308.0
2020-04-13 12:00:00,24.84,25.11,24.82,24.96,1248548.0,24.2778,24.5416,24.2582,24.395,1248548.0
2020-04-13 12:30:00,24.94,24.97,24.73,24.79,1422164.0,24.3755,24.4048,24.1702,24.2289,1422164.0
2020-04-13 13:00:00,24.78,24.82,24.63,24.7,962732.0,24.2191,24.2582,24.0725,24.1409,962732.0
2020-04-13 13:30:00,24.69,25.03,24.68,24.93,813588.0,24.1312,24.4635,24.1214,24.3657,813588.0
2020-04-13 14:00:00,24.95,25.06,24.73,24.83,1551632.0,24.3853,24.4928,24.1702,24.268,1551632.0
2020-04-13 14:30:00,24.88,24.99,24.77,24.97,803176.0,24.3169,24.4244,24.2093,24.4048,803176.0
2020-04-13 15:00:00,24.96,25.14,24.78,25.06,1231280.0,24.395,24.571,24.2191,24.4928,1231280.0
2020-04-13 15:30:00,25.09,25.4,25.03,25.18,2020848.0,24.5221,24.8251,24.4635,24.6101,2020848.0
2020-04-14 09:30:00,26.2,26.54,26.0,26.53,2433644.0,25.607,25.9393,25.4115,25.9295,2433644.0
2020-04-14 10:00:00,26.55,26.71,26.45,26.57,1463292.0,25.9491,26.1054,25.8513,25.9686,1463292.0
2020-04-14 10:30:00,26.59,26.59,26.3,26.33,937628.0,25.9881,25.9881,25.7047,25.734,937628.0
2020-04-14 11:00:00,26.31,26.4,26.04,26.16,3814404.0,25.7145,25.8024,25.4506,25.5679,3814404.0
2020-04-14 11:30:00,26.17,26.33,26.17,26.23,777416.0,25.5777,25.734,25.5777,25.6363,777416.0
2020-04-14 12:00:00,26.26,26.61,26.26,26.53,988340.0,25.6656,26.0077,25.6656,25.9295,988340.0
2020-04-14 12:30:00,26.56,26.62,26.49,26.55,246984.0,25.9588,26.0175,25.8904,25.9491,246984.0
2020-04-14 13:00:00,26.55,26.58,26.46,26.53,241536.0,25.9491,25.9784,25.8611,25.9295,241536.0
2020-04-14 13:30:00,26.54,26.75,26.54,26.7,623088.0,25.9393,26.1445,25.9393,26.0957,623088.0
2020-04-14 14:00:00,26.7,26.8,26.63,26.71,352764.0,26.0957,26.1934,26.0272,26.1054,352764.0
2020-04-14 14:30:00,26.73,26.76,26.64,26.74,367524.0,26.125,26.1543,26.037,26.1348,367524.0
2020-04-14 15:00:00,26.73,26.73,26.48,26.67,831892.0,26.125,26.125,25.8806,26.0663,831892.0
2020-04-14 15:30:00,26.67,26.86,26.65,26.72,1237940.0,26.0663,26.252,26.0468,26.1152,1237940.0
2020-04-15 09:30:00,25.54,25.69,25.31,25.5,2290604.0,24.9619,25.1085,24.7371,24.9228,2290604.0
2020-04-15 10:00:00,25.5,25.54,25.17,25.27,1078180.0,24.9228,24.9619,24.6003,24.698,1078180.0
2020-04-15 10:30:00,25.21,25.45,25.14,25.4,1061416.0,24.6394,24.8739,24.571,24.8251,1061416.0
2020-04-15 11:00:00,25.39,25.39,25.18,25.33,741384.0,24.8153,24.8153,24.6101,24.7567,741384.0
2020-04-15 11:30:00,25.34,25.48,25.21,25.27,860224.0,24.7664,24.9033,24.6394,24.698,860224.0
2020-04-15 12:00:00,25.26,25.43,25.2,25.42,718300.0,24.6882,24.8544,24.6296,24.8446,718300.0
2020-04-15 12:30:00,25.4,25.58,25.38,25.5,315728.0,24.8251,25.001,24.8055,24.9228,315728.0
2020-04-15 13:00:00,25.5,25.75,25.47,25.56,458492.0,24.9228,25.1672,24.8935,24.9815,458492.0
2020-04-15 13:30:00,25.55,25.58,25.44,25.46,393192.0,24.9717,25.001,24.8642,24.8837,393192.0
2020-04-15 14:00:00,25.48,25.79,25.48,25.75,394564.0,24.9033,25.2063,24.9033,25.1672,394564.0
2020-04-15 14:30:00,25.75,25.88,25.71,25.87,840820.0,25.1672,25.2942,25.1281,25.2844,840820.0
2020-04-15 15:00:00,25.87,25.91,25.56,25.62,706020.0,25.2844,25.3235,24.9815,25.0401,706020.0
2020-04-15 15:30:00,25.64,25.68,25.45,25.57,1172292.0,25.0596,25.0987,24.8739,24.9912,1172292.0
2020-04-16 09:30:00,25.83,25.94,25.4,25.4,2172856.0,25.2453,25.3529,24.8251,24.8251,2172856.0
2020-04-16 10:00:00,25.38,25.53,25.21,25.52,2091668.0,24.8055,24.9521,24.6394,24.9424,2091668.0
2020-04-16 10:30:00,25.51,25.73,25.38,25.72,1593116.0,24.9326,25.1476,24.8055,25.1378,1593116.0
2020-04-16 11:00:00,25.72,25.9,25.65,25.82,1341380.0,25.1378,25.3138,25.0694,25.2356,1341380.0
2020-04-16 11:30:00,25.79,25.98,25.66,25.94,933508.0,25.2063,25.392,25.0792,25.3529,933508.0
2020-04-16 12:00:00,25.94,25.98,25.39,25.49,859572.0,25.3529,25.392,24.8153,24.913,859572.0
2020-04-16 12:30:00,25.46,25.52,25.22,25.49,1666936.0,24.8837,24.9424,24.6492,24.913,1666936.0
2020-04-16 13:00:00,25.47,25.57,25.43,25.56,377912.0,24.8935,24.9912,24.8544,24.9815,377912.0
2020-04-16 13:30:00,25.57,25.66,25.45,25.52,280184.0,24.9912,25.0792,24.8739,24.9424,280184.0
2020-04-16 14:00:00,25.51,25.74,25.4,25.66,754476.0,24.9326,25.1574,24.8251,25.0792,754476.0
2020-04-16 14:30:00,25.61,25.8,25.56,25.7,687220.0,25.0303,25.216,24.9815,25.1183,687220.0
2020-04-16 15:00:00,25.71,25.77,25.53,25.77,399816.0,25.1281,25.1867,24.9521,25.1867,399816.0
2020-04-16 15:30:00,25.78,25.98,25.74,25.84,1719952.0,25.1965,25.392,25.1574,25.2551,1719952.0
2020-04-17 09:30:00,26.98,27.04,26.74,27.0,3951684.0,26.3693,26.428,26.1348,26.3889,3951684.0
2020-04-17 10:00:00,27.0,27.02,26.61,26.72,1710548.0,26.3889,26.4084,26.0077,26.1152,1710548.0
2020-04-17 10:30:00,26.7,26.7,26.46,26.61,1364104.0,26.0957,26.0957,25.8611,26.0077,1364104.0
2020-04-17 11:00:00,26.59,26.73,26.43,26.45,1611752.0,25.9881,26.125,25.8318,25.8513,1611752.0
2020-04-17 11:30:00,26.48,26.7,26.46,26.62,673612.0,25.8806,26.0957,25.8611,26.0175,673612.0
2020-04-17 12:00:00,26.64,26.71,26.52,26.59,431852.0,26.037,26.1054,25.9197,25.9881,431852.0
2020-04-17 12:30:00,26.61,26.85,26.6,26.78,863424.0,26.0077,26.2423,25.9979,26.1738,863424.0
2020-04-17 13:00:00,26.76,26.87,26.73,26.73,309224.0,26.1543,26.2618,26.125,26.125,309224.0
2020-04-17 13:30:00,26.74,26.83,26.69,26.74,543516.0,26.1348,26.2227,26.0859,26.1348,543516.0
2020-04-17 14:00:00,26.73,26.73,26.61,26.63,560652.0,26.125,26.125,26.0077,26.0272,560652.0
2020-04-17 14:30:00,26.62,26.66,26.47,26.65,945452.0,26.0175,26.0566,25.8709,26.0468,945452.0
2020-04-17 15:00:00,26.65,26.85,26.63,26.84,485476.0,26.0468,26.2423,26.0272,26.2325,485476.0
2020-04-17 15:30:00,26.84,27.34,26.84,27.23,1764772.0,26.2325,26.7212,26.2325,26.6137,1764772.0
2020-04-20 09:30:00,26.45,26.71,26.37,26.59,1888968.0,25.8513,26.1054,25.7731,25.9881,1888968.0
2020-04-20 10:00:00,26.57,26.71,26.5,26.65,896488.0,25.9686,26.1054,25.9002,26.0468,896488.0
2020-04-20 10:30:00,26.65,27.01,26.62,26.94,1686040.0,26.0468,26.3986,26.0175,26.3302,1686040.0
2020-04-20 11:00:00,26.92,27.03,26.85,26.96,1068912.0,26.3107,26.4182,26.2423,26.3498,1068912.0
2020-04-20 11:30:00,26.96,27.14,26.9,27.09,613028.0,26.3498,26.5257,26.2911,26.4768,613028.0
2020-04-20 12:00:00,27.09,27.09,26.93,26.95,577588.0,26.4768,26.4768,26.3205,26.34,577588.0
2020-04-20 12:30:00,26.97,27.09,26.96,26.98,559836.0,26.3595,26.4768,26.3498,26.3693,559836.0
2020-04-20 13:00:00,26.98,26.99,26.73,26.82,915508.0,26.3693,26.3791,26.125,26.2129,915508.0
2020-04-20 13:30:00,26.82,26.89,26.74,26.86,853164.0,26.2129,26.2814,26.1348,26.252,853164.0
2020-04-20 14:00:00,26.85,26.92,26.44,26.45,1439044.0,26.2423,26.3107,25.8415,25.8513,1439044.0
2020-04-20 14:30:00,26.45,26.63,26.27,26.27,2322360.0,25.8513,26.0272,25.6754,25.6754,2322360.0
2020-04-20 15:00:00,26.27,26.44,26.21,26.39,880780.0,25.6754,25.8415,25.6167,25.7927,880780.0
2020-04-20 15:30:00,26.38,26.53,26.23,26.25,1394128.0,25.7829,25.9295,25.6363,25.6558,1394128.0
2020-04-21 09:30:00,25.34,25.59,25.08,25.5,3353016.0,24.7664,25.0108,24.5123,24.9228,3353016.0
2020-04-21 10:00:00,25.53,25.55,25.21,25.38,1895908.0,24.9521,24.9717,24.6394,24.8055,1895908.0
2020-04-21 10:30:00,25.37,25.4,24.85,24.87,2438008.0,24.7958,24.8251,24.2875,24.3071,2438008.0
2020-04-21 11:00:00,24.85,24.9,24.56,24.62,2673288.0,24.2875,24.3364,24.0041,24.0627,2673288.0
2020-04-21 11:30:00,24.61,24.8,24.49,24.75,1197216.0,24.053,24.2387,23.9357,24.1898,1197216.0
2020-04-21 12:00:00,24.76,24.8,24.61,24.68,469320.0,24.1996,24.2387,24.053,24.1214,469320.0
2020-04-21 12:30:00,24.66,24.74,24.47,24.72,919228.0,24.1018,24.18,23.9161,24.1605,919228.0
2020-04-21 13:00:00,24.7,24.95,24.7,24.92,659076.0,24.1409,24.3853,24.1409,24.3559,659076.0
2020-04-21 13:30:00,24.9,25.02,24.79,24.84,715808.0,24.3364,24.4537,24.2289,24.2778,715808.0
2020-04-21 14:00:00,24.77,25.15,24.76,25.0,942068.0,24.2093,24.5807,24.1996,24.4341,942068.0
2020-04-21 14:30:00,25.03,25.04,24.7,24.71,1900516.0,24.4635,24.4732,24.1409,24.1507,1900516.0
2020-04-21 15:00:00,24.75,24.98,24.58,24.92,1101876.0,24.1898,24.4146,24.0236,24.3559,1101876.0
2020-04-21 15:30:00,24.92,25.11,24.53,24.65,1332184.0,24.3559,24.5416,23.9748,24.0921,1332184.0
2020-04-22 09:30:00,25.6,25.71,25.38,25.5,3406744.0,25.0206,25.1281,24.8055,24.9228,3406744.0
2020-04-22 10:00:00,25.51,25.59,25.35,25.5,1442808.0,24.9326,25.0108,24.7762,24.9228,1442808.0
2020-04-22 10:30:00,25.5,25.67,25.45,25.48,864204.0,24.9228,25.089,24.8739,24.9033,864204.0
2020-04-22 11:00:00,25.51,25.66,25.42,25.6,525688.0,24.9326,25.0792,24.8446,25.0206,525688.0
2020-04-22 11:30:00,25.59,25.74,25.59,25.66,424524.0,25.0108,25.1574,25.0108,25.0792,424524.0
2020-04-22 12:00:00,25.68,25.75,25.62,25.71,330632.0,25.0987,25.1672,25.0401,25.1281,330632.0
2020-04-22 12:30:00,25.7,25.79,25.61,25.65,337784.0,25.1183,25.2063,25.0303,25.0694,337784.0
2020-04-22 13:00:00,25.66,25.77,25.59,25.77,239640.0,25.0792,25.1867,25.0108,25.1867,239640.0
2020-04-22 13:30:00,25.78,25.82,25.71,25.78,330164.0,25.1965,25.2356,25.1281,25.1965,330164.0
2020-04-22 14:00:00,25.78,25.82,25.73,25.78,493880.0,25.1965,25.2356,25.1476,25.1965,493880.0
2020-04-22 14:30:00,25.78,25.96,25.78,25.91,920032.0,25.1965,25.3724,25.1965,25.3235,920032.0
2020-04-22 15:00:00,25.92,25.98,25.86,25.91,968256.0,25.3333,25.392,25.2747,25.3235,968256.0
2020-04-22 15:30:00,25.91,26.09,25.75,25.76,1495524.0,25.3235,25.4995,25.1672,25.1769,1495524.0
2020-04-23 09:30:00,26.0,26.35,25.94,26.18,1808388.0,25.4115,25.7536,25.3529,25.5874,1808388.0
2020-04-23 10:00:00,26.19,26.39,26.1,26.35,692356.0,25.5972,25.7927,25.5092,25.7536,692356.0
2020-04-23 10:30:00,26.37,26.63,26.36,26.52,828968.0,25.7731,26.0272,25.7634,25.9197,828968.0
2020-04-23 11:00:00,26.52,26.54,26.41,26.51,586408.0,25.9197,25.9393,25.8122,25.91,586408.0
2020-04-23 11:30:00,26.52,26.52,26.24,26.34,1192920.0,25.9197,25.9197,25.6461,25.7438,1192920.0
2020-04-23 12:00:00,26.34,26.49,26.3,26.47,609104.0,25.7438,25.8904,25.7047,25.8709,609104.0
2020-04-23 12:30:00,26.47,26.49,25.71,26.1,3225612.0,25.8709,25.8904,25.1281,25.5092,3225612.0
2020-04-23 13:00:00,26.1,26.29,25.85,25.97,1679352.0,25.5092,25.6949,25.2649,25.3822,1679352.0
2020-04-23 13:30:00,25.97,26.1,25.74,25.89,1686600.0,25.3822,25.5092,25.1574,25.304,1686600.0
2020-04-23 14:00:00,25.87,26.05,25.69,26.01,1894720.0,25.2844,25.4604,25.1085,25.4213,1894720.0
2020-04-23 14:30:00,26.02,26.19,25.96,26.16,1068224.0,25.431,25.5972,25.3724,25.5679,1068224.0
2020-04-23 15:00:00,26.16,26.17,25.78,25.9,1429624.0,25.5679,25.5777,25.1965,25.3138,1429624.0
2020-04-23 15:30:00,25.87,26.0,25.73,25.73,2814584.0,25.2844,25.4115,25.1476,25.1476,2814584.0
2020-04-24 09:30:00,26.05,26.15,25.68,25.7,2064792.0,25.4604,25.5581,25.0987,25.1183,2064792.0
2020-04-24 10:00:00,25.73,25.91,25.69,25.82,1949908.0,25.1476,25.3235,25.1085,25.2356,1949908.0
2020-04-24 10:30:00,25.81,25.98,25.77,25.83,691472.0,25.2258,25.392,25.1867,25.2453,691472.0
2020-04-24 11:00:00,25.82,25.84,25.64,25.75,2226356.0,25.2356,25.2551,25.0596,25.1672,2226356.0
2020-04-24 11:30:00,25.75,25.86,25.67,25.79,1218084.0,25.1672,25.2747,25.089,25.2063,1218084.0
2020-04-24 12:00:00,25.79,25.91,25.74,25.9,877860.0,25.2063,25.3235,25.1574,25.3138,877860.0
2020-04-24 12:30:00,25.91,26.0,25.87,25.94,459328.0,25.3235,25.4115,25.2844,25.3529,459328.0
2020-04-24 13:00:00,25.95,25.97,25.87,25.96,335404.0,25.3626,25.3822,25.2844,25.3724,335404.0
2020-04-24 13:30:00,25.97,26.2,25.93,26.19,1142560.0,25.3822,25.607,25.3431,25.5972,1142560.0
2020-04-24 14:00:00,26.19,26.27,26.14,26.21,1088088.0,25.5972,25.6754,25.5483,25.6167,1088088.0
2020-04-24 14:30:00,26.21,26.37,26.2,26.33,770032.0,25.6167,25.7731,25.607,25.734,770032.0
2020-04-24 15:00:00,26.32,26.45,26.25,26.45,905296.0,25.7243,25.8513,25.6558,25.8513,905296.0
2020-04-24 15:30:00,26.45,26.59,26.37,26.47,2261452.0,25.8513,25.9881,25.7731,25.8709,2261452.0
2020-04-27 09:30:00,26.85,26.98,26.77,26.93,1375900.0,26.2423,26.3693,26.1641,26.3205,1375900.0
2020-04-27 10:00:00,26.92,27.08,26.87,27.0,987840.0,26.3107,26.4671,26.2618,26.3889,987840.0
2020-04-27 10:30:00,27.01,27.1,26.93,26.96,437916.0,26.3986,26.4866,26.3205,26.3498,437916.0
2020-04-27 11:00:00,26.96,27.15,26.92,27.14,444344.0,26.3498,26.5355,26.3107,26.5257,444344.0
2020-04-27 11:30:00,27.13,27.25,27.12,27.18,520180.0,26.5159,26.6332,26.5061,26.5648,520180.0
2020-04-27 12:00:00,27.21,27.21,27.11,27.16,456300.0,26.5941,26.5941,26.4964,26.5452,456300.0
2020-04-27 12:30:00,27.16,27.27,27.16,27.21,468624.0,26.5452,26.6528,26.5452,26.5941,468624.0
2020-04-27 13:00:00,27.22,27.22,27.06,27.13,479572.0,26.6039,26.6039,26.4475,26.5159,479572.0
2020-04-27 13:30:00,27.12,27.15,27.05,27.12,508524.0,26.5061,26.5355,26.4377,26.5061,508524.0
2020-04-27 14:00:00,27.12,27.23,27.12,27.18,397184.0,26.5061,26.6137,26.5061,26.5648,397184.0
2020-04-27 14:30:00,27.18,27.32,27.17,27.28,516244.0,26.5648,26.7016,26.555,26.6625,516244.0
2020-04-27 15:00:00,27.28,27.38,27.26,27.3,653964.0,26.6625,26.7603,26.643,26.6821,653964.0
2020-04-27 15:30:00,27.31,27.45,27.22,27.23,1735240.0,26.6918,26.8287,26.6039,26.6137,1735240.0
2020-04-28 09:30:00,27.98,28.05,27.68,27.69,3781752.0,27.3467,27.4151,27.0535,27.0632,3781752.0
2020-04-28 10:00:00,27.68,27.78,27.5,27.55,2063256.0,27.0535,27.1512,26.8775,26.9264,2063256.0
2020-04-28 10:30:00,27.57,27.57,26.96,26.99,1869412.0,26.946,26.946,26.3498,26.3791,1869412.0
2020-04-28 11:00:00,27.0,27.29,26.94,27.26,1333028.0,26.3889,26.6723,26.3302,26.643,1333028.0
2020-04-28 11:30:00,27.26,27.36,27.12,27.17,1452500.0,26.643,26.7407,26.5061,26.555,1452500.0
2020-04-28 12:00:00,27.18,27.3,26.97,27.1,1740940.0,26.5648,26.6821,26.3595,26.4866,1740940.0
2020-04-28 12:30:00,27.08,27.3,27.06,27.27,1042988.0,26.4671,26.6821,26.4475,26.6528,1042988.0
2020-04-28 13:00:00,27.27,27.33,27.22,27.29,1092188.0,26.6528,26.7114,26.6039,26.6723,1092188.0
2020-04-28 13:30:00,27.28,27.4,27.21,27.3,1318132.0,26.6625,26.7798,26.5941,26.6821,1318132.0
2020-04-28 14:00:00,27.3,27.47,27.3,27.43,523280.0,26.6821,26.8482,26.6821,26.8091,523280.0
2020-04-28 14:30:00,27.43,27.46,27.23,27.28,762732.0,26.8091,26.8385,26.6137,26.6625,762732.0
2020-04-28 15:00:00,27.27,27.42,27.18,27.32,917004.0,26.6528,26.7994,26.5648,26.7016,917004.0
2020-04-28 15:30:00,27.31,27.34,26.91,26.97,2390752.0,26.6918,26.7212,26.3009,26.3595,2390752.0
2020-04-29 09:30:00,28.08,28.15,27.86,28.15,2307648.0,27.4444,27.5128,27.2294,27.5128,2307648.0
2020-04-29 10:00:00,28.13,28.17,27.93,28.16,1724084.0,27.4933,27.5324,27.2978,27.5226,1724084.0
2020-04-29 10:30:00,28.18,28.28,28.12,28.24,613256.0,27.5422,27.6399,27.4835,27.6008,613256.0
2020-04-29 11:00:00,28.22,28.34,28.14,28.31,987264.0,27.5813,27.6985,27.5031,27.6692,987264.0
2020-04-29 11:30:00,28.3,28.37,28.21,28.32,669604.0,27.6594,27.7279,27.5715,27.679,669604.0
2020-04-29 12:00:00,28.33,28.47,28.33,28.45,681916.0,27.6888,27.8256,27.6888,27.806,681916.0
2020-04-29 12:30:00,28.47,28.6,28.46,28.52,684604.0,27.8256,27.9527,27.8158,27.8745,684604.0
2020-04-29 13:00:00,28.52,28.64,28.52,28.54,507512.0,27.8745,27.9917,27.8745,27.894,507512.0
2020-04-29 13:30:00,28.54,28.55,28.42,28.44,700292.0,27.894,27.9038,27.7767,27.7963,700292.0
2020-04-29 14:00:00,28.5,28.54,28.25,28.41,1616436.0,27.8549,27.894,27.6106,27.767,1616436.0
2020-04-29 14:30:00,28.43,28.55,28.35,28.53,887640.0,27.7865,27.9038,27.7083,27.8842,887640.0
2020-04-29 15:00:00,28.53,28.7,28.51,28.67,831360.0,27.8842,28.0504,27.8647,28.0211,831360.0
2020-04-29 15:30:00,28.68,28.69,28.36,28.37,1250380.0,28.0308,28.0406,27.7181,27.7279,1250380.0
2020-04-30 09:30:00,28.09,28.09,27.68,28.0,3532240.0,27.4542,27.4542,27.0535,27.3662,3532240.0
2020-04-30 10:00:00,28.0,28.17,27.88,28.15,2168260.0,27.3662,27.5324,27.2489,27.5128,2168260.0
2020-04-30 10:30:00,28.15,28.19,27.88,27.95,1507756.0,27.5128,27.5519,27.2489,27.3174,1507756.0
2020-04-30 11:00:00,27.97,28.12,27.91,27.93,1337320.0,27.3369,27.4835,27.2783,27.2978,1337320.0
2020-04-30 11:30:00,27.91,28.01,27.67,27.67,1588056.0,27.2783,27.376,27.0437,27.0437,1588056.0
2020-04-30 12:00:00,27.68,27.68,27.51,27.59,1096988.0,27.0535,27.0535,26.8873,26.9655,1096988.0
2020-04-30 12:30:00,27.59,27.78,27.48,27.74,1236528.0,26.9655,27.1512,26.858,27.1121,1236528.0
2020-04-30 13:00:00,27.73,27.83,27.63,27.71,1270912.0,27.1023,27.2001,27.0046,27.0828,1270912.0
2020-04-30 13:30:00,27.71,27.75,27.58,27.61,1684152.0,27.0828,27.1219,26.9557,26.9851,1684152.0
2020-04-30 14:00:00,27.6,27.74,27.54,27.69,941772.0,26.9753,27.1121,26.9166,27.0632,941772.0
2020-04-30 14:30:00,27.71,27.79,27.56,27.62,1376008.0,27.0828,27.161,26.9362,26.9948,1376008.0
2020-04-30 15:00:00,27.62,27.93,27.58,27.86,1802620.0,26.9948,27.2978,26.9557,27.2294,1802620.0
2020-04-30 15:30:00,27.86,27.98,27.67,27.82,2320448.0,27.2294,27.3467,27.0437,27.1903,2320448.0
2020-05-01 09:30:00,26.84,26.99,26.68,26.81,2339052.0,26.2325,26.3791,26.0761,26.2032,2339052.0
2020-05-01 10:00:00,26.82,26.98,26.64,26.81,2041672.0,26.2129,26.3693,26.037,26.2032,2041672.0
2020-05-01 10:30:00,26.81,26.92,26.72,26.82,865568.0,26.2032,26.3107,26.1152,26.2129,865568.0
2020-05-01 11:00:00,26.79,26.79,26.58,26.59,796684.0,26.1836,26.1836,25.9784,25.9881,796684.0
2020-05-01 11:30:00,26.57,26.59,26.3,26.35,1921752.0,25.9686,25.9881,25.7047,25.7536,1921752.0
2020-05-01 12:00:00,26.34,26.41,26.22,26.29,1381864.0,25.7438,25.8122,25.6265,25.6949,1381864.0
2020-05-01 12:30:00,26.28,26.35,26.15,26.3,1588784.0,25.6852,25.7536,25.5581,25.7047,1588784.0
2020-05-01 13:00:00,26.28,26.36,26.13,26.25,1341620.0,25.6852,25.7634,25.5386,25.6558,1341620.0
2020-05-01 13:30:00,26.25,26.3,26.13,26.21,872472.0,25.6558,25.7047,25.5386,25.6167,872472.0
2020-05-01 14:00:00,26.18,26.38,26.15,26.35,849016.0,25.5874,25.7829,25.5581,25.7536,849016.0
2020-05-01 14:30:00,26.35,26.36,26.23,26.33,615820.0,25.7536,25.7634,25.6363,25.734,615820.0
2020-05-01 15:00:00,26.31,26.49,26.27,26.36,1373900.0,25.7145,25.8904,25.6754,25.7634,1373900.0
2020-05-01 15:30:00,26.38,26.39,26.15,26.36,2764676.0,25.7829,25.7927,25.5581,25.7634,2764676.0
2020-05-04 09:30:00,25.98,26.03,25.69,25.96,2160872.0,25.392,25.4408,25.1085,25.3724,2160872.0
2020-05-04 10:00:00,25.97,26.23,25.93,26.06,1385380.0,25.3822,25.6363,25.3431,25.4701,1385380.0
2020-05-04 10:30:00,26.05,26.13,25.96,25.98,744376.0,25.4604,25.5386,25.3724,25.392,744376.0
2020-05-04 11:00:00,25.97,26.17,25.95,26.03,728448.0,25.3822,25.5777,25.3626,25.4408,728448.0
2020-05-04 11:30:00,26.03,26.19,25.99,26.11,568176.0,25.4408,25.5972,25.4017,25.519,568176.0
2020-05-04 12:00:00,26.11,26.2,26.09,26.19,367812.0,25.519,25.607,25.4995,25.5972,367812.0
2020-05-04 12:30:00,26.2,26.23,26.04,26.05,510908.0,25.607,25.6363,25.4506,25.4604,510908.0
2020-05-04 13:00:00,26.05,26.08,25.88,26.0,787000.0,25.4604,25.4897,25.2942,25.4115,787000.0
2020-05-04 13:30:00,26.0,26.12,26.0,26.11,389032.0,25.4115,25.5288,25.4115,25.519,389032.0
2020-05-04 14:00:00,26.13,26.18,26.06,26.13,575612.0,25.5386,25.5874,25.4701,25.5386,575612.0
2020-05-04 14:30:00,26.13,26.33,26.06,26.31,730104.0,25.5386,25.734,25.4701,25.7145,730104.0
2020-05-04 15:00:00,26.31,26.48,26.27,26.46,1147252.0,25.7145,25.8806,25.6754,25.8611,1147252.0
2020-05-04 15:30:00,26.45,26.57,26.42,26.55,1266460.0,25.8513,25.9686,25.822,25.9491,1266460.0
2020-05-05 09:30:00,27.09,27.36,27.01,27.36,2089536.0,26.4768,26.7407,26.3986,26.7407,2089536.0
2020-05-05 10:00:00,27.37,27.43,27.22,27.25,1346896.0,26.7505,26.8091,26.6039,26.6332,1346896.0
2020-05-05 10:30:00,27.25,27.35,27.22,27.34,1316284.0,26.6332,26.7309,26.6039,26.7212,1316284.0
2020-05-05 11:00:00,27.34,27.45,27.3,27.43,542952.0,26.7212,26.8287,26.6821,26.8091,542952.0
2020-05-05 11:30:00,27.45,27.52,27.43,27.5,572224.0,26.8287,26.8971,26.8091,26.8775,572224.0
2020-05-05 12:00:00,27.51,27.57,27.47,27.48,519444.0,26.8873,26.946,26.8482,26.858,519444.0
2020-05-05 12:30:00,27.49,27.51,27.4,27.41,795288.0,26.8678,26.8873,26.7798,26.7896,795288.0
2020-05-05 13:00:00,27.42,27.45,27.34,27.42,883572.0,26.7994,26.8287,26.7212,26.7994,883572.0
2020-05-05 13:30:00,27.45,27.51,27.43,27.47,566956.0,26.8287,26.8873,26.8091,26.8482,566956.0
2020-05-05 14:00:00,27.47,27.55,27.44,27.53,377472.0,26.8482,26.9264,26.8189,26.9069,377472.0
2020-05-05 14:30:00,27.53,27.57,27.42,27.57,838024.0,26.9069,26.946,26.7994,26.946,838024.0
2020-05-05 15:00:00,27.56,27.56,27.14,27.18,1773596.0,26.9362,26.9362,26.5257,26.5648,1773596.0
2020-05-05 15:30:00,27.15,27.23,26.92,26.99,2590880.0,26.5355,26.6137,26.3107,26.3791,2590880.0
2020-05-06 09:30:00,27.35,27.43,26.94,27.02,3374016.0,26.7309,26.8091,26.3302,26.4084,3374016.0
2020-05-06 10:00:00,27.02,27.08,26.79,27.03,1682700.0,26.4084,26.4671,26.1836,26.4182,1682700.0
2020-05-06 10:30:00,27.05,27.31,27.03,27.18,1513616.0,26.4377,26.6918,26.4182,26.5648,1513616.0
2020-05-06 11:00:00,27.18,27.25,26.91,27.03,1702408.0,26.5648,26.6332,26.3009,26.4182,1702408.0
2020-05-06 11:30:00,27.04,27.11,26.87,26.96,1485104.0,26.428,26.4964,26.2618,26.3498,1485104.0
2020-05-06 12:00:00,26.99,27.09,26.94,27.06,614000.0,26.3791,26.4768,26.3302,26.4475,614000.0
2020-05-06 12:30:00,27.08,27.16,27.04,27.08,432008.0,26.4671,26.5452,26.428,26.4671,432008.0
2020-05-06 13:00:00,27.1,27.11,26.97,27.1,639892.0,26.4866,26.4964,26.3595,26.4866,639892.0
2020-05-06 13:30:00,27.1,27.23,27.1,27.16,752496.0,26.4866,26.6137,26.4866,26.5452,752496.0
2020-05-06 14:00:00,27.15,27.15,26.95,26.96,1364160.0,26.5355,26.5355,26.34,26.3498,1364160.0
2020-05-06 14:30:00,26.95,27.11,26.92,27.0,1117672.0,26.34,26.4964,26.3107,26.3889,1117672.0
2020-05-06 15:00:00,27.04,27.07,26.96,27.0,765716.0,26.428,26.4573,26.3498,26.3889,765716.0
2020-05-06 15:30:00,26.95,26.95,26.63,26.63,1314508.0,26.34,26.34,26.0272,26.0272,1314508.0
2020-05-07 09:30:00,27.28,27.51,27.26,27.45,2566896.0,26.6625,26.8873,26.643,26.8287,2566896.0
2020-05-07 10:00:00,27.46,27.47,27.19,27.35,1161448.0,26.8385,26.8482,26.5746,26.7309,1161448.0
2020-05-07 10:30:00,27.34,27.44,27.22,27.26,778660.0,26.7212,26.8189,26.6039,26.643,778660.0
2020-05-07 11:00:00,27.27,27.46,27.25,27.43,498360.0,26.6528,26.8385,26.6332,26.8091,498360.0
2020-05-07 11:30:00,27.43,27.65,27.4,27.61,812992.0,26.8091,27.0242,26.7798,26.9851,812992.0
2020-05-07 12:00:00,27.61,27.67,27.56,27.61,280276.0,26.9851,27.0437,26.9362,26.9851,280276.0
2020-05-07 12:30:00,27.6,27.61,27.48,27.56,504860.0,26.9753,26.9851,26.858,26.9362,504860.0
2020-05-07 13:00:00,27.56,27.63,27.5,27.51,525792.0,26.9362,27.0046,26.8775,26.8873,525792.0
2020-05-07 13:30:00,27.52,27.58,27.43,27.49,825020.0,26.8971,26.9557,26.8091,26.8678,825020.0
2020-05-07 14:00:00,27.48,27.52,27.34,27.39,1073456.0,26.858,26.8971,26.7212,26.77,1073456.0
2020-05-07 14:30:00,27.4,27.42,27.27,27.35,841960.0,26.7798,26.7994,26.6528,26.7309,841960.0
2020-05-07 15:00:00,27.34,27.41,27.18,27.31,1186748.0,26.7212,26.7896,26.5648,26.6918,1186748.0
2020-05-07 15:30:00,27.31,27.32,27.18,27.28,1127504.0,26.6918,26.7016,26.5648,26.6625,1127504.0
2020-05-08 09:30:00,27.92,27.97,27.68,27.86,1158036.0,27.288,27.3369,27.0535,27.2294,1158036.0
2020-05-08 10:00:00,27.88,28.0,27.88,27.92,592856.0,27.2489,27.3662,27.2489,27.288,592856.0
2020-05-08 10:30:00,27.91,27.98,27.82,27.88,346084.0,27.2783,27.3467,27.1903,27.2489,346084.0
2020-05-08 11:00:00,27.87,28.02,27.8,28.0,301572.0,27.2392,27.3858,27.1708,27.3662,301572.0
2020-05-08 11:30:00,28.0,28.06,27.99,28.04,288000.0,27.3662,27.4249,27.3565,27.4053,288000.0
2020-05-08 12:00:00,28.05,28.09,28.0,28.03,197188.0,27.4151,27.4542,27.3662,27.3956,197188.0
2020-05-08 12:30:00,28.04,28.09,28.03,28.08,180620.0,27.4053,27.4542,27.3956,27.4444,180620.0
2020-05-08 13:00:00,28.08,28.1,27.97,27.99,216200.0,27.4444,27.464,27.3369,27.3565,216200.0
2020-05-08 13:30:00,28.0,28.02,27.86,27.92,368696.0,27.3662,27.3858,27.2294,27.288,368696.0
2020-05-08 14:00:00,27.91,28.02,27.87,28.01,305088.0,27.2783,27.3858,27.2392,27.376,305088.0
2020-05-08 14:30:00,28.02,28.04,27.93,28.01,224828.0,27.3858,27.4053,27.2978,27.376,224828.0
2020-05-08 15:00:00,28.03,28.11,27.99,28.08,308652.0,27.3956,27.4737,27.3565,27.4444,308652.0
2020-05-08 15:30:00,28.08,28.25,28.07,28.18,1237344.0,27.4444,27.6106,27.4346,27.5422,1237344.0
2020-05-11 09:30:00,27.77,27.93,27.68,27.78,1032300.0,27.1414,27.2978,27.0535,27.1512,1032300.0
2020-05-11 10:00:00,27.78,27.94,27.78,27.89,629604.0,27.1512,27.3076,27.1512,27.2587,629604.0
2020-05-11 10:30:00,27.86,27.97,27.82,27.86,606332.0,27.2294,27.3369,27.1903,27.2294,606332.0
2020-05-11 11:00:00,27.89,28.04,27.87,28.03,572584.0,27.2587,27.4053,27.2392,27.3956,572584.0
2020-05-11 11:30:00,28.03,28.08,28.03,28.08,348200.0,27.3956,27.4444,27.3956,27.4444,348200.0
2020-05-11 12:00:00,28.08,28.24,28.04,28.23,420468.0,27.4444,27.6008,27.4053,27.591,420468.0
2020-05-11 12:30:00,28.23,28.31,28.21,28.28,733112.0,27.591,27.6692,27.5715,27.6399,733112.0
2020-05-11 13:00:00,28.28,28.43,28.25,28.4,322572.0,27.6399,27.7865,27.6106,27.7572,322572.0
2020-05-11 13:30:00,28.43,28.47,28.35,28.35,323688.0,27.7865,27.8256,27.7083,27.7083,323688.0
2020-05-11 14:00:00,28.35,28.37,28.23,28.25,893840.0,27.7083,27.7279,27.591,27.6106,893840.0
2020-05-11 14:30:00,28.26,28.42,28.25,28.38,350408.0,27.6203,27.7767,27.6106,27.7376,350408.0
2020-05-11 15:00:00,28.38,28.48,28.32,28.36,300988.0,27.7376,27.8354,27.679,27.7181,300988.0
2020-05-11 15:30:00,28.34,28.39,28.19,28.19,724944.0,27.6985,27.7474,27.5519,27.5519,724944.0
2020-05-12 09:30:00,28.43,28.52,28.0,28.14,1214576.0,27.7865,27.8745,27.3662,27.5031,1214576.0
2020-05-12 10:00:00,28.14,28.22,28.06,28.08,674104.0,27.5031,27.5813,27.4249,27.4444,674104.0
2020-05-12 10:30:00,28.08,28.22,28.02,28.19,683780.0,27.4444,27.5813,27.3858,27.5519,683780.0
2020-05-12 11:00:00,28.19,28.3,28.14,28.22,427380.0,27.5519,27.6594,27.5031,27.5813,427380.0
2020-05-12 11:30:00,28.22,28.27,28.08,28.18,198136.0,27.5813,27.6301,27.4444,27.5422,198136.0
2020-05-12 12:00:00,28.18,28.2,28.08,28.19,241644.0,27.5422,27.5617,27.4444,27.5519,241644.0
2020-05-12 12:30:00,28.16,28.2,28.12,28.18,218152.0,27.5226,27.5617,27.4835,27.5422,218152.0
2020-05-12 13:00:00,28.18,28.18,27.8,27.84,876756.0,27.5422,27.5422,27.1708,27.2099,876756.0
2020-05-12 13:30:00,27.84,27.98,27.83,27.98,741668.0,27.2099,27.3467,27.2001,27.3467,741668.0
2020-05-12 14:00:00,27.98,27.99,27.75,27.87,566200.0,27.3467,27.3565,27.1219,27.2392,566200.0
2020-05-12 14:30:00,27.84,27.94,27.75,27.9,430572.0,27.2099,27.3076,27.1219,27.2685,430572.0
2020-05-12 15:00:00,27.89,27.91,27.61,27.63,667192.0,27.2587,27.2783,26.9851,27.0046,667192.0
2020-05-12 15:30:00,27.63,27.67,27.03,27.04,2222964.0,27.0046,27.0437,26.4182,26.428,2222964.0
2020-05-13 09:30:00,26.94,26.99,26.48,26.71,2237264.0,26.3302,26.3791,25.8806,26.1054,2237264.0
2020-05-13 10:00:00,26.7,27.0,26.7,26.98,1073328.0,26.0957,26.3889,26.0957,26.3693,1073328.0
2020-05-13 10:30:00,26.99,27.15,26.65,26.7,1399316.0,26.3791,26.5355,26.0468,26.0957,1399316.0
2020-05-13 11:00:00,26.7,26.81,26.41,26.54,1761760.0,26.0957,26.2032,25.8122,25.9393,1761760.0
2020-05-13 11:30:00,26.54,26.59,26.02,26.15,3794396.0,25.9393,25.9881,25.431,25.5581,3794396.0
2020-05-13 12:00:00,26.15,26.22,25.73,26.0,3068044.0,25.5581,25.6265,25.1476,25.4115,3068044.0
2020-05-13 12:30:00,26.01,26.16,25.93,26.12,1691584.0,25.4213,25.5679,25.3431,25.5288,1691584.0
2020-05-13 13:00:00,26.12,26.18,25.88,26.07,1558560.0,25.5288,25.5874,25.2942,25.4799,1558560.0
2020-05-13 13:30:00,26.04,26.11,25.91,25.94,1283948.0,25.4506,25.519,25.3235,25.3529,1283948.0
2020-05-13 14:00:00,25.93,26.14,25.83,25.93,3023500.0,25.3431,25.5483,25.2453,25.3431,3023500.0
2020-05-13 14:30:00,25.93,25.97,25.74,25.74,1469936.0,25.3431,25.3822,25.1574,25.1574,1469936.0
2020-05-13 15:00:00,25.75,26.02,25.6,25.77,2561872.0,25.1672,25.431,25.0206,25.1867,2561872.0
2020-05-13 15:30:00,25.75,26.19,25.7,26.1,2443340.0,25.1672,25.5972,25.1183,25.5092,2443340.0
2020-05-14 09:30:00,25.6,25.75,25.18,25.21,2731816.0,25.0206,25.1672,24.6101,24.6394,2731816.0
2020-05-14 10:00:00,25.21,25.48,25.13,25.31,1664140.0,24.6394,24.9033,24.5612,24.7371,1664140.0
2020-05-14 10:30:00,25.33,25.91,25.31,25.8,2654480.0,24.7567,25.3235,24.7371,25.216,2654480.0
2020-05-14 11:00:00,25.78,26.09,25.73,25.77,1635636.0,25.1965,25.4995,25.1476,25.1867,1635636.0
2020-05-14 11:30:00,25.8,25.95,25.62,25.74,1305112.0,25.216,25.3626,25.0401,25.1574,1305112.0
2020-05-14 12:00:00,25.77,26.06,25.69,25.94,938548.0,25.1867,25.4701,25.1085,25.3529,938548.0
2020-05-14 12:30:00,25.97,26.28,25.92,26.24,1124208.0,25.3822,25.6852,25.3333,25.6461,1124208.0
2020-05-14 13:00:00,26.25,26.41,26.14,26.41,949780.0,25.6558,25.8122,25.5483,25.8122,949780.0
2020-05-14 13:30:00,26.4,26.47,26.18,26.18,861168.0,25.8024,25.8709,25.5874,25.5874,861168.0
2020-05-14 14:00:00,26.17,26.28,26.05,26.27,687860.0,25.5777,25.6852,25.4604,25.6754,687860.0
2020-05-14 14:30:00,26.27,26.3,26.0,26.2,1332080.0,25.6754,25.7047,25.4115,25.607,1332080.0
2020-05-14 15:00:00,26.17,26.56,26.16,26.53,1045528.0,25.5777,25.9588,25.5679,25.9295,1045528.0
2020-05-14 15:30:00,26.55,26.74,26.33,26.74,1420116.0,25.9491,26.1348,25.734,26.1348,1420116.0
2020-05-15 09:30:00,26.24,26.57,26.04,26.51,1822996.0,25.6461,25.9686,25.4506,25.91,1822996.0
2020-05-15 10:00:00,26.53,26.74,26.42,26.57,983460.0,25.9295,26.1348,25.822,25.9686,983460.0
2020-05-15 10:30:00,26.53,26.62,26.28,26.33,906916.0,25.9295,26.0175,25.6852,25.734,906916.0
2020-05-15 11:00:00,26.31,26.41,26.14,26.33,1058744.0,25.7145,25.8122,25.5483,25.734,1058744.0
2020-05-15 11:30:00,26.33,26.39,26.22,26.37,804260.0,25.734,25.7927,25.6265,25.7731,804260.0
2020-05-15 12:00:00,26.36,26.62,26.34,26.57,598628.0,25.7634,26.0175,25.7438,25.9686,598628.0
2020-05-15 12:30:00,26.58,26.68,26.46,26.56,532620.0,25.9784,26.0761,25.8611,25.9588,532620.0
2020-05-15 13:00:00,26.56,26.74,26.56,26.7,523160.0,25.9588,26.1348,25.9588,26.0957,523160.0
2020-05-15 13:30:00,26.69,26.75,26.57,26.73,376936.0,26.0859,26.1445,25.9686,26.125,376936.0
2020-05-15 14:00:00,26.73,26.9,26.73,26.88,485680.0,26.125,26.2911,26.125,26.2716,485680.0
2020-05-15 14:30:00,26.88,26.89,26.63,26.63,825436.0,26.2716,26.2814,26.0272,26.0272,825436.0
2020-05-15 15:00:00,26.66,26.86,26.62,26.82,900696.0,26.0566,26.252,26.0175,26.2129,900696.0
2020-05-15 15:30:00,26.83,26.97,26.65,26.94,1354428.0,26.2227,26.3595,26.0468,26.3302,1354428.0
2020-05-18 09:30:00,28.24,28.45,28.18,28.28,1627588.0,27.6008,27.806,27.5422,27.6399,1627588.0
2020-05-18 10:00:00,28.29,28.36,28.22,28.3,639852.0,27.6497,27.7181,27.5813,27.6594,639852.0
2020-05-18 10:30:00,28.3,28.55,28.3,28.52,705516.0,27.6594,27.9038,27.6594,27.8745,705516.0
2020-05-18 11:00:00,28.52,28.71,28.52,28.65,1197512.0,27.8745,28.0602,27.8745,28.0015,1197512.0
2020-05-18 11:30:00,28.65,28.69,28.56,28.62,443312.0,28.0015,28.0406,27.9136,27.9722,443312.0
2020-05-18 12:00:00,28.61,28.65,28.54,28.6,356132.0,27.9624,28.0015,27.894,27.9527,356132.0
2020-05-18 12:30:00,28.61,28.61,28.52,28.58,360364.0,27.9624,27.9624,27.8745,27.9331,360364.0
2020-05-18 13:00:00,28.58,28.75,28.57,28.75,659580.0,27.9331,28.0993,27.9233,28.0993,659580.0
2020-05-18 13:30:00,28.75,28.75,28.68,28.71,515372.0,28.0993,28.0993,28.0308,28.0602,515372.0
2020-05-18 14:00:00,28.72,28.78,28.69,28.73,1253608.0,28.0699,28.1286,28.0406,28.0797,1253608.0
2020-05-18 14:30:00,28.73,28.81,28.69,28.73,432764.0,28.0797,28.1579,28.0406,28.0797,432764.0
2020-05-18 15:00:00,28.74,28.8,28.68,28.76,621488.0,28.0895,28.1481,28.0308,28.109,621488.0
2020-05-18 15:30:00,28.76,28.93,28.61,28.61,1977976.0,28.109,28.2752,27.9624,27.9624,1977976.0
2020-05-19 09:30:00,28.49,28.56,28.32,28.53,1644372.0,27.8451,27.9136,27.679,27.8842,1644372.0
2020-05-19 10:00:00,28.54,28.77,28.54,28.61,1412660.0,27.894,28.1188,27.894,27.9624,1412660.0
2020-05-19 10:30:00,28.62,28.69,28.46,28.66,767228.0,27.9722,28.0406,27.8158,28.0113,767228.0
2020-05-19 11:00:00,28.66,28.76,28.6,28.76,461308.0,28.0113,28.109,27.9527,28.109,461308.0
2020-05-19 11:30:00,28.75,28.79,28.65,28.68,585704.0,28.0993,28.1383,28.0015,28.0308,585704.0
2020-05-19 12:00:00,28.71,28.74,28.59,28.65,319836.0,28.0602,28.0895,27.9429,28.0015,319836.0
2020-05-19 12:30:00,28.64,28.67,28.56,28.65,426576.0,27.9917,28.0211,27.9136,28.0015,426576.0
2020-05-19 13:00:00,28.65,28.7,28.6,28.68,185752.0,28.0015,28.0504,27.9527,28.0308,185752.0
2020-05-19 13:30:00,28.67,28.73,28.65,28.7,219416.0,28.0211,28.0797,28.0015,28.0504,219416.0
2020-05-19 14:00:00,28.7,28.8,28.62,28.76,374836.0,28.0504,28.1481,27.9722,28.109,374836.0
2020-05-19 14:30:00,28.75,28.84,28.36,28.42,811572.0,28.0993,28.1872,27.7181,27.7767,811572.0
2020-05-19 15:00:00,28.41,28.76,28.37,28.55,1367084.0,27.767,28.109,27.7279,27.9038,1367084.0
2020-05-19 15:30:00,28.56,28.56,28.02,28.02,1936852.0,27.9136,27.9136,27.3858,27.3858,1936852.0
2020-05-20 09:30:00,28.76,28.95,28.72,28.92,1751040.0,28.109,28.2947,28.0699,28.2654,1751040.0
2020-05-20 10:00:00,28.92,29.09,28.89,29.03,1074772.0,28.2654,28.4316,28.2361,28.3729,1074772.0
2020-05-20 10:30:00,29.04,29.08,28.98,29.0,534540.0,28.3827,28.4218,28.324,28.3436,534540.0
2020-05-20 11:00:00,29.01,29.15,28.97,29.14,832868.0,28.3534,28.4902,28.3143,28.4804,832868.0
2020-05-20 11:30:00,29.14,29.15,29.08,29.1,731284.0,28.4804,28.4902,28.4218,28.4413,731284.0
2020-05-20 12:00:00,29.1,29.12,28.89,28.96,1003124.0,28.4413,28.4609,28.2361,28.3045,1003124.0
2020-05-20 12:30:00,28.97,29.0,28.81,28.96,639212.0,28.3143,28.3436,28.1579,28.3045,639212.0
2020-05-20 13:00:00,28.97,28.98,28.79,28.83,584352.0,28.3143,28.324,28.1383,28.1774,584352.0
2020-05-20 13:30:00,28.83,28.95,28.83,28.9,325824.0,28.1774,28.2947,28.1774,28.2459,325824.0
2020-05-20 14:00:00,28.91,28.97,28.76,28.85,852532.0,28.2556,28.3143,28.109,28.197,852532.0
2020-05-20 14:30:00,28.84,29.06,28.83,29.0,471620.0,28.1872,28.4022,28.1774,28.3436,471620.0
2020-05-20 15:00:00,29.0,29.03,28.84,29.0,563836.0,28.3436,28.3729,28.1872,28.3436,563836.0
2020-05-20 15:30:00,29.01,29.05,28.85,28.98,882828.0,28.3534,28.3925,28.197,28.324,882828.0
2020-05-21 09:30:00,28.94,29.11,28.85,29.01,1357268.0,28.285,28.4511,28.197,28.3534,1357268.0
2020-05-21 10:00:00,29.0,29.06,28.86,28.95,959152.0,28.3436,28.4022,28.2068,28.2947,959152.0
2020-05-21 10:30:00,28.92,28.92,28.65,28.76,2068896.0,28.2654,28.2654,28.0015,28.109,2068896.0
2020-05-21 11:00:00,28.75,28.75,28.33,28.46,2050408.0,28.0993,28.0993,27.6888,27.8158,2050408.0
2020-05-21 11:30:00,28.46,28.66,28.44,28.56,624648.0,27.8158,28.0113,27.7963,27.9136,624648.0
2020-05-21 12:00:00,28.56,28.77,28.56,28.67,650288.0,27.9136,28.1188,27.9136,28.0211,650288.0
2020-05-21 12:30:00,28.66,28.68,28.51,28.59,394192.0,28.0113,28.0308,27.8647,27.9429,394192.0
2020-05-21 13:00:00,28.59,28.75,28.54,28.64,777280.0,27.9429,28.0993,27.894,27.9917,777280.0
2020-05-21 13:30:00,28.64,28.68,28.56,28.66,500056.0,27.9917,28.0308,27.9136,28.0113,500056.0
2020-05-21 14:00:00,28.64,28.75,28.63,28.71,415752.0,27.9917,28.0993,27.982,28.0602,415752.0
2020-05-21 14:30:00,28.74,28.74,28.48,28.54,823204.0,28.0895,28.0895,27.8354,27.894,823204.0
2020-05-21 15:00:00,28.54,28.71,28.54,28.64,731356.0,27.894,28.0602,27.894,27.9917,731356.0
2020-05-21 15:30:00,28.64,28.68,28.5,28.54,1026572.0,27.9917,28.0308,27.8549,27.894,1026572.0
2020-05-22 09:30:00,28.51,28.55,28.28,28.46,2581412.0,27.8647,27.9038,27.6399,27.8158,2581412.0
2020-05-22 10:00:00,28.46,28.47,28.25,28.46,2074864.0,27.8158,27.8256,27.6106,27.8158,2074864.0
2020-05-22 10:30:00,28.47,28.5,28.27,28.29,1763880.0,27.8256,27.8549,27.6301,27.6497,1763880.0
2020-05-22 11:00:00,28.27,28.39,28.26,28.35,954804.0,27.6301,27.7474,27.6203,27.7083,954804.0
2020-05-22 11:30:00,28.34,28.43,28.31,28.39,489628.0,27.6985,27.7865,27.6692,27.7474,489628.0
2020-05-22 12:00:00,28.39,28.43,28.33,28.4,618220.0,27.7474,27.7865,27.6888,27.7572,618220.0
2020-05-22 12:30:00,28.42,28.53,28.42,28.47,565368.0,27.7767,27.8842,27.7767,27.8256,565368.0
2020-05-22 13:00:00,28.49,28.56,28.46,28.52,225436.0,27.8451,27.9136,27.8158,27.8745,225436.0
2020-05-22 13:30:00,28.53,28.55,28.47,28.54,179940.0,27.8842,27.9038,27.8256,27.894,179940.0
2020-05-22 14:00:00,28.54,28.65,28.54,28.61,328908.0,27.894,28.0015,27.894,27.9624,328908.0
2020-05-22 14:30:00,28.62,28.67,28.55,28.6,370156.0,27.9722,28.0211,27.9038,27.9527,370156.0
2020-05-22 15:00:00,28.59,28.64,28.45,28.5,414496.0,27.9429,27.9917,27.806,27.8549,414496.0
2020-05-22 15:30:00,28.5,28.71,28.49,28.67,829704.0,27.8549,28.0602,27.8451,28.0211,829704.0
2020-05-26 09:30:00,29.94,29.98,29.69,29.71,1697840.0,29.2623,29.3014,29.018,29.0375,1697840.0
2020-05-26 10:00:00,29.75,29.83,29.63,29.82,1377888.0,29.0766,29.1548,28.9593,29.145,1377888.0
2020-05-26 10:30:00,29.81,29.85,29.73,29.82,396260.0,29.1353,29.1744,29.0571,29.145,396260.0
2020-05-26 11:00:00,29.82,29.86,29.63,29.73,727248.0,29.145,29.1841,28.9593,29.0571,727248.0
2020-05-26 11:30:00,29.71,29.72,29.55,29.64,1005228.0,29.0375,29.0473,28.8811,28.9691,1005228.0
2020-05-26 12:00:00,29.64,29.69,29.57,29.63,823308.0,28.9691,29.018,28.9007,28.9593,823308.0
2020-05-26 12:30:00,29.64,29.77,29.64,29.75,564044.0,28.9691,29.0962,28.9691,29.0766,564044.0
2020-05-26 13:00:00,29.77,29.85,29.74,29.84,347460.0,29.0962,29.1744,29.0668,29.1646,347460.0
2020-05-26 13:30:00,29.84,29.85,29.78,29.78,225648.0,29.1646,29.1744,29.1059,29.1059,225648.0
2020-05-26 14:00:00,29.78,29.84,29.76,29.8,269592.0,29.1059,29.1646,29.0864,29.1255,269592.0
2020-05-26 14:30:00,29.8,29.82,29.71,29.76,223112.0,29.1255,29.145,29.0375,29.0864,223112.0
2020-05-26 15:00:00,29.75,29.77,29.67,29.7,633428.0,29.0766,29.0962,28.9984,29.0278,633428.0
2020-05-26 15:30:00,29.7,29.74,29.31,29.4,2024068.0,29.0278,29.0668,28.6466,28.7345,2024068.0
2020-05-27 09:30:00,29.98,30.0,29.48,29.53,2683508.0,29.3014,29.321,28.8127,28.8616,2683508.0
2020-05-27 10:00:00,29.53,29.68,29.42,29.5,1023864.0,28.8616,29.0082,28.7541,28.8323,1023864.0
2020-05-27 10:30:00,29.51,29.52,28.95,29.17,2380204.0,28.8421,28.8518,28.2947,28.5097,2380204.0
2020-05-27 11:00:00,29.16,29.36,29.06,29.35,697900.0,28.5,28.6954,28.4022,28.6857,697900.0
2020-05-27 11:30:00,29.35,29.48,29.07,29.47,1609276.0,28.6857,28.8127,28.412,28.803,1609276.0
2020-05-27 12:00:00,29.47,29.6,29.42,29.51,1122264.0,28.803,28.93,28.7541,28.8421,1122264.0
2020-05-27 12:30:00,29.53,29.66,29.48,29.6,481264.0,28.8616,28.9887,28.8127,28.93,481264.0
2020-05-27 13:00:00,29.6,29.66,29.46,29.59,427912.0,28.93,28.9887,28.7932,28.9202,427912.0
2020-05-27 13:30:00,29.59,29.65,29.5,29.63,263104.0,28.9202,28.9789,28.8323,28.9593,263104.0
2020-05-27 14:00:00,29.66,29.86,29.66,29.8,735548.0,28.9887,29.1841,28.9887,29.1255,735548.0
2020-05-27 14:30:00,29.8,29.91,29.74,29.91,526356.0,29.1255,29.233,29.0668,29.233,526356.0
2020-05-27 15:00:00,29.91,29.97,29.84,29.96,783736.0,29.233,29.2916,29.1646,29.2819,783736.0
2020-05-27 15:30:00,29.95,30.26,29.87,30.25,1428124.0,29.2721,29.5751,29.1939,29.5653,1428124.0
2020-05-28 09:30:00,30.49,30.53,30.21,30.38,3793452.0,29.7999,29.839,29.5262,29.6924,3793452.0
2020-05-28 10:00:00,30.39,30.53,30.29,30.4,696292.0,29.7021,29.839,29.6044,29.7119,696292.0
2020-05-28 10:30:00,30.44,30.58,30.38,30.56,530572.0,29.751,29.8878,29.6924,29.8683,530572.0
2020-05-28 11:00:00,30.57,30.61,30.46,30.6,694148.0,29.8781,29.9172,29.7706,29.9074,694148.0
2020-05-28 11:30:00,30.59,30.66,30.47,30.65,687164.0,29.8976,29.966,29.7803,29.9562,687164.0
2020-05-28 12:00:00,30.65,30.7,30.59,30.63,432800.0,29.9562,30.0051,29.8976,29.9367,432800.0
2020-05-28 12:30:00,30.64,30.83,30.61,30.8,884988.0,29.9465,30.1322,29.9172,30.1029,884988.0
2020-05-28 13:00:00,30.81,30.88,30.8,30.88,531164.0,30.1126,30.181,30.1029,30.181,531164.0
2020-05-28 13:30:00,30.87,30.91,30.8,30.84,819208.0,30.1713,30.2104,30.1029,30.1419,819208.0
2020-05-28 14:00:00,30.84,30.87,30.72,30.74,719348.0,30.1419,30.1713,30.0247,30.0442,719348.0
2020-05-28 14:30:00,30.76,30.8,30.64,30.74,564816.0,30.0638,30.1029,29.9465,30.0442,564816.0
2020-05-28 15:00:00,30.74,30.83,30.42,30.42,1196196.0,30.0442,30.1322,29.7315,29.7315,1196196.0
2020-05-28 15:30:00,30.42,30.49,30.0,30.15,2707892.0,29.7315,29.7999,29.321,29.4676,2707892.0
2020-05-29 09:30:00,30.05,30.17,29.9,29.99,2385200.0,29.3698,29.4871,29.2232,29.3112,2385200.0
2020-05-29 10:00:00,29.99,30.06,29.77,29.85,2076612.0,29.3112,29.3796,29.0962,29.1744,2076612.0
2020-05-29 10:30:00,29.87,29.95,29.68,29.75,2325208.0,29.1939,29.2721,29.0082,29.0766,2325208.0
2020-05-29 11:00:00,29.75,29.89,29.65,29.82,1490056.0,29.0766,29.2135,28.9789,29.145,1490056.0
2020-05-29 11:30:00,29.82,29.96,29.75,29.89,985140.0,29.145,29.2819,29.0766,29.2135,985140.0
2020-05-29 12:00:00,29.89,29.93,29.69,29.78,860832.0,29.2135,29.2525,29.018,29.1059,860832.0
2020-05-29 12:30:00,29.77,29.99,29.47,29.88,2133200.0,29.0962,29.3112,28.803,29.2037,2133200.0
2020-05-29 13:00:00,29.88,29.92,29.77,29.83,532060.0,29.2037,29.2428,29.0962,29.1548,532060.0
2020-05-29 13:30:00,29.84,29.86,29.7,29.77,206936.0,29.1646,29.1841,29.0278,29.0962,206936.0
2020-05-29 14:00:00,29.78,30.15,29.74,30.12,1151924.0,29.1059,29.4676,29.0668,29.4382,1151924.0
2020-05-29 14:30:00,30.13,30.26,29.57,30.26,1718684.0,29.448,29.5751,28.9007,29.5751,1718684.0
2020-05-29 15:00:00,30.27,30.46,30.17,30.28,1955708.0,29.5849,29.7706,29.4871,29.5946,1955708.0
2020-05-29 15:30:00,30.28,30.53,30.21,30.37,1950164.0,29.5946,29.839,29.5262,29.6826,1950164.0
2020-06-01 09:30:00,30.25,30.48,30.15,30.37,2511188.0,29.5653,29.7901,29.4676,29.6826,2511188.0
2020-06-01 10:00:00,30.34,30.56,30.33,30.53,1184340.0,29.6533,29.8683,29.6435,29.839,1184340.0
2020-06-01 10:30:00,30.54,30.6,30.47,30.54,340968.0,29.8487,29.9074,29.7803,29.8487,340968.0
2020-06-01 11:00:00,30.56,30.56,30.39,30.44,1391736.0,29.8683,29.8683,29.7021,29.751,1391736.0
2020-06-01 11:30:00,30.45,30.55,30.43,30.54,353640.0,29.7608,29.8585,29.7412,29.8487,353640.0
2020-06-01 12:00:00,30.54,30.63,30.49,30.6,290004.0,29.8487,29.9367,29.7999,29.9074,290004.0
2020-06-01 12:30:00,30.61,30.67,30.61,30.64,171024.0,29.9172,29.9758,29.9172,29.9465,171024.0
2020-06-01 13:00:00,30.65,30.76,30.64,30.75,432644.0,29.9562,30.0638,29.9465,30.054,432644.0
2020-06-01 13:30:00,30.74,30.78,30.7,30.72,375968.0,30.0442,30.0833,30.0051,30.0247,375968.0
2020-06-01 14:00:00,30.73,30.73,30.66,30.66,251788.0,30.0344,30.0344,29.966,29.966,251788.0
2020-06-01 14:30:00,30.65,30.74,30.64,30.73,310164.0,29.9562,30.0442,29.9465,30.0344,310164.0
2020-06-01 15:00:00,30.74,30.77,30.62,30.71,527852.0,30.0442,30.0735,29.9269,30.0149,527852.0
2020-06-01 15:30:00,30.7,30.74,30.59,30.63,751204.0,30.0051,30.0442,29.8976,29.9367,751204.0
2020-06-02 09:30:00,30.85,30.86,30.64,30.8,1750136.0,30.1517,30.1615,29.9465,30.1029,1750136.0
2020-06-02 10:00:00,30.8,30.98,30.8,30.98,610684.0,30.1029,30.2788,30.1029,30.2788,610684.0
2020-06-02 10:30:00,30.98,30.99,30.71,30.82,807404.0,30.2788,30.2886,30.0149,30.1224,807404.0
2020-06-02 11:00:00,30.83,30.83,30.56,30.68,1232144.0,30.1322,30.1322,29.8683,29.9856,1232144.0
2020-06-02 11:30:00,30.7,30.81,30.66,30.71,850144.0,30.0051,30.1126,29.966,30.0149,850144.0
2020-06-02 12:00:00,30.72,30.83,30.71,30.83,207472.0,30.0247,30.1322,30.0149,30.1322,207472.0
2020-06-02 12:30:00,30.83,30.85,30.8,30.82,104044.0,30.1322,30.1517,30.1029,30.1224,104044.0
2020-06-02 13:00:00,30.83,30.93,30.82,30.92,293480.0,30.1322,30.2299,30.1224,30.2201,293480.0
2020-06-02 13:30:00,30.91,30.97,30.89,30.95,261624.0,30.2104,30.269,30.1908,30.2495,261624.0
2020-06-02 14:00:00,30.95,30.98,30.86,30.88,260688.0,30.2495,30.2788,30.1615,30.181,260688.0
2020-06-02 14:30:00,30.87,30.93,30.78,30.9,230412.0,30.1713,30.2299,30.0833,30.2006,230412.0
2020-06-02 15:00:00,30.9,30.92,30.75,30.82,330372.0,30.2006,30.2201,30.054,30.1224,330372.0
2020-06-02 15:30:00,30.84,31.16,30.78,31.16,1226828.0,30.1419,30.4547,30.0833,30.4547,1226828.0
2020-06-03 09:30:00,31.6,31.72,31.54,31.68,1517452.0,30.8847,31.002,30.8261,30.9629,1517452.0
2020-06-03 10:00:00,31.68,31.74,31.64,31.74,578240.0,30.9629,31.0216,30.9238,31.0216,578240.0
2020-06-03 10:30:00,31.72,31.82,31.71,31.77,606376.0,31.002,31.0998,30.9923,31.0509,606376.0
2020-06-03 11:00:00,31.75,31.94,31.75,31.89,376168.0,31.0314,31.2171,31.0314,31.1682,376168.0
2020-06-03 11:30:00,31.89,31.96,31.86,31.9,446720.0,31.1682,31.2366,31.1389,31.178,446720.0
2020-06-03 12:00:00,31.89,31.9,31.8,31.86,562632.0,31.1682,31.178,31.0802,31.1389,562632.0
2020-06-03 12:30:00,31.86,31.9,31.8,31.8,465508.0,31.1389,31.178,31.0802,31.0802,465508.0
2020-06-03 13:00:00,31.81,31.88,31.79,31.87,368492.0,31.09,31.1584,31.0704,31.1486,368492.0
2020-06-03 13:30:00,31.85,31.89,31.79,31.83,262776.0,31.1291,31.1682,31.0704,31.1095,262776.0
2020-06-03 14:00:00,31.83,31.98,31.82,31.96,547228.0,31.1095,31.2561,31.0998,31.2366,547228.0
2020-06-03 14:30:00,31.96,32.03,31.93,31.98,699632.0,31.2366,31.305,31.2073,31.2561,699632.0
2020-06-03 15:00:00,31.98,32.09,31.94,32.08,629076.0,31.2561,31.3637,31.2171,31.3539,629076.0
2020-06-03 15:30:00,32.07,32.2,31.96,32.01,1130724.0,31.3441,31.4712,31.2366,31.2855,1130724.0
2020-06-04 09:30:00,31.75,32.0,31.74,31.97,829960.0,31.0314,31.2757,31.0216,31.2464,829960.0
2020-06-04 10:00:00,31.98,32.08,31.93,32.06,837904.0,31.2561,31.3539,31.2073,31.3343,837904.0
2020-06-04 10:30:00,32.06,32.16,32.03,32.1,334156.0,31.3343,31.4321,31.305,31.3734,334156.0
2020-06-04 11:00:00,32.1,32.13,31.76,31.82,971624.0,31.3734,31.4028,31.0411,31.0998,971624.0
2020-06-04 11:30:00,31.82,31.92,31.79,31.85,478532.0,31.0998,31.1975,31.0704,31.1291,478532.0
2020-06-04 12:00:00,31.86,31.89,31.78,31.83,182048.0,31.1389,31.1682,31.0607,31.1095,182048.0
2020-06-04 12:30:00,31.81,31.81,31.64,31.64,398940.0,31.09,31.09,30.9238,30.9238,398940.0
2020-06-04 13:00:00,31.64,31.72,31.62,31.65,657852.0,30.9238,31.002,30.9043,30.9336,657852.0
2020-06-04 13:30:00,31.67,31.88,31.67,31.85,295552.0,30.9532,31.1584,30.9532,31.1291,295552.0
2020-06-04 14:00:00,31.85,31.88,31.8,31.85,226968.0,31.1291,31.1584,31.0802,31.1291,226968.0
2020-06-04 14:30:00,31.86,31.88,31.58,31.58,429292.0,31.1389,31.1584,30.8652,30.8652,429292.0
2020-06-04 15:00:00,31.57,31.66,31.35,31.56,628428.0,30.8554,30.9434,30.6404,30.8457,628428.0
2020-06-04 15:30:00,31.57,31.81,31.54,31.8,893084.0,30.8554,31.09,30.8261,31.0802,893084.0
2020-06-05 09:30:00,33.02,33.31,33.02,33.1,2339072.0,32.2726,32.556,32.2726,32.3508,2339072.0
2020-06-05 10:00:00,33.12,33.32,33.08,33.19,547456.0,32.3703,32.5658,32.3312,32.4388,547456.0
2020-06-05 10:30:00,33.2,33.42,33.17,33.42,585300.0,32.4485,32.6636,32.4192,32.6636,585300.0
2020-06-05 11:00:00,33.43,33.73,33.4,33.71,735952.0,32.6733,32.9665,32.644,32.947,735952.0
2020-06-05 11:30:00,33.72,33.85,33.6,33.65,618048.0,32.9568,33.0838,32.8395,32.8883,618048.0
2020-06-05 12:00:00,33.67,33.68,33.44,33.55,470596.0,32.9079,32.9177,32.6831,32.7906,470596.0
2020-06-05 12:30:00,33.57,33.66,33.56,33.62,235552.0,32.8102,32.8981,32.8004,32.859,235552.0
2020-06-05 13:00:00,33.6,33.73,33.53,33.72,233128.0,32.8395,32.9665,32.7711,32.9568,233128.0
2020-06-05 13:30:00,33.74,33.74,33.59,33.6,294972.0,32.9763,32.9763,32.8297,32.8395,294972.0
2020-06-05 14:00:00,33.6,33.71,33.56,33.64,358880.0,32.8395,32.947,32.8004,32.8786,358880.0
2020-06-05 14:30:00,33.65,33.7,33.45,33.52,552776.0,32.8883,32.9372,32.6929,32.7613,552776.0
2020-06-05 15:00:00,33.55,33.62,33.38,33.6,517512.0,32.7906,32.859,32.6245,32.8395,517512.0
2020-06-05 15:30:00,33.6,33.6,33.26,33.44,1584656.0,32.8395,32.8395,32.5072,32.6831,1584656.0
2020-06-08 09:30:00,33.66,33.84,33.62,33.75,1548264.0,32.8981,33.074,32.859,32.9861,1548264.0
2020-06-08 10:00:00,33.75,33.77,33.53,33.58,902960.0,32.9861,33.0056,32.7711,32.8199,902960.0
2020-06-08 10:30:00,33.56,33.77,33.51,33.74,561092.0,32.8004,33.0056,32.7515,32.9763,561092.0
2020-06-08 11:00:00,33.75,33.88,33.73,33.83,392104.0,32.9861,33.1131,32.9665,33.0643,392104.0
2020-06-08 11:30:00,33.84,33.85,33.72,33.77,402620.0,33.074,33.0838,32.9568,33.0056,402620.0
2020-06-08 12:00:00,33.78,33.82,33.69,33.7,200292.0,33.0154,33.0545,32.9274,32.9372,200292.0
2020-06-08 12:30:00,33.7,33.8,33.7,33.76,176276.0,32.9372,33.035,32.9372,32.9959,176276.0
2020-06-08 13:00:00,33.76,33.84,33.75,33.82,224508.0,32.9959,33.074,32.9861,33.0545,224508.0
2020-06-08 13:30:00,33.82,33.99,33.79,33.96,752124.0,33.0545,33.2206,33.0252,33.1913,752124.0
2020-06-08 14:00:00,33.94,34.04,33.94,34.02,306412.0,33.1718,33.2695,33.1718,33.25,306412.0
2020-06-08 14:30:00,34.02,34.04,33.97,34.02,232624.0,33.25,33.2695,33.2011,33.25,232624.0
2020-06-08 15:00:00,34.02,34.02,33.95,33.98,196400.0,33.25,33.25,33.1816,33.2109,196400.0
2020-06-08 15:30:00,33.98,34.3,33.97,34.27,1291272.0,33.2109,33.5236,33.2011,33.4943,1291272.0
2020-06-09 09:30:00,33.64,33.74,33.5,33.53,1682828.0,32.8786,32.9763,32.7417,32.7711,1682828.0
2020-06-09 10:00:00,33.54,33.67,33.45,33.6,1125148.0,32.7808,32.9079,32.6929,32.8395,1125148.0
2020-06-09 10:30:00,33.6,33.94,33.58,33.88,689384.0,32.8395,33.1718,32.8199,33.1131,689384.0
2020-06-09 11:00:00,33.87,33.95,33.78,33.84,594920.0,33.1034,33.1816,33.0154,33.074,594920.0
2020-06-09 11:30:00,33.85,33.88,33.68,33.71,593660.0,33.0838,33.1131,32.9177,32.947,593660.0
2020-06-09 12:00:00,33.73,33.79,33.63,33.79,282428.0,32.9665,33.0252,32.8688,33.0252,282428.0
2020-06-09 12:30:00,33.8,33.88,33.77,33.88,181816.0,33.035,33.1131,33.0056,33.1131,181816.0
2020-06-09 13:00:00,33.88,33.99,33.84,33.99,279916.0,33.1131,33.2206,33.074,33.2206,279916.0
2020-06-09 13:30:00,33.99,34.05,33.98,34.0,266476.0,33.2206,33.2793,33.2109,33.2304,266476.0
2020-06-09 14:00:00,34.01,34.02,33.78,33.8,525972.0,33.2402,33.25,33.0154,33.035,525972.0
2020-06-09 14:30:00,33.79,33.95,33.79,33.95,379308.0,33.0252,33.1816,33.0252,33.1816,379308.0
2020-06-09 15:00:00,33.95,34.08,33.87,34.05,586328.0,33.1816,33.3086,33.1034,33.2793,586328.0
2020-06-09 15:30:00,34.04,34.05,33.69,33.76,1017896.0,33.2695,33.2793,32.9274,32.9959,1017896.0
2020-06-10 09:30:00,33.88,33.96,33.5,33.63,2053368.0,33.1131,33.1913,32.7417,32.8688,2053368.0
2020-06-10 10:00:00,33.65,33.71,33.3,33.4,2150700.0,32.8883,32.947,32.5463,32.644,2150700.0
2020-06-10 10:30:00,33.38,33.59,33.22,33.31,1388444.0,32.6245,32.8297,32.4681,32.556,1388444.0
2020-06-10 11:00:00,33.3,33.57,33.28,33.51,1147744.0,32.5463,32.8102,32.5267,32.7515,1147744.0
2020-06-10 11:30:00,33.5,33.62,33.35,33.52,1609408.0,32.7417,32.859,32.5951,32.7613,1609408.0
2020-06-10 12:00:00,33.54,33.69,33.46,33.66,1067940.0,32.7808,32.9274,32.7026,32.8981,1067940.0
2020-06-10 12:30:00,33.65,33.65,33.58,33.63,146320.0,32.8883,32.8883,32.8199,32.8688,146320.0
2020-06-10 13:00:00,33.61,33.69,33.55,33.6,250712.0,32.8493,32.9274,32.7906,32.8395,250712.0
2020-06-10 13:30:00,33.6,33.66,33.56,33.58,256528.0,32.8395,32.8981,32.8004,32.8199,256528.0
2020-06-10 14:00:00,33.59,34.08,33.36,34.02,2460000.0,32.8297,33.3086,32.6049,33.25,2460000.0
2020-06-10 14:30:00,34.04,34.04,33.38,33.56,2225332.0,33.2695,33.2695,32.6245,32.8004,2225332.0
2020-06-10 15:00:00,33.55,33.88,33.35,33.86,2260108.0,32.7906,33.1131,32.5951,33.0936,2260108.0
2020-06-10 15:30:00,33.88,33.9,33.36,33.36,2642644.0,33.1131,33.1327,32.6049,32.6049,2642644.0
2020-06-11 09:30:00,31.78,31.92,31.49,31.83,2637952.0,31.0607,31.1975,30.7772,31.1095,2637952.0
2020-06-11 10:00:00,31.83,31.89,31.52,31.52,728828.0,31.1095,31.1682,30.8066,30.8066,728828.0
2020-06-11 10:30:00,31.51,31.73,31.25,31.29,936580.0,30.7968,31.0118,30.5427,30.5818,936580.0
2020-06-11 11:00:00,31.26,31.39,31.14,31.22,1116316.0,30.5524,30.6795,30.4352,30.5133,1116316.0
2020-06-11 11:30:00,31.23,31.27,30.89,31.07,1069976.0,30.5231,30.5622,30.1908,30.3667,1069976.0
2020-06-11 12:00:00,31.05,31.05,30.41,30.52,1625020.0,30.3472,30.3472,29.7217,29.8292,1625020.0
2020-06-11 12:30:00,30.5,30.78,30.17,30.25,1017644.0,29.8096,30.0833,29.4871,29.5653,1017644.0
2020-06-11 13:00:00,30.26,30.6,30.21,30.41,980884.0,29.5751,29.9074,29.5262,29.7217,980884.0
2020-06-11 13:30:00,30.39,30.5,30.18,30.38,678904.0,29.7021,29.8096,29.4969,29.6924,678904.0
2020-06-11 14:00:00,30.35,30.37,30.01,30.21,935748.0,29.663,29.6826,29.3307,29.5262,935748.0
2020-06-11 14:30:00,30.21,30.23,29.6,29.76,1154912.0,29.5262,29.5458,28.93,29.0864,1154912.0
2020-06-11 15:00:00,29.74,29.98,29.43,29.54,1588988.0,29.0668,29.3014,28.7639,28.8714,1588988.0
2020-06-11 15:30:00,29.5,29.92,29.39,29.5,2894732.0,28.8323,29.2428,28.7248,28.8323,2894732.0
2020-06-12 09:30:00,31.0,31.17,30.8,30.88,2331364.0,30.2983,30.4645,30.1029,30.181,2331364.0
2020-06-12 10:00:00,30.91,31.04,30.58,30.58,1876724.0,30.2104,30.3374,29.8878,29.8878,1876724.0
2020-06-12 10:30:00,30.61,30.65,29.9,29.92,2297400.0,29.9172,29.9562,29.2232,29.2428,2297400.0
2020-06-12 11:00:00,29.92,30.11,29.48,29.86,2893880.0,29.2428,29.4285,28.8127,29.1841,2893880.0
2020-06-12 11:30:00,29.86,30.43,29.76,30.43,976636.0,29.1841,29.7412,29.0864,29.7412,976636.0
2020-06-12 12:00:00,30.43,30.54,30.15,30.24,752788.0,29.7412,29.8487,29.4676,29.5555,752788.0
2020-06-12 12:30:00,30.22,30.22,29.9,30.12,927664.0,29.536,29.536,29.2232,29.4382,927664.0
2020-06-12 13:00:00,30.14,30.18,29.67,29.75,1645648.0,29.4578,29.4969,28.9984,29.0766,1645648.0
2020-06-12 13:30:00,29.75,29.82,29.14,29.16,3087524.0,29.0766,29.145,28.4804,28.5,3087524.0
2020-06-12 14:00:00,29.16,29.63,29.11,29.59,3137160.0,28.5,28.9593,28.4511,28.9202,3137160.0
2020-06-12 14:30:00,29.58,29.91,29.45,29.79,1402432.0,28.9105,29.233,28.7834,29.1157,1402432.0
2020-06-12 15:00:00,29.79,30.11,29.6,29.72,1938452.0,29.1157,29.4285,28.93,29.0473,1938452.0
2020-06-12 15:30:00,29.75,30.38,29.63,30.22,2249156.0,29.0766,29.6924,28.9593,29.536,2249156.0
2020-06-15 09:30:00,28.97,29.38,28.72,29.36,2576428.0,28.3143,28.715,28.0699,28.6954,2576428.0
2020-06-15 10:00:00,29.36,29.63,29.25,29.38,1535052.0,28.6954,28.9593,28.5879,28.715,1535052.0
2020-06-15 10:30:00,29.35,29.71,29.22,29.56,1488156.0,28.6857,29.0375,28.5586,28.8909,1488156.0
2020-06-15 11:00:00,29.56,29.89,29.53,29.71,1268124.0,28.8909,29.2135,28.8616,29.0375,1268124.0
2020-06-15 11:30:00,29.77,29.82,29.59,29.77,848280.0,29.0962,29.145,28.9202,29.0962,848280.0
2020-06-15 12:00:00,29.73,30.12,29.72,30.08,613252.0,29.0571,29.4382,29.0473,29.3992,613252.0
2020-06-15 12:30:00,30.08,30.24,30.0,30.24,743412.0,29.3992,29.5555,29.321,29.5555,743412.0
2020-06-15 13:00:00,30.24,30.43,30.19,30.25,740456.0,29.5555,29.7412,29.5067,29.5653,740456.0
2020-06-15 13:30:00,30.25,30.33,30.13,30.18,1032112.0,29.5653,29.6435,29.448,29.4969,1032112.0
2020-06-15 14:00:00,30.23,31.0,30.23,30.94,1961940.0,29.5458,30.2983,29.5458,30.2397,1961940.0
2020-06-15 14:30:00,30.98,31.01,30.67,30.72,733880.0,30.2788,30.3081,29.9758,30.0247,733880.0
2020-06-15 15:00:00,30.72,30.92,30.54,30.54,1123200.0,30.0247,30.2201,29.8487,29.8487,1123200.0
2020-06-15 15:30:00,30.58,30.79,30.29,30.78,1471240.0,29.8878,30.0931,29.6044,30.0833,1471240.0
2020-06-16 09:30:00,32.48,32.49,32.13,32.3,2444148.0,31.7448,31.7546,31.4028,31.5689,2444148.0
2020-06-16 10:00:00,32.31,32.48,32.22,32.47,1279572.0,31.5787,31.7448,31.4907,31.7351,1279572.0
2020-06-16 10:30:00,32.46,32.5,31.18,31.28,2330836.0,31.7253,31.7644,30.4743,30.572,2330836.0
2020-06-16 11:00:00,31.24,31.93,30.91,31.85,1384500.0,30.5329,31.2073,30.2104,31.1291,1384500.0
2020-06-16 11:30:00,31.86,32.1,31.73,31.82,595936.0,31.1389,31.3734,31.0118,31.0998,595936.0
2020-06-16 12:00:00,31.84,31.93,31.6,31.91,518676.0,31.1193,31.2073,30.8847,31.1877,518676.0
2020-06-16 12:30:00,31.92,32.2,31.91,32.08,601812.0,31.1975,31.4712,31.1877,31.3539,601812.0
2020-06-16 13:00:00,32.08,32.19,32.03,32.12,289768.0,31.3539,31.4614,31.305,31.393,289768.0
2020-06-16 13:30:00,32.1,32.14,31.8,31.92,415508.0,31.3734,31.4125,31.0802,31.1975,415508.0
2020-06-16 14:00:00,31.93,32.23,31.83,32.07,629340.0,31.2073,31.5005,31.1095,31.3441,629340.0
2020-06-16 14:30:00,32.09,32.19,31.91,31.99,315756.0,31.3637,31.4614,31.1877,31.2659,315756.0
2020-06-16 15:00:00,32.01,32.02,31.5,31.79,797820.0,31.2855,31.2952,30.787,31.0704,797820.0
2020-06-16 15:30:00,31.79,31.98,31.61,31.96,973056.0,31.0704,31.2561,30.8945,31.2366,973056.0
2020-06-17 09:30:00,32.2,32.21,31.78,31.91,1193428.0,31.4712,31.4809,31.0607,31.1877,1193428.0
2020-06-17 10:00:00,31.86,32.07,31.65,31.7,860132.0,31.1389,31.3441,30.9336,30.9825,860132.0
2020-06-17 10:30:00,31.71,32.05,31.6,31.94,528896.0,30.9923,31.3246,30.8847,31.2171,528896.0
2020-06-17 11:00:00,31.94,31.99,31.76,31.84,352744.0,31.2171,31.2659,31.0411,31.1193,352744.0
2020-06-17 11:30:00,31.82,32.0,31.8,32.0,269332.0,31.0998,31.2757,31.0802,31.2757,269332.0
2020-06-17 12:00:00,32.0,32.01,31.87,31.95,279936.0,31.2757,31.2855,31.1486,31.2268,279936.0
2020-06-17 12:30:00,31.95,32.13,31.94,32.07,335848.0,31.2268,31.4028,31.2171,31.3441,335848.0
2020-06-17 13:00:00,32.09,32.21,32.08,32.18,460720.0,31.3637,31.4809,31.3539,31.4516,460720.0
2020-06-17 13:30:00,32.18,32.26,32.11,32.11,375632.0,31.4516,31.5298,31.3832,31.3832,375632.0
2020-06-17 14:00:00,32.12,32.2,32.04,32.1,284340.0,31.393,31.4712,31.3148,31.3734,284340.0
2020-06-17 14:30:00,32.1,32.2,31.98,31.99,338808.0,31.3734,31.4712,31.2561,31.2659,338808.0
2020-06-17 15:00:00,31.98,31.98,31.66,31.74,698476.0,31.2561,31.2561,30.9434,31.0216,698476.0
2020-06-17 15:30:00,31.75,31.83,31.55,31.68,1148040.0,31.0314,31.1095,30.8359,30.9629,1148040.0
2020-06-18 09:30:00,31.36,31.67,31.27,31.51,1029008.0,30.6502,30.9532,30.5622,30.7968,1029008.0
2020-06-18 10:00:00,31.55,31.73,31.53,31.57,361484.0,30.8359,31.0118,30.8163,30.8554,361484.0
2020-06-18 10:30:00,31.58,31.83,31.42,31.82,396944.0,30.8652,31.1095,30.7088,31.0998,396944.0
2020-06-18 11:00:00,31.81,31.82,31.68,31.72,196524.0,31.09,31.0998,30.9629,31.002,196524.0
2020-06-18 11:30:00,31.77,31.78,31.51,31.55,315092.0,31.0509,31.0607,30.7968,30.8359,315092.0
2020-06-18 12:00:00,31.53,31.68,31.46,31.65,262044.0,30.8163,30.9629,30.7479,30.9336,262044.0
2020-06-18 12:30:00,31.64,31.66,31.53,31.64,115180.0,30.9238,30.9434,30.8163,30.9238,115180.0
2020-06-18 13:00:00,31.65,31.7,31.61,31.68,104348.0,30.9336,30.9825,30.8945,30.9629,104348.0
2020-06-18 13:30:00,31.68,31.76,31.68,31.74,104040.0,30.9629,31.0411,30.9629,31.0216,104040.0
2020-06-18 14:00:00,31.75,31.75,31.5,31.61,249032.0,31.0314,31.0314,30.787,30.8945,249032.0
2020-06-18 14:30:00,31.63,31.72,31.46,31.46,381208.0,30.9141,31.002,30.7479,30.7479,381208.0
2020-06-18 15:00:00,31.48,31.52,31.37,31.52,436480.0,30.7675,30.8066,30.66,30.8066,436480.0
2020-06-18 15:30:00,31.5,31.77,31.48,31.71,963448.0,30.787,31.0509,30.7675,30.9923,963448.0
2020-06-19 09:30:00,32.49,32.52,32.19,32.24,1929828.0,31.7546,31.7839,31.4614,31.5103,1929828.0
2020-06-19 10:00:00,32.24,32.32,32.2,32.25,370112.0,31.5103,31.5884,31.4712,31.52,370112.0
2020-06-19 10:30:00,32.22,32.23,32.07,32.1,384076.0,31.4907,31.5005,31.3441,31.3734,384076.0
2020-06-19 11:00:00,32.1,32.24,31.97,32.09,386212.0,31.3734,31.5103,31.2464,31.3637,386212.0
2020-06-19 11:30:00,32.09,32.1,31.96,31.98,227800.0,31.3637,31.3734,31.2366,31.2561,227800.0
2020-06-19 12:00:00,31.98,31.98,31.21,31.48,1479172.0,31.2561,31.2561,30.5036,30.7675,1479172.0
2020-06-19 12:30:00,31.46,31.75,31.35,31.73,610948.0,30.7479,31.0314,30.6404,31.0118,610948.0
2020-06-19 13:00:00,31.72,31.73,31.36,31.43,384048.0,31.002,31.0118,30.6502,30.7186,384048.0
2020-06-19 13:30:00,31.39,31.51,31.21,31.21,647496.0,30.6795,30.7968,30.5036,30.5036,647496.0
2020-06-19 14:00:00,31.22,31.36,31.08,31.15,928620.0,30.5133,30.6502,30.3765,30.4449,928620.0
2020-06-19 14:30:00,31.13,31.56,31.06,31.51,649556.0,30.4254,30.8457,30.357,30.7968,649556.0
2020-06-19 15:00:00,31.49,31.74,31.37,31.63,701428.0,30.7772,31.0216,30.66,30.9141,701428.0
2020-06-19 15:30:00,31.61,31.68,31.33,31.34,896836.0,30.8945,30.9629,30.6209,30.6306,896836.0
2020-06-22 09:30:00,31.22,31.36,30.98,31.33,1256628.0,30.5133,30.6502,30.2788,30.6209,1256628.0
2020-06-22 10:00:00,31.34,31.55,31.29,31.5,349824.0,30.6306,30.8359,30.5818,30.787,349824.0
2020-06-22 10:30:00,31.5,31.51,31.26,31.26,352628.0,30.787,30.7968,30.5524,30.5524,352628.0
2020-06-22 11:00:00,31.23,31.47,31.2,31.44,321044.0,30.5231,30.7577,30.4938,30.7284,321044.0
2020-06-22 11:30:00,31.42,31.52,31.37,31.48,224104.0,30.7088,30.8066,30.66,30.7675,224104.0
2020-06-22 12:00:00,31.45,31.72,31.45,31.68,521316.0,30.7381,31.002,30.7381,30.9629,521316.0
2020-06-22 12:30:00,31.68,31.79,31.63,31.73,364620.0,30.9629,31.0704,30.9141,31.0118,364620.0
2020-06-22 13:00:00,31.73,31.79,31.68,31.68,254444.0,31.0118,31.0704,30.9629,30.9629,254444.0
2020-06-22 13:30:00,31.69,31.75,31.63,31.73,325212.0,30.9727,31.0314,30.9141,31.0118,325212.0
2020-06-22 14:00:00,31.71,31.72,31.58,31.69,413448.0,30.9923,31.002,30.8652,30.9727,413448.0
2020-06-22 14:30:00,31.71,31.84,31.68,31.82,263400.0,30.9923,31.1193,30.9629,31.0998,263400.0
2020-06-22 15:00:00,31.83,31.84,31.49,31.56,865692.0,31.1095,31.1193,30.7772,30.8457,865692.0
2020-06-22 15:30:00,31.58,31.8,31.56,31.79,740560.0,30.8652,31.0802,30.8457,31.0704,740560.0
2020-06-23 09:30:00,32.34,32.42,32.19,32.24,855776.0,31.608,31.6862,31.4614,31.5103,855776.0
2020-06-23 10:00:00,32.24,32.35,32.1,32.35,516036.0,31.5103,31.6178,31.3734,31.6178,516036.0
2020-06-23 10:30:00,32.37,32.38,32.07,32.19,415232.0,31.6373,31.6471,31.3441,31.4614,415232.0
2020-06-23 11:00:00,32.19,32.48,32.13,32.44,343500.0,31.4614,31.7448,31.4028,31.7057,343500.0
2020-06-23 11:30:00,32.45,32.45,32.28,32.4,177592.0,31.7155,31.7155,31.5494,31.6666,177592.0
2020-06-23 12:00:00,32.42,32.45,32.34,32.39,159424.0,31.6862,31.7155,31.608,31.6569,159424.0
2020-06-23 12:30:00,32.41,32.42,32.33,32.38,134292.0,31.6764,31.6862,31.5982,31.6471,134292.0
2020-06-23 13:00:00,32.38,32.52,32.38,32.49,283932.0,31.6471,31.7839,31.6471,31.7546,283932.0
2020-06-23 13:30:00,32.49,32.55,32.45,32.49,281916.0,31.7546,31.8132,31.7155,31.7546,281916.0
2020-06-23 14:00:00,32.49,32.49,32.33,32.41,844632.0,31.7546,31.7546,31.5982,31.6764,844632.0
2020-06-23 14:30:00,32.42,32.46,32.27,32.32,252808.0,31.6862,31.7253,31.5396,31.5884,252808.0
2020-06-23 15:00:00,32.32,32.36,32.17,32.19,477632.0,31.5884,31.6275,31.4418,31.4614,477632.0
2020-06-23 15:30:00,32.18,32.25,31.96,32.04,797436.0,31.4516,31.52,31.2366,31.3148,797436.0
2020-06-24 09:30:00,31.59,31.73,31.15,31.16,1153504.0,30.875,31.0118,30.4449,30.4547,1153504.0
2020-06-24 10:00:00,31.15,31.29,31.01,31.26,825900.0,30.4449,30.5818,30.3081,30.5524,825900.0
2020-06-24 10:30:00,31.27,31.27,30.84,30.9,772936.0,30.5622,30.5622,30.1419,30.2006,772936.0
2020-06-24 11:00:00,30.88,30.96,30.46,30.58,1317976.0,30.181,30.2592,29.7706,29.8878,1317976.0
2020-06-24 11:30:00,30.58,30.62,30.0,30.28,1207088.0,29.8878,29.9269,29.321,29.5946,1207088.0
2020-06-24 12:00:00,30.27,30.5,30.21,30.42,823408.0,29.5849,29.8096,29.5262,29.7315,823408.0
2020-06-24 12:30:00,30.42,30.66,30.31,30.65,664332.0,29.7315,29.966,29.6239,29.9562,664332.0
2020-06-24 13:00:00,30.64,30.69,30.36,30.37,987676.0,29.9465,29.9953,29.6728,29.6826,987676.0
2020-06-24 13:30:00,30.36,30.37,30.2,30.36,721768.0,29.6728,29.6826,29.5164,29.6728,721768.0
2020-06-24 14:00:00,30.36,30.53,30.15,30.5,742676.0,29.6728,29.839,29.4676,29.8096,742676.0
2020-06-24 14:30:00,30.49,30.57,30.3,30.34,778404.0,29.7999,29.8781,29.6142,29.6533,778404.0
2020-06-24 15:00:00,30.35,30.75,30.35,30.53,1108988.0,29.663,30.054,29.663,29.839,1108988.0
2020-06-24 15:30:00,30.54,30.74,30.32,30.42,1281524.0,29.8487,30.0442,29.6337,29.7315,1281524.0
2020-06-25 09:30:00,30.29,30.36,29.85,30.18,1756152.0,29.6044,29.6728,29.1744,29.4969,1756152.0
2020-06-25 10:00:00,30.19,30.59,30.17,30.54,1214088.0,29.5067,29.8976,29.4871,29.8487,1214088.0
2020-06-25 10:30:00,30.56,30.59,30.29,30.39,475900.0,29.8683,29.8976,29.6044,29.7021,475900.0
2020-06-25 11:00:00,30.37,30.46,30.13,30.36,425912.0,29.6826,29.7706,29.448,29.6728,425912.0
2020-06-25 11:30:00,30.38,30.41,30.1,30.36,311768.0,29.6924,29.7217,29.4187,29.6728,311768.0
2020-06-25 12:00:00,30.37,30.61,30.37,30.51,297364.0,29.6826,29.9172,29.6826,29.8194,297364.0
2020-06-25 12:30:00,30.51,30.64,30.45,30.53,299696.0,29.8194,29.9465,29.7608,29.839,299696.0
2020-06-25 13:00:00,30.52,30.56,30.42,30.49,104536.0,29.8292,29.8683,29.7315,29.7999,104536.0
2020-06-25 13:30:00,30.49,30.59,30.41,30.5,250340.0,29.7999,29.8976,29.7217,29.8096,250340.0
2020-06-25 14:00:00,30.5,30.56,30.36,30.44,434056.0,29.8096,29.8683,29.6728,29.751,434056.0
2020-06-25 14:30:00,30.43,30.49,30.3,30.46,245840.0,29.7412,29.7999,29.6142,29.7706,245840.0
2020-06-25 15:00:00,30.43,30.99,30.41,30.92,1170008.0,29.7412,30.2886,29.7217,30.2201,1170008.0
2020-06-25 15:30:00,30.93,31.12,30.83,31.05,843168.0,30.2299,30.4156,30.1322,30.3472,843168.0
2020-06-26 09:30:00,30.82,30.86,30.49,30.62,954528.0,30.1224,30.1615,29.7999,29.9269,954528.0
2020-06-26 10:00:00,30.59,30.63,29.99,30.16,1042896.0,29.8976,29.9367,29.3112,29.4773,1042896.0
2020-06-26 10:30:00,30.14,30.2,29.71,29.85,1369416.0,29.4578,29.5164,29.0375,29.1744,1369416.0
2020-06-26 11:00:00,29.89,30.15,29.87,29.97,775040.0,29.2135,29.4676,29.1939,29.2916,775040.0
2020-06-26 11:30:00,29.99,30.16,29.86,30.1,565284.0,29.3112,29.4773,29.1841,29.4187,565284.0
2020-06-26 12:00:00,30.11,30.11,29.68,29.91,675556.0,29.4285,29.4285,29.0082,29.233,675556.0
2020-06-26 12:30:00,29.89,29.96,29.73,29.94,596984.0,29.2135,29.2819,29.0571,29.2623,596984.0
2020-06-26 13:00:00,29.93,30.08,29.88,30.0,411480.0,29.2525,29.3992,29.2037,29.321,411480.0
2020-06-26 13:30:00,30.0,30.1,29.92,29.94,345060.0,29.321,29.4187,29.2428,29.2623,345060.0
2020-06-26 14:00:00,29.94,30.0,29.71,29.75,561516.0,29.2623,29.321,29.0375,29.0766,561516.0
2020-06-26 14:30:00,29.75,29.8,29.54,29.67,1021532.0,29.0766,29.1255,28.8714,28.9984,1021532.0
2020-06-26 15:00:00,29.67,29.77,29.5,29.66,557164.0,28.9984,29.0962,28.8323,28.9887,557164.0
2020-06-26 15:30:00,29.64,29.87,29.47,29.59,1712888.0,28.9691,29.1939,28.803,28.9202,1712888.0
2020-06-29 09:30:00,29.86,29.91,29.36,29.68,1049772.0,29.1841,29.233,28.6954,29.0082,1049772.0
2020-06-29 10:00:00,29.7,30.04,29.69,29.97,676076.0,29.0278,29.3601,29.018,29.2916,676076.0
2020-06-29 10:30:00,29.97,30.25,29.96,30.13,503088.0,29.2916,29.5653,29.2819,29.448,503088.0
2020-06-29 11:00:00,30.12,30.23,29.98,30.2,292472.0,29.4382,29.5458,29.3014,29.5164,292472.0
2020-06-29 11:30:00,30.22,30.24,30.09,30.14,234068.0,29.536,29.5555,29.4089,29.4578,234068.0
2020-06-29 12:00:00,30.11,30.3,30.11,30.28,193456.0,29.4285,29.6142,29.4285,29.5946,193456.0
2020-06-29 12:30:00,30.27,30.33,30.23,30.25,188304.0,29.5849,29.6435,29.5458,29.5653,188304.0
2020-06-29 13:00:00,30.25,30.29,30.22,30.28,219264.0,29.5653,29.6044,29.536,29.5946,219264.0
2020-06-29 13:30:00,30.29,30.37,30.25,30.29,206380.0,29.6044,29.6826,29.5653,29.6044,206380.0
2020-06-29 14:00:00,30.3,30.32,30.18,30.18,123052.0,29.6142,29.6337,29.4969,29.4969,123052.0
2020-06-29 14:30:00,30.2,30.26,30.11,30.17,235784.0,29.5164,29.5751,29.4285,29.4871,235784.0
2020-06-29 15:00:00,30.15,30.18,30.01,30.13,506264.0,29.4676,29.4969,29.3307,29.448,506264.0
2020-06-29 15:30:00,30.15,30.45,30.06,30.45,775252.0,29.4676,29.7608,29.3796,29.7608,775252.0
2020-06-30 09:30:00,30.35,30.63,30.35,30.53,622948.0,29.663,29.9367,29.663,29.839,622948.0
2020-06-30 10:00:00,30.54,30.75,30.53,30.66,431348.0,29.8487,30.054,29.839,29.966,431348.0
2020-06-30 10:30:00,30.67,30.9,30.61,30.88,533668.0,29.9758,30.2006,29.9172,30.181,533668.0
2020-06-30 11:00:00,30.88,31.03,30.85,30.94,534996.0,30.181,30.3276,30.1517,30.2397,534996.0
2020-06-30 11:30:00,30.94,30.94,30.82,30.91,302660.0,30.2397,30.2397,30.1224,30.2104,302660.0
2020-06-30 12:00:00,30.93,31.06,30.89,31.01,198832.0,30.2299,30.357,30.1908,30.3081,198832.0
2020-06-30 12:30:00,31.0,31.04,30.81,30.84,325008.0,30.2983,30.3374,30.1126,30.1419,325008.0
2020-06-30 13:00:00,30.82,30.87,30.71,30.85,398756.0,30.1224,30.1713,30.0149,30.1517,398756.0
2020-06-30 13:30:00,30.84,30.88,30.75,30.86,237232.0,30.1419,30.181,30.054,30.1615,237232.0
2020-06-30 14:00:00,30.86,30.97,30.77,30.97,309764.0,30.1615,30.269,30.0735,30.269,309764.0
2020-06-30 14:30:00,30.97,31.04,30.94,31.04,246524.0,30.269,30.3374,30.2397,30.3374,246524.0
2020-06-30 15:00:00,31.04,31.14,30.9,31.1,481648.0,30.3374,30.4352,30.2006,30.3961,481648.0
2020-06-30 15:30:00,31.1,31.6,31.08,31.27,1721488.0,30.3961,30.8847,30.3765,30.5622,1721488.0
2020-07-01 09:30:00,31.46,31.75,31.42,31.53,1254744.0,30.7479,31.0314,30.7088,30.8163,1254744.0
2020-07-01 10:00:00,31.55,31.77,31.55,31.73,655904.0,30.8359,31.0509,30.8359,31.0118,655904.0
2020-07-01 10:30:00,31.75,31.83,31.51,31.64,483800.0,31.0314,31.1095,30.7968,30.9238,483800.0
2020-07-01 11:00:00,31.68,31.7,31.37,31.4,397200.0,30.9629,30.9825,30.66,30.6893,397200.0
2020-07-01 11:30:00,31.41,31.64,31.4,31.6,1077352.0,30.699,30.9238,30.6893,30.8847,1077352.0
2020-07-01 12:00:00,31.61,31.77,31.58,31.76,388224.0,30.8945,31.0509,30.8652,31.0411,388224.0
2020-07-01 12:30:00,31.76,31.85,31.66,31.71,417916.0,31.0411,31.1291,30.9434,30.9923,417916.0
2020-07-01 13:00:00,31.73,31.74,31.62,31.71,153296.0,31.0118,31.0216,30.9043,30.9923,153296.0
2020-07-01 13:30:00,31.74,31.77,31.63,31.71,548628.0,31.0216,31.0509,30.9141,30.9923,548628.0
2020-07-01 14:00:00,31.71,31.81,31.71,31.74,371092.0,30.9923,31.09,30.9923,31.0216,371092.0
2020-07-01 14:30:00,31.77,31.79,31.63,31.73,129556.0,31.0509,31.0704,30.9141,31.0118,129556.0
2020-07-01 15:00:00,31.75,31.9,31.72,31.87,282084.0,31.0314,31.178,31.002,31.1486,282084.0
2020-07-01 15:30:00,31.87,31.93,31.65,31.66,1014424.0,31.1486,31.2073,30.9336,30.9434,1014424.0
2020-07-02 09:30:00,32.43,32.68,32.41,32.66,958584.0,31.696,31.9403,31.6764,31.9208,958584.0
2020-07-02 10:00:00,32.66,32.72,32.29,32.29,692720.0,31.9208,31.9794,31.5591,31.5591,692720.0
2020-07-02 10:30:00,32.28,32.44,32.13,32.13,761784.0,31.5494,31.7057,31.4028,31.4028,761784.0
2020-07-02 11:00:00,32.14,32.2,31.98,32.14,525072.0,31.4125,31.4712,31.2561,31.4125,525072.0
2020-07-02 11:30:00,32.15,32.34,32.13,32.29,409048.0,31.4223,31.608,31.4028,31.5591,409048.0
2020-07-02 12:00:00,32.28,32.31,32.15,32.3,343020.0,31.5494,31.5787,31.4223,31.5689,343020.0
2020-07-02 12:30:00,32.31,32.33,32.23,32.3,190396.0,31.5787,31.5982,31.5005,31.5689,190396.0
2020-07-02 13:00:00,32.32,32.32,32.25,32.29,82412.0,31.5884,31.5884,31.52,31.5591,82412.0
2020-07-02 13:30:00,32.31,32.42,32.3,32.32,281736.0,31.5787,31.6862,31.5689,31.5884,281736.0
2020-07-02 14:00:00,32.32,32.4,32.28,32.38,202088.0,31.5884,31.6666,31.5494,31.6471,202088.0
2020-07-02 14:30:00,32.39,32.46,32.36,32.39,167484.0,31.6569,31.7253,31.6275,31.6569,167484.0
2020-07-02 15:00:00,32.4,32.41,32.23,32.23,313840.0,31.6666,31.6764,31.5005,31.5005,313840.0
2020-07-02 15:30:00,32.25,32.26,31.86,32.01,1157496.0,31.52,31.5298,31.1389,31.2855,1157496.0
2020-07-06 09:30:00,32.87,32.97,32.76,32.93,1221576.0,32.126,32.2237,32.0185,32.1846,1221576.0
2020-07-06 10:00:00,32.94,33.08,32.7,32.77,758416.0,32.1944,32.3312,31.9598,32.0283,758416.0
2020-07-06 10:30:00,32.74,32.98,32.72,32.97,425132.0,31.9989,32.2335,31.9794,32.2237,425132.0
2020-07-06 11:00:00,32.98,33.02,32.93,33.01,268044.0,32.2335,32.2726,32.1846,32.2628,268044.0
2020-07-06 11:30:00,33.02,33.03,32.88,32.88,922508.0,32.2726,32.2824,32.1358,32.1358,922508.0
2020-07-06 12:00:00,32.88,32.9,32.78,32.84,673752.0,32.1358,32.1553,32.038,32.0967,673752.0
2020-07-06 12:30:00,32.84,32.91,32.81,32.88,136652.0,32.0967,32.1651,32.0674,32.1358,136652.0
2020-07-06 13:00:00,32.88,32.89,32.79,32.89,275364.0,32.1358,32.1455,32.0478,32.1455,275364.0
2020-07-06 13:30:00,32.9,32.92,32.86,32.92,182988.0,32.1553,32.1749,32.1162,32.1749,182988.0
2020-07-06 14:00:00,32.92,32.92,32.7,32.78,338720.0,32.1749,32.1749,31.9598,32.038,338720.0
2020-07-06 14:30:00,32.77,32.86,32.73,32.79,250032.0,32.0283,32.1162,31.9892,32.0478,250032.0
2020-07-06 15:00:00,32.8,32.84,32.71,32.83,475240.0,32.0576,32.0967,31.9696,32.0869,475240.0
2020-07-06 15:30:00,32.83,33.02,32.76,32.99,1366228.0,32.0869,32.2726,32.0185,32.2433,1366228.0
2020-07-07 09:30:00,32.65,32.83,32.55,32.78,972584.0,31.911,32.0869,31.8132,32.038,972584.0
2020-07-07 10:00:00,32.79,32.99,32.75,32.93,422504.0,32.0478,32.2433,32.0087,32.1846,422504.0
2020-07-07 10:30:00,32.93,32.97,32.79,32.96,336252.0,32.1846,32.2237,32.0478,32.214,336252.0
2020-07-07 11:00:00,32.94,33.09,32.93,33.03,418344.0,32.1944,32.341,32.1846,32.2824,418344.0
2020-07-07 11:30:00,33.05,33.06,32.91,32.93,205228.0,32.3019,32.3117,32.1651,32.1846,205228.0
2020-07-07 12:00:00,32.95,32.97,32.81,32.86,290820.0,32.2042,32.2237,32.0674,32.1162,290820.0
2020-07-07 12:30:00,32.83,32.87,32.76,32.84,179876.0,32.0869,32.126,32.0185,32.0967,179876.0
2020-07-07 13:00:00,32.85,32.89,32.73,32.83,494616.0,32.1065,32.1455,31.9892,32.0869,494616.0
2020-07-07 13:30:00,32.82,32.86,32.77,32.82,171620.0,32.0771,32.1162,32.0283,32.0771,171620.0
2020-07-07 14:00:00,32.82,32.82,32.7,32.71,192092.0,32.0771,32.0771,31.9598,31.9696,192092.0
2020-07-07 14:30:00,32.68,32.7,32.58,32.68,474944.0,31.9403,31.9598,31.8426,31.9403,474944.0
2020-07-07 15:00:00,32.67,32.67,32.51,32.55,420040.0,31.9305,31.9305,31.7741,31.8132,420040.0
2020-07-07 15:30:00,32.57,32.59,32.24,32.31,959324.0,31.8328,31.8523,31.5103,31.5787,959324.0
2020-07-08 09:30:00,32.49,32.81,32.4,32.79,706684.0,31.7546,32.0674,31.6666,32.0478,706684.0
2020-07-08 10:00:00,32.8,32.84,32.59,32.63,358264.0,32.0576,32.0967,31.8523,31.8914,358264.0
2020-07-08 10:30:00,32.6,32.72,32.58,32.64,211732.0,31.8621,31.9794,31.8426,31.9012,211732.0
2020-07-08 11:00:00,32.64,32.66,32.09,32.25,1207752.0,31.9012,31.9208,31.3637,31.52,1207752.0
2020-07-08 11:30:00,32.25,32.43,32.22,32.39,506360.0,31.52,31.696,31.4907,31.6569,506360.0
2020-07-08 12:00:00,32.41,32.52,32.36,32.47,344752.0,31.6764,31.7839,31.6275,31.7351,344752.0
2020-07-08 12:30:00,32.48,32.55,32.4,32.55,236036.0,31.7448,31.8132,31.6666,31.8132,236036.0
2020-07-08 13:00:00,32.52,32.55,32.27,32.34,181260.0,31.7839,31.8132,31.5396,31.608,181260.0
2020-07-08 13:30:00,32.34,32.44,32.31,32.34,186640.0,31.608,31.7057,31.5787,31.608,186640.0
2020-07-08 14:00:00,32.31,32.49,32.29,32.44,200764.0,31.5787,31.7546,31.5591,31.7057,200764.0
2020-07-08 14:30:00,32.44,32.5,32.33,32.47,229576.0,31.7057,31.7644,31.5982,31.7351,229576.0
2020-07-08 15:00:00,32.5,32.75,32.47,32.68,361464.0,31.7644,32.0087,31.7351,31.9403,361464.0
2020-07-08 15:30:00,32.73,32.81,32.6,32.81,674984.0,31.9892,32.0674,31.8621,32.0674,674984.0
2020-07-09 09:30:00,32.95,32.99,32.65,32.77,824196.0,32.2042,32.2433,31.911,32.0283,824196.0
2020-07-09 10:00:00,32.79,32.85,32.47,32.59,691908.0,32.0478,32.1065,31.7351,31.8523,691908.0
2020-07-09 10:30:00,32.59,32.63,31.91,31.93,1201880.0,31.8523,31.8914,31.1877,31.2073,1201880.0
2020-07-09 11:00:00,31.92,32.06,31.67,31.86,1273656.0,31.1975,31.3343,30.9532,31.1389,1273656.0
2020-07-09 11:30:00,31.85,32.01,31.74,31.98,612400.0,31.1291,31.2855,31.0216,31.2561,612400.0
2020-07-09 12:00:00,31.98,32.23,31.95,32.14,473772.0,31.2561,31.5005,31.2268,31.4125,473772.0
2020-07-09 12:30:00,32.14,32.27,32.1,32.25,355688.0,31.4125,31.5396,31.3734,31.52,355688.0
2020-07-09 13:00:00,32.24,32.42,32.21,32.35,547812.0,31.5103,31.6862,31.4809,31.6178,547812.0
2020-07-09 13:30:00,32.34,32.43,32.19,32.23,353524.0,31.608,31.696,31.4614,31.5005,353524.0
2020-07-09 14:00:00,32.21,32.49,32.18,32.45,296716.0,31.4809,31.7546,31.4516,31.7155,296716.0
2020-07-09 14:30:00,32.47,32.54,32.41,32.54,342880.0,31.7351,31.8035,31.6764,31.8035,342880.0
2020-07-09 15:00:00,32.52,32.68,32.33,32.34,700156.0,31.7839,31.9403,31.5982,31.608,700156.0
2020-07-09 15:30:00,32.33,32.59,32.21,32.45,716136.0,31.5982,31.8523,31.4809,31.7155,716136.0
2020-07-10 09:30:00,32.41,32.58,32.24,32.35,1128356.0,31.6764,31.8426,31.5103,31.6178,1128356.0
2020-07-10 10:00:00,32.34,32.51,32.1,32.49,443784.0,31.608,31.7741,31.3734,31.7546,443784.0
2020-07-10 10:30:00,32.49,32.7,32.47,32.58,498904.0,31.7546,31.9598,31.7351,31.8426,498904.0
2020-07-10 11:00:00,32.58,32.67,32.46,32.62,251660.0,31.8426,31.9305,31.7253,31.8817,251660.0
2020-07-10 11:30:00,32.6,32.75,32.53,32.74,492720.0,31.8621,32.0087,31.7937,31.9989,492720.0
2020-07-10 12:00:00,32.7,32.79,32.6,32.6,538764.0,31.9598,32.0478,31.8621,31.8621,538764.0
2020-07-10 12:30:00,32.59,32.74,32.56,32.73,251068.0,31.8523,31.9989,31.823,31.9892,251068.0
2020-07-10 13:00:00,32.73,32.77,32.7,32.75,179088.0,31.9892,32.0283,31.9598,32.0087,179088.0
2020-07-10 13:30:00,32.75,32.91,32.72,32.87,370112.0,32.0087,32.1651,31.9794,32.126,370112.0
2020-07-10 14:00:00,32.87,32.9,32.81,32.85,125332.0,32.126,32.1553,32.0674,32.1065,125332.0
2020-07-10 14:30:00,32.85,32.96,32.85,32.95,369712.0,32.1065,32.214,32.1065,32.2042,369712.0
2020-07-10 15:00:00,32.96,33.07,32.88,33.03,545652.0,32.214,32.3215,32.1358,32.2824,545652.0
2020-07-10 15:30:00,33.02,33.15,32.98,33.1,876492.0,32.2726,32.3997,32.2335,32.3508,876492.0
2020-07-13 09:30:00,33.62,33.68,33.49,33.51,1252312.0,32.859,32.9177,32.732,32.7515,1252312.0
2020-07-13 10:00:00,33.52,33.82,33.44,33.82,675736.0,32.7613,33.0545,32.6831,33.0545,675736.0
2020-07-13 10:30:00,33.83,33.94,33.69,33.94,412680.0,33.0643,33.1718,32.9274,33.1718,412680.0
2020-07-13 11:00:00,33.93,34.08,33.92,34.06,331612.0,33.162,33.3086,33.1522,33.2891,331612.0
2020-07-13 11:30:00,34.07,34.08,33.89,33.95,296528.0,33.2988,33.3086,33.1229,33.1816,296528.0
2020-07-13 12:00:00,33.98,34.02,33.92,33.98,223184.0,33.2109,33.25,33.1522,33.2109,223184.0
2020-07-13 12:30:00,33.97,34.02,33.92,33.92,230028.0,33.2011,33.25,33.1522,33.1522,230028.0
2020-07-13 13:00:00,33.95,34.1,33.92,34.05,230844.0,33.1816,33.3282,33.1522,33.2793,230844.0
2020-07-13 13:30:00,34.09,34.16,33.99,33.99,198304.0,33.3184,33.3868,33.2206,33.2206,198304.0
2020-07-13 14:00:00,33.99,34.02,33.55,33.57,783428.0,33.2206,33.25,32.7906,32.8102,783428.0
2020-07-13 14:30:00,33.57,33.73,33.4,33.65,867116.0,32.8102,32.9665,32.644,32.8883,867116.0
2020-07-13 15:00:00,33.67,33.69,32.99,33.0,1516508.0,32.9079,32.9274,32.2433,32.2531,1516508.0
2020-07-13 15:30:00,32.99,33.04,32.36,32.52,2522512.0,32.2433,32.2922,31.6275,31.7839,2522512.0
2020-07-14 09:30:00,32.2,32.61,31.93,32.32,1421656.0,31.4712,31.8719,31.2073,31.5884,1421656.0
2020-07-14 10:00:00,32.3,32.42,32.0,32.4,783656.0,31.5689,31.6862,31.2757,31.6666,783656.0
2020-07-14 10:30:00,32.41,32.73,32.41,32.52,704196.0,31.6764,31.9892,31.6764,31.7839,704196.0
2020-07-14 11:00:00,32.55,32.72,32.42,32.64,569652.0,31.8132,31.9794,31.6862,31.9012,569652.0
2020-07-14 11:30:00,32.63,32.89,32.58,32.75,546612.0,31.8914,32.1455,31.8426,32.0087,546612.0
2020-07-14 12:00:00,32.77,32.89,32.63,32.73,282232.0,32.0283,32.1455,31.8914,31.9892,282232.0
2020-07-14 12:30:00,32.77,32.82,32.6,32.62,152448.0,32.0283,32.0771,31.8621,31.8817,152448.0
2020-07-14 13:00:00,32.64,32.7,32.45,32.66,163792.0,31.9012,31.9598,31.7155,31.9208,163792.0
2020-07-14 13:30:00,32.65,32.96,32.65,32.83,437572.0,31.911,32.214,31.911,32.0869,437572.0
2020-07-14 14:00:00,32.82,33.1,32.74,33.01,531268.0,32.0771,32.3508,31.9989,32.2628,531268.0
2020-07-14 14:30:00,33.04,33.09,32.85,33.04,286152.0,32.2922,32.341,32.1065,32.2922,286152.0
2020-07-14 15:00:00,33.03,33.07,32.72,33.04,517660.0,32.2824,32.3215,31.9794,32.2922,517660.0
2020-07-14 15:30:00,33.04,33.44,33.0,33.36,1129076.0,32.2922,32.6831,32.2531,32.6049,1129076.0
2020-07-15 09:30:00,34.08,34.13,33.85,33.98,1702496.0,33.3086,33.3575,33.0838,33.2109,1702496.0
2020-07-15 10:00:00,34.0,34.12,33.83,34.1,582076.0,33.2304,33.3477,33.0643,33.3282,582076.0
2020-07-15 10:30:00,34.11,34.22,34.04,34.04,455576.0,33.3379,33.4454,33.2695,33.2695,455576.0
2020-07-15 11:00:00,34.08,34.1,33.71,33.95,716768.0,33.3086,33.3282,32.947,33.1816,716768.0
2020-07-15 11:30:00,33.94,33.96,33.52,33.54,503720.0,33.1718,33.1913,32.7613,32.7808,503720.0
2020-07-15 12:00:00,33.52,33.74,33.43,33.72,461996.0,32.7613,32.9763,32.6733,32.9568,461996.0
2020-07-15 12:30:00,33.71,33.82,33.54,33.82,342912.0,32.947,33.0545,32.7808,33.0545,342912.0
2020-07-15 13:00:00,33.82,33.93,33.74,33.86,298144.0,33.0545,33.162,32.9763,33.0936,298144.0
2020-07-15 13:30:00,33.85,33.96,33.79,33.81,179700.0,33.0838,33.1913,33.0252,33.0447,179700.0
2020-07-15 14:00:00,33.79,34.04,33.75,33.97,777704.0,33.0252,33.2695,32.9861,33.2011,777704.0
2020-07-15 14:30:00,33.98,34.04,33.78,33.78,345972.0,33.2109,33.2695,33.0154,33.0154,345972.0
2020-07-15 15:00:00,33.77,33.92,33.64,33.91,386848.0,33.0056,33.1522,32.8786,33.1425,386848.0
2020-07-15 15:30:00,33.92,34.12,33.87,33.98,890748.0,33.1522,33.3477,33.1034,33.2109,890748.0
2020-07-16 09:30:00,33.54,33.67,33.39,33.51,907252.0,32.7808,32.9079,32.6342,32.7515,907252.0
2020-07-16 10:00:00,33.54,33.65,33.39,33.63,541376.0,32.7808,32.8883,32.6342,32.8688,541376.0
2020-07-16 10:30:00,33.63,33.73,33.55,33.57,378168.0,32.8688,32.9665,32.7906,32.8102,378168.0
2020-07-16 11:00:00,33.56,33.65,33.45,33.57,370820.0,32.8004,32.8883,32.6929,32.8102,370820.0
2020-07-16 11:30:00,33.57,33.58,33.43,33.53,211872.0,32.8102,32.8199,32.6733,32.7711,211872.0
2020-07-16 12:00:00,33.54,33.59,33.42,33.5,300616.0,32.7808,32.8297,32.6636,32.7417,300616.0
2020-07-16 12:30:00,33.49,33.59,33.49,33.52,420320.0,32.732,32.8297,32.732,32.7613,420320.0
2020-07-16 13:00:00,33.52,33.7,33.52,33.7,138480.0,32.7613,32.9372,32.7613,32.9372,138480.0
2020-07-16 13:30:00,33.7,33.7,33.56,33.57,152100.0,32.9372,32.9372,32.8004,32.8102,152100.0
2020-07-16 14:00:00,33.61,33.71,33.58,33.68,114704.0,32.8493,32.947,32.8199,32.9177,114704.0
2020-07-16 14:30:00,33.69,33.71,33.42,33.44,344776.0,32.9274,32.947,32.6636,32.6831,344776.0
2020-07-16 15:00:00,33.46,33.76,33.43,33.75,350260.0,32.7026,32.9959,32.6733,32.9861,350260.0
2020-07-16 15:30:00,33.74,33.85,33.63,33.74,779796.0,32.9763,33.0838,32.8688,32.9763,779796.0
2020-07-17 09:30:00,33.98,33.98,33.77,33.85,495184.0,33.2109,33.2109,33.0056,33.0838,495184.0
2020-07-17 10:00:00,33.85,33.9,33.56,33.6,633544.0,33.0838,33.1327,32.8004,32.8395,633544.0
2020-07-17 10:30:00,33.6,33.8,33.54,33.8,327564.0,32.8395,33.035,32.7808,33.035,327564.0
2020-07-17 11:00:00,33.8,33.88,33.78,33.82,152444.0,33.035,33.1131,33.0154,33.0545,152444.0
2020-07-17 11:30:00,33.83,33.9,33.72,33.87,239608.0,33.0643,33.1327,32.9568,33.1034,239608.0
2020-07-17 12:00:00,33.86,33.93,33.85,33.9,129784.0,33.0936,33.162,33.0838,33.1327,129784.0
2020-07-17 12:30:00,33.89,33.91,33.82,33.84,63068.0,33.1229,33.1425,33.0545,33.074,63068.0
2020-07-17 13:00:00,33.84,33.91,33.77,33.88,439692.0,33.074,33.1425,33.0056,33.1131,439692.0
2020-07-17 13:30:00,33.88,33.88,33.82,33.86,120916.0,33.1131,33.1131,33.0545,33.0936,120916.0
2020-07-17 14:00:00,33.85,34.02,33.85,33.98,224972.0,33.0838,33.25,33.0838,33.2109,224972.0
2020-07-17 14:30:00,33.97,34.05,33.93,34.02,147532.0,33.2011,33.2793,33.162,33.25,147532.0
2020-07-17 15:00:00,34.01,34.06,33.94,34.06,240744.0,33.2402,33.2891,33.1718,33.2891,240744.0
2020-07-17 15:30:00,34.05,34.12,33.91,33.94,459040.0,33.2793,33.3477,33.1425,33.1718,459040.0
2020-07-20 09:30:00,33.88,34.02,33.72,33.82,696352.0,33.1131,33.25,32.9568,33.0545,696352.0
2020-07-20 10:00:00,33.83,34.15,33.78,34.13,723452.0,33.0643,33.377,33.0154,33.3575,723452.0
2020-07-20 10:30:00,34.15,34.21,34.09,34.1,502712.0,33.377,33.4357,33.3184,33.3282,502712.0
2020-07-20 11:00:00,34.1,34.16,34.07,34.14,238648.0,33.3282,33.3868,33.2988,33.3673,238648.0
2020-07-20 11:30:00,34.16,34.24,34.14,34.18,121528.0,33.3868,33.465,33.3673,33.4063,121528.0
2020-07-20 12:00:00,34.18,34.22,34.1,34.16,227100.0,33.4063,33.4454,33.3282,33.3868,227100.0
2020-07-20 12:30:00,34.15,34.22,34.14,34.22,135508.0,33.377,33.4454,33.3673,33.4454,135508.0
2020-07-20 13:00:00,34.22,34.27,34.19,34.27,129372.0,33.4454,33.4943,33.4161,33.4943,129372.0
2020-07-20 13:30:00,34.26,34.38,34.24,34.36,270236.0,33.4845,33.6018,33.465,33.5823,270236.0
2020-07-20 14:00:00,34.35,34.37,34.32,34.35,216504.0,33.5725,33.592,33.5432,33.5725,216504.0
2020-07-20 14:30:00,34.36,34.41,34.35,34.37,122868.0,33.5823,33.6311,33.5725,33.592,122868.0
2020-07-20 15:00:00,34.38,34.54,34.36,34.53,230980.0,33.6018,33.7582,33.5823,33.7484,230980.0
2020-07-20 15:30:00,34.53,34.64,34.49,34.49,542484.0,33.7484,33.8559,33.7093,33.7093,542484.0
2020-07-21 09:30:00,34.94,35.04,34.82,34.99,873528.0,34.1491,34.2469,34.0319,34.198,873528.0
2020-07-21 10:00:00,35.01,35.04,34.74,34.78,701228.0,34.2176,34.2469,33.9537,33.9928,701228.0
2020-07-21 10:30:00,34.81,34.98,34.73,34.93,345968.0,34.0221,34.1882,33.9439,34.1394,345968.0
2020-07-21 11:00:00,34.94,34.98,34.78,34.94,185024.0,34.1491,34.1882,33.9928,34.1491,185024.0
2020-07-21 11:30:00,34.97,34.99,34.76,34.85,147504.0,34.1785,34.198,33.9732,34.0612,147504.0
2020-07-21 12:00:00,34.85,34.87,34.76,34.85,150560.0,34.0612,34.0807,33.9732,34.0612,150560.0
2020-07-21 12:30:00,34.84,34.91,34.8,34.91,132924.0,34.0514,34.1198,34.0123,34.1198,132924.0
2020-07-21 13:00:00,34.9,34.92,34.8,34.92,166552.0,34.1101,34.1296,34.0123,34.1296,166552.0
2020-07-21 13:30:00,34.91,34.99,34.9,34.95,173476.0,34.1198,34.198,34.1101,34.1589,173476.0
2020-07-21 14:00:00,34.95,35.02,34.92,34.97,318116.0,34.1589,34.2273,34.1296,34.1785,318116.0
2020-07-21 14:30:00,34.97,34.97,34.9,34.93,152360.0,34.1785,34.1785,34.1101,34.1394,152360.0
2020-07-21 15:00:00,34.92,34.95,34.6,34.63,572520.0,34.1296,34.1589,33.8168,33.8462,572520.0
2020-07-21 15:30:00,34.68,34.7,34.42,34.63,1542856.0,33.895,33.9146,33.6409,33.8462,1542856.0
2020-07-22 09:30:00,34.55,34.88,34.54,34.8,564824.0,33.768,34.0905,33.7582,34.0123,564824.0
2020-07-22 10:00:00,34.8,34.85,34.71,34.71,279140.0,34.0123,34.0612,33.9244,33.9244,279140.0
2020-07-22 10:30:00,34.69,34.8,34.58,34.67,274708.0,33.9048,34.0123,33.7973,33.8853,274708.0
2020-07-22 11:00:00,34.67,34.72,34.52,34.72,314804.0,33.8853,33.9341,33.7387,33.9341,314804.0
2020-07-22 11:30:00,34.72,34.79,34.71,34.76,87212.0,33.9341,34.0025,33.9244,33.9732,87212.0
2020-07-22 12:00:00,34.79,34.91,34.73,34.85,101380.0,34.0025,34.1198,33.9439,34.0612,101380.0
2020-07-22 12:30:00,34.85,34.85,34.78,34.82,45672.0,34.0612,34.0612,33.9928,34.0319,45672.0
2020-07-22 13:00:00,34.81,34.85,34.78,34.8,99536.0,34.0221,34.0612,33.9928,34.0123,99536.0
2020-07-22 13:30:00,34.8,34.8,34.58,34.58,256056.0,34.0123,34.0123,33.7973,33.7973,256056.0
2020-07-22 14:00:00,34.58,34.74,34.58,34.73,250560.0,33.7973,33.9537,33.7973,33.9439,250560.0
2020-07-22 14:30:00,34.72,34.83,34.69,34.78,83908.0,33.9341,34.0416,33.9048,33.9928,83908.0
2020-07-22 15:00:00,34.8,34.95,34.77,34.85,345572.0,34.0123,34.1589,33.983,34.0612,345572.0
2020-07-22 15:30:00,34.85,35.08,34.83,35.03,674312.0,34.0612,34.286,34.0416,34.2371,674312.0
2020-07-23 09:30:00,34.94,35.1,34.89,35.05,629680.0,34.1491,34.3055,34.1003,34.2567,629680.0
2020-07-23 10:00:00,35.04,35.07,34.74,34.92,630896.0,34.2469,34.2762,33.9537,34.1296,630896.0
2020-07-23 10:30:00,34.93,35.05,34.88,34.9,277452.0,34.1394,34.2567,34.0905,34.1101,277452.0
2020-07-23 11:00:00,34.9,35.0,34.81,34.99,326584.0,34.1101,34.2078,34.0221,34.198,326584.0
2020-07-23 11:30:00,34.99,35.08,34.95,34.99,323920.0,34.198,34.286,34.1589,34.198,323920.0
2020-07-23 12:00:00,34.99,34.99,34.73,34.78,302120.0,34.198,34.198,33.9439,33.9928,302120.0
2020-07-23 12:30:00,34.79,34.82,34.63,34.69,360340.0,34.0025,34.0319,33.8462,33.9048,360340.0
2020-07-23 13:00:00,34.68,34.82,34.56,34.63,395816.0,33.895,34.0319,33.7777,33.8462,395816.0
2020-07-23 13:30:00,34.6,34.63,34.2,34.32,775124.0,33.8168,33.8462,33.4259,33.5432,775124.0
2020-07-23 14:00:00,34.32,34.32,33.87,34.11,1039712.0,33.5432,33.5432,33.1034,33.3379,1039712.0
2020-07-23 14:30:00,34.09,34.25,33.96,34.17,566184.0,33.3184,33.4748,33.1913,33.3966,566184.0
2020-07-23 15:00:00,34.21,34.24,33.97,34.09,635844.0,33.4357,33.465,33.2011,33.3184,635844.0
2020-07-23 15:30:00,34.07,34.21,33.92,34.18,1026588.0,33.2988,33.4357,33.1522,33.4063,1026588.0
2020-07-24 09:30:00,33.77,33.79,33.46,33.69,1102924.0,33.0056,33.0252,32.7026,32.9274,1102924.0
2020-07-24 10:00:00,33.7,33.91,33.68,33.83,445276.0,32.9372,33.1425,32.9177,33.0643,445276.0
2020-07-24 10:30:00,33.83,33.95,33.6,33.95,458280.0,33.0643,33.1816,32.8395,33.1816,458280.0
2020-07-24 11:00:00,33.95,33.98,33.81,33.92,275392.0,33.1816,33.2109,33.0447,33.1522,275392.0
2020-07-24 11:30:00,33.91,33.93,33.75,33.81,196612.0,33.1425,33.162,32.9861,33.0447,196612.0
2020-07-24 12:00:00,33.85,33.85,33.66,33.72,225052.0,33.0838,33.0838,32.8981,32.9568,225052.0
2020-07-24 12:30:00,33.73,33.77,33.57,33.62,277164.0,32.9665,33.0056,32.8102,32.859,277164.0
2020-07-24 13:00:00,33.6,33.68,33.4,33.6,611128.0,32.8395,32.9177,32.644,32.8395,611128.0
2020-07-24 13:30:00,33.59,33.7,33.52,33.66,229160.0,32.8297,32.9372,32.7613,32.8981,229160.0
2020-07-24 14:00:00,33.66,33.84,33.66,33.84,171476.0,32.8981,33.074,32.8981,33.074,171476.0
2020-07-24 14:30:00,33.85,33.85,33.68,33.73,212488.0,33.0838,33.0838,32.9177,32.9665,212488.0
2020-07-24 15:00:00,33.73,33.84,33.56,33.58,169920.0,32.9665,33.074,32.8004,32.8199,169920.0
2020-07-24 15:30:00,33.59,33.77,33.5,33.74,484424.0,32.8297,33.0056,32.7417,32.9763,484424.0
2020-07-27 09:30:00,33.91,34.13,33.73,34.12,582656.0,33.1425,33.3575,32.9665,33.3477,582656.0
2020-07-27 10:00:00,34.13,34.17,34.07,34.12,186604.0,33.3575,33.3966,33.2988,33.3477,186604.0
2020-07-27 10:30:00,34.11,34.18,34.08,34.11,116604.0,33.3379,33.4063,33.3086,33.3379,116604.0
2020-07-27 11:00:00,34.1,34.11,33.89,33.93,209568.0,33.3282,33.3379,33.1229,33.162,209568.0
2020-07-27 11:30:00,33.93,33.98,33.82,33.98,223672.0,33.162,33.2109,33.0545,33.2109,223672.0
2020-07-27 12:00:00,33.97,34.03,33.94,34.02,151044.0,33.2011,33.2597,33.1718,33.25,151044.0
2020-07-27 12:30:00,34.01,34.08,34.01,34.06,62504.0,33.2402,33.3086,33.2402,33.2891,62504.0
2020-07-27 13:00:00,34.08,34.12,34.05,34.11,106948.0,33.3086,33.3477,33.2793,33.3379,106948.0
2020-07-27 13:30:00,34.11,34.14,34.08,34.09,76148.0,33.3379,33.3673,33.3086,33.3184,76148.0
2020-07-27 14:00:00,34.1,34.15,34.05,34.15,93136.0,33.3282,33.377,33.2793,33.377,93136.0
2020-07-27 14:30:00,34.15,34.17,34.02,34.06,249740.0,33.377,33.3966,33.25,33.2891,249740.0
2020-07-27 15:00:00,34.06,34.24,34.06,34.23,422112.0,33.2891,33.465,33.2891,33.4552,422112.0
2020-07-27 15:30:00,34.24,34.27,34.19,34.24,642404.0,33.465,33.4943,33.4161,33.465,642404.0
2020-07-28 09:30:00,34.07,34.19,33.84,33.95,653428.0,33.2988,33.4161,33.074,33.1816,653428.0
2020-07-28 10:00:00,33.97,34.18,33.94,34.15,320444.0,33.2011,33.4063,33.1718,33.377,320444.0
2020-07-28 10:30:00,34.17,34.21,34.03,34.15,263000.0,33.3966,33.4357,33.2597,33.377,263000.0
2020-07-28 11:00:00,34.16,34.23,34.01,34.18,220836.0,33.3868,33.4552,33.2402,33.4063,220836.0
2020-07-28 11:30:00,34.18,34.29,34.17,34.17,74168.0,33.4063,33.5139,33.3966,33.3966,74168.0
2020-07-28 12:00:00,34.16,34.18,34.1,34.12,94192.0,33.3868,33.4063,33.3282,33.3477,94192.0
2020-07-28 12:30:00,34.13,34.2,34.09,34.2,110428.0,33.3575,33.4259,33.3184,33.4259,110428.0
2020-07-28 13:00:00,34.2,34.24,34.13,34.22,112716.0,33.4259,33.465,33.3575,33.4454,112716.0
2020-07-28 13:30:00,34.24,34.32,34.24,34.31,75120.0,33.465,33.5432,33.465,33.5334,75120.0
2020-07-28 14:00:00,34.29,34.31,34.22,34.22,97284.0,33.5139,33.5334,33.4454,33.4454,97284.0
2020-07-28 14:30:00,34.23,34.28,34.18,34.18,72116.0,33.4552,33.5041,33.4063,33.4063,72116.0
2020-07-28 15:00:00,34.19,34.19,33.98,33.98,257764.0,33.4161,33.4161,33.2109,33.2109,257764.0
2020-07-28 15:30:00,33.97,34.07,33.74,33.81,580272.0,33.2011,33.2988,32.9763,33.0447,580272.0
2020-07-29 09:30:00,34.01,34.18,33.99,34.13,307160.0,33.2402,33.4063,33.2206,33.3575,307160.0
2020-07-29 10:00:00,34.16,34.26,34.14,34.24,135248.0,33.3868,33.4845,33.3673,33.465,135248.0
2020-07-29 10:30:00,34.24,34.34,34.24,34.34,91580.0,33.465,33.5627,33.465,33.5627,91580.0
2020-07-29 11:00:00,34.35,34.36,34.27,34.36,86516.0,33.5725,33.5823,33.4943,33.5823,86516.0
2020-07-29 11:30:00,34.35,34.37,34.33,34.34,53872.0,33.5725,33.592,33.553,33.5627,53872.0
2020-07-29 12:00:00,34.33,34.36,34.24,34.36,153296.0,33.553,33.5823,33.465,33.5823,153296.0
2020-07-29 12:30:00,34.35,34.42,34.35,34.4,59596.0,33.5725,33.6409,33.5725,33.6214,59596.0
2020-07-29 13:00:00,34.4,34.46,34.36,34.44,191964.0,33.6214,33.68,33.5823,33.6605,191964.0
2020-07-29 13:30:00,34.44,34.45,34.38,34.4,48784.0,33.6605,33.6702,33.6018,33.6214,48784.0
2020-07-29 14:00:00,34.38,34.5,34.33,34.48,211568.0,33.6018,33.7191,33.553,33.6996,211568.0
2020-07-29 14:30:00,34.48,34.7,34.48,34.51,405260.0,33.6996,33.9146,33.6996,33.7289,405260.0
2020-07-29 15:00:00,34.53,34.7,34.37,34.65,325148.0,33.7484,33.9146,33.592,33.8657,325148.0
2020-07-29 15:30:00,34.67,34.76,34.53,34.63,510140.0,33.8853,33.9732,33.7484,33.8462,510140.0
2020-07-30 09:30:00,33.94,34.05,33.54,33.57,1187660.0,33.1718,33.2793,32.7808,32.8102,1187660.0
2020-07-30 10:00:00,33.54,33.74,33.46,33.7,516220.0,32.7808,32.9763,32.7026,32.9372,516220.0
2020-07-30 10:30:00,33.69,33.88,33.65,33.84,369484.0,32.9274,33.1131,32.8883,33.074,369484.0
2020-07-30 11:00:00,33.84,34.08,33.78,33.98,644368.0,33.074,33.3086,33.0154,33.2109,644368.0
2020-07-30 11:30:00,33.98,34.18,33.95,34.12,194596.0,33.2109,33.4063,33.1816,33.3477,194596.0
2020-07-30 12:00:00,34.12,34.38,34.07,34.26,334908.0,33.3477,33.6018,33.2988,33.4845,334908.0
2020-07-30 12:30:00,34.28,34.32,34.25,34.29,152736.0,33.5041,33.5432,33.4748,33.5139,152736.0
2020-07-30 13:00:00,34.29,34.47,34.28,34.33,212252.0,33.5139,33.6898,33.5041,33.553,212252.0
2020-07-30 13:30:00,34.33,34.35,34.22,34.33,225808.0,33.553,33.5725,33.4454,33.553,225808.0
2020-07-30 14:00:00,34.32,34.38,34.21,34.26,247340.0,33.5432,33.6018,33.4357,33.4845,247340.0
2020-07-30 14:30:00,34.29,34.45,34.29,34.37,232460.0,33.5139,33.6702,33.5139,33.592,232460.0
2020-07-30 15:00:00,34.37,34.44,34.26,34.44,240692.0,33.592,33.6605,33.4845,33.6605,240692.0
2020-07-30 15:30:00,34.43,34.47,34.31,34.39,359608.0,33.6507,33.6898,33.5334,33.6116,359608.0
2020-07-31 09:30:00,34.8,34.83,34.43,34.54,931000.0,34.0123,34.0416,33.6507,33.7582,931000.0
2020-07-31 10:00:00,34.53,34.53,34.06,34.13,818476.0,33.7484,33.7484,33.2891,33.3575,818476.0
2020-07-31 10:30:00,34.12,34.27,34.06,34.24,360580.0,33.3477,33.4943,33.2891,33.465,360580.0
2020-07-31 11:00:00,34.25,34.48,34.21,34.41,331972.0,33.4748,33.6996,33.4357,33.6311,331972.0
2020-07-31 11:30:00,34.42,34.43,34.18,34.24,254024.0,33.6409,33.6507,33.4063,33.465,254024.0
2020-07-31 12:00:00,34.22,34.25,34.02,34.16,282468.0,33.4454,33.4748,33.25,33.3868,282468.0
2020-07-31 12:30:00,34.15,34.15,33.83,33.9,389624.0,33.377,33.377,33.0643,33.1327,389624.0
2020-07-31 13:00:00,33.88,34.14,33.88,34.13,276448.0,33.1131,33.3673,33.1131,33.3575,276448.0
2020-07-31 13:30:00,34.12,34.17,34.03,34.09,211760.0,33.3477,33.3966,33.2597,33.3184,211760.0
2020-07-31 14:00:00,34.08,34.17,33.97,34.1,366784.0,33.3086,33.3966,33.2011,33.3282,366784.0
2020-07-31 14:30:00,34.07,34.37,34.07,34.37,513468.0,33.2988,33.592,33.2988,33.592,513468.0
2020-07-31 15:00:00,34.37,34.57,34.32,34.53,894024.0,33.592,33.7875,33.5432,33.7484,894024.0
2020-07-31 15:30:00,34.53,34.94,34.52,34.93,1035328.0,33.7484,34.1491,33.7387,34.1394,1035328.0
2020-08-03 09:30:00,35.32,35.33,35.19,35.31,1042916.0,34.5205,34.5303,34.3935,34.5108,1042916.0
2020-08-03 10:00:00,35.33,35.51,35.33,35.38,713436.0,34.5303,34.7062,34.5303,34.5792,713436.0
2020-08-03 10:30:00,35.38,35.44,35.22,35.29,344192.0,34.5792,34.6378,34.4228,34.4912,344192.0
2020-08-03 11:00:00,35.29,35.45,35.28,35.43,307020.0,34.4912,34.6476,34.4815,34.6281,307020.0
2020-08-03 11:30:00,35.43,35.54,35.42,35.47,1089792.0,34.6281,34.7356,34.6183,34.6672,1089792.0
2020-08-03 12:00:00,35.49,35.5,35.42,35.43,368956.0,34.6867,34.6965,34.6183,34.6281,368956.0
2020-08-03 12:30:00,35.42,35.46,35.4,35.43,225752.0,34.6183,34.6574,34.5987,34.6281,225752.0
2020-08-03 13:00:00,35.44,35.51,35.43,35.47,232904.0,34.6378,34.7062,34.6281,34.6672,232904.0
2020-08-03 13:30:00,35.48,35.51,35.43,35.48,222780.0,34.6769,34.7062,34.6281,34.6769,222780.0
2020-08-03 14:00:00,35.49,35.55,35.44,35.55,172396.0,34.6867,34.7453,34.6378,34.7453,172396.0
2020-08-03 14:30:00,35.55,35.59,35.53,35.56,176380.0,34.7453,34.7844,34.7258,34.7551,176380.0
2020-08-03 15:00:00,35.56,35.56,35.39,35.45,344800.0,34.7551,34.7551,34.589,34.6476,344800.0
2020-08-03 15:30:00,35.46,35.53,35.32,35.38,702236.0,34.6574,34.7258,34.5205,34.5792,702236.0
2020-08-04 09:30:00,35.21,35.39,35.21,35.39,364656.0,34.413,34.589,34.413,34.589,364656.0
2020-08-04 10:00:00,35.38,35.53,35.38,35.4,211288.0,34.5792,34.7258,34.5792,34.5987,211288.0
2020-08-04 10:30:00,35.41,35.59,35.38,35.55,212448.0,34.6085,34.7844,34.5792,34.7453,212448.0
2020-08-04 11:00:00,35.54,35.59,35.49,35.55,218264.0,34.7356,34.7844,34.6867,34.7453,218264.0
2020-08-04 11:30:00,35.54,35.59,35.52,35.55,137052.0,34.7356,34.7844,34.716,34.7453,137052.0
2020-08-04 12:00:00,35.55,35.56,35.43,35.49,152104.0,34.7453,34.7551,34.6281,34.6867,152104.0
2020-08-04 12:30:00,35.48,35.5,35.4,35.45,105860.0,34.6769,34.6965,34.5987,34.6476,105860.0
2020-08-04 13:00:00,35.43,35.54,35.38,35.52,130772.0,34.6281,34.7356,34.5792,34.716,130772.0
2020-08-04 13:30:00,35.51,35.53,35.47,35.52,106216.0,34.7062,34.7258,34.6672,34.716,106216.0
2020-08-04 14:00:00,35.53,35.55,35.38,35.39,143796.0,34.7258,34.7453,34.5792,34.589,143796.0
2020-08-04 14:30:00,35.38,35.46,35.23,35.45,318612.0,34.5792,34.6574,34.4326,34.6476,318612.0
2020-08-04 15:00:00,35.45,35.51,35.43,35.48,197328.0,34.6476,34.7062,34.6281,34.6769,197328.0
2020-08-04 15:30:00,35.49,35.68,35.42,35.68,403536.0,34.6867,34.8724,34.6183,34.8724,403536.0
2020-08-05 09:30:00,35.99,36.08,35.94,36.08,519360.0,35.1754,35.2633,35.1265,35.2633,519360.0
2020-08-05 10:00:00,36.12,36.13,36.05,36.1,252176.0,35.3024,35.3122,35.234,35.2829,252176.0
2020-08-05 10:30:00,36.1,36.13,36.03,36.08,235148.0,35.2829,35.3122,35.2145,35.2633,235148.0
2020-08-05 11:00:00,36.1,36.19,36.1,36.11,358780.0,35.2829,35.3709,35.2829,35.2927,358780.0
2020-08-05 11:30:00,36.11,36.17,36.03,36.03,374928.0,35.2927,35.3513,35.2145,35.2145,374928.0
2020-08-05 12:00:00,36.02,36.09,35.99,36.0,173632.0,35.2047,35.2731,35.1754,35.1852,173632.0
2020-08-05 12:30:00,35.99,36.09,35.99,36.06,163284.0,35.1754,35.2731,35.1754,35.2438,163284.0
2020-08-05 13:00:00,36.08,36.09,36.03,36.08,86040.0,35.2633,35.2731,35.2145,35.2633,86040.0
2020-08-05 13:30:00,36.08,36.1,36.05,36.08,77016.0,35.2633,35.2829,35.234,35.2633,77016.0
2020-08-05 14:00:00,36.09,36.13,36.09,36.12,81100.0,35.2731,35.3122,35.2731,35.3024,81100.0
2020-08-05 14:30:00,36.13,36.14,36.05,36.07,157948.0,35.3122,35.322,35.234,35.2536,157948.0
2020-08-05 15:00:00,36.08,36.12,36.02,36.06,166116.0,35.2633,35.3024,35.2047,35.2438,166116.0
2020-08-05 15:30:00,36.07,36.17,35.93,36.12,341652.0,35.2536,35.3513,35.1167,35.3024,341652.0
2020-08-06 09:30:00,35.99,36.17,35.98,36.16,515428.0,35.1754,35.3513,35.1656,35.3415,515428.0
2020-08-06 10:00:00,36.18,36.24,36.1,36.23,247960.0,35.3611,35.4197,35.2829,35.4099,247960.0
2020-08-06 10:30:00,36.21,36.23,35.91,36.06,362764.0,35.3904,35.4099,35.0972,35.2438,362764.0
2020-08-06 11:00:00,36.05,36.1,36.0,36.02,207484.0,35.234,35.2829,35.1852,35.2047,207484.0
2020-08-06 11:30:00,36.01,36.06,35.95,36.02,210572.0,35.1949,35.2438,35.1363,35.2047,210572.0
2020-08-06 12:00:00,36.05,36.14,36.04,36.12,116524.0,35.234,35.322,35.2242,35.3024,116524.0
2020-08-06 12:30:00,36.1,36.19,36.08,36.18,72864.0,35.2829,35.3709,35.2633,35.3611,72864.0
2020-08-06 13:00:00,36.19,36.22,36.17,36.2,63904.0,35.3709,35.4002,35.3513,35.3806,63904.0
2020-08-06 13:30:00,36.21,36.3,36.18,36.27,90492.0,35.3904,35.4784,35.3611,35.449,90492.0
2020-08-06 14:00:00,36.27,36.46,36.27,36.45,240432.0,35.449,35.6347,35.449,35.625,240432.0
2020-08-06 14:30:00,36.45,36.56,36.45,36.53,126440.0,35.625,35.7325,35.625,35.7032,126440.0
2020-08-06 15:00:00,36.54,36.63,36.51,36.56,149064.0,35.7129,35.8009,35.6836,35.7325,149064.0
2020-08-06 15:30:00,36.57,36.61,36.46,36.6,775012.0,35.7423,35.7813,35.6347,35.7716,775012.0
2020-08-07 09:30:00,36.38,36.55,36.3,36.52,356744.0,35.5566,35.7227,35.4784,35.6934,356744.0
2020-08-07 10:00:00,36.5,36.55,36.34,36.47,223308.0,35.6738,35.7227,35.5175,35.6445,223308.0
2020-08-07 10:30:00,36.47,36.65,36.47,36.61,229700.0,35.6445,35.8204,35.6445,35.7813,229700.0
2020-08-07 11:00:00,36.63,36.68,36.48,36.48,189852.0,35.8009,35.8498,35.6543,35.6543,189852.0
2020-08-07 11:30:00,36.49,36.59,36.44,36.44,87144.0,35.6641,35.7618,35.6152,35.6152,87144.0
2020-08-07 12:00:00,36.43,36.61,36.4,36.61,104732.0,35.6054,35.7813,35.5761,35.7813,104732.0
2020-08-07 12:30:00,36.6,36.66,36.5,36.5,116644.0,35.7716,35.8302,35.6738,35.6738,116644.0
2020-08-07 13:00:00,36.48,36.51,36.3,36.46,576888.0,35.6543,35.6836,35.4784,35.6347,576888.0
2020-08-07 13:30:00,36.46,36.54,36.3,36.3,196092.0,35.6347,35.7129,35.4784,35.4784,196092.0
2020-08-07 14:00:00,36.33,36.44,36.16,36.2,353660.0,35.5077,35.6152,35.3415,35.3806,353660.0
2020-08-07 14:30:00,36.2,36.39,36.17,36.38,333052.0,35.3806,35.5663,35.3513,35.5566,333052.0
2020-08-07 15:00:00,36.36,36.49,36.29,36.39,473196.0,35.537,35.6641,35.4686,35.5663,473196.0
2020-08-07 15:30:00,36.38,36.69,36.35,36.65,607804.0,35.5566,35.8595,35.5272,35.8204,607804.0
2020-08-10 09:30:00,36.76,36.88,36.75,36.78,333872.0,35.928,36.0452,35.9182,35.9475,333872.0
2020-08-10 10:00:00,36.77,36.83,36.69,36.83,170812.0,35.9377,35.9964,35.8595,35.9964,170812.0
2020-08-10 10:30:00,36.84,36.84,36.35,36.35,326408.0,36.0061,36.0061,35.5272,35.5272,326408.0
2020-08-10 11:00:00,36.35,36.63,36.31,36.6,262740.0,35.5272,35.8009,35.4881,35.7716,262740.0
2020-08-10 11:30:00,36.61,36.75,36.59,36.75,224416.0,35.7813,35.9182,35.7618,35.9182,224416.0
2020-08-10 12:00:00,36.74,36.75,36.62,36.62,147564.0,35.9084,35.9182,35.7911,35.7911,147564.0
2020-08-10 12:30:00,36.63,36.81,36.61,36.78,223696.0,35.8009,35.9768,35.7813,35.9475,223696.0
2020-08-10 13:00:00,36.79,36.84,36.75,36.79,112440.0,35.9573,36.0061,35.9182,35.9573,112440.0
2020-08-10 13:30:00,36.8,36.83,36.74,36.77,80876.0,35.967,35.9964,35.9084,35.9377,80876.0
2020-08-10 14:00:00,36.77,36.85,36.74,36.81,181568.0,35.9377,36.0159,35.9084,35.9768,181568.0
2020-08-10 14:30:00,36.81,36.86,36.71,36.85,157728.0,35.9768,36.0257,35.8791,36.0159,157728.0
2020-08-10 15:00:00,36.86,36.92,36.79,36.82,141884.0,36.0257,36.0843,35.9573,35.9866,141884.0
2020-08-10 15:30:00,36.82,36.88,36.74,36.87,556444.0,35.9866,36.0452,35.9084,36.0355,556444.0
2020-08-11 09:30:00,37.17,37.25,37.03,37.06,399660.0,36.3287,36.4069,36.1918,36.2212,399660.0
2020-08-11 10:00:00,37.05,37.09,36.87,37.09,564084.0,36.2114,36.2505,36.0355,36.2505,564084.0
2020-08-11 10:30:00,37.08,37.15,36.99,37.11,151888.0,36.2407,36.3091,36.1527,36.27,151888.0
2020-08-11 11:00:00,37.11,37.24,37.11,37.2,180384.0,36.27,36.3971,36.27,36.358,180384.0
2020-08-11 11:30:00,37.2,37.23,37.07,37.08,100184.0,36.358,36.3873,36.2309,36.2407,100184.0
2020-08-11 12:00:00,37.11,37.22,37.02,37.21,247904.0,36.27,36.3775,36.1821,36.3678,247904.0
2020-08-11 12:30:00,37.2,37.23,37.16,37.19,83972.0,36.358,36.3873,36.3189,36.3482,83972.0
2020-08-11 13:00:00,37.18,37.3,37.16,37.29,242548.0,36.3384,36.4557,36.3189,36.446,242548.0
2020-08-11 13:30:00,37.29,37.3,37.17,37.25,187844.0,36.446,36.4557,36.3287,36.4069,187844.0
2020-08-11 14:00:00,37.24,37.27,37.02,37.02,273540.0,36.3971,36.4264,36.1821,36.1821,273540.0
2020-08-11 14:30:00,37.03,37.06,36.92,37.03,364372.0,36.1918,36.2212,36.0843,36.1918,364372.0
2020-08-11 15:00:00,37.03,37.05,36.44,36.7,784220.0,36.1918,36.2114,35.6152,35.8693,784220.0
2020-08-11 15:30:00,36.69,36.71,36.1,36.29,965392.0,35.8595,35.8791,35.2829,35.4686,965392.0
2020-08-12 09:30:00,36.83,37.06,36.83,37.04,777964.0,35.9964,36.2212,35.9964,36.2016,777964.0
2020-08-12 10:00:00,37.05,37.21,37.01,37.19,512060.0,36.2114,36.3678,36.1723,36.3482,512060.0
2020-08-12 10:30:00,37.21,37.29,37.16,37.26,223772.0,36.3678,36.446,36.3189,36.4166,223772.0
2020-08-12 11:00:00,37.24,37.32,37.16,37.22,221056.0,36.3971,36.4753,36.3189,36.3775,221056.0
2020-08-12 11:30:00,37.24,37.28,37.17,37.24,148212.0,36.3971,36.4362,36.3287,36.3971,148212.0
2020-08-12 12:00:00,37.23,37.35,37.23,37.32,109244.0,36.3873,36.5046,36.3873,36.4753,109244.0
2020-08-12 12:30:00,37.32,37.35,37.18,37.18,46440.0,36.4753,36.5046,36.3384,36.3384,46440.0
2020-08-12 13:00:00,37.19,37.24,37.08,37.1,191536.0,36.3482,36.3971,36.2407,36.2603,191536.0
2020-08-12 13:30:00,37.12,37.38,37.12,37.37,1363644.0,36.2798,36.5339,36.2798,36.5241,1363644.0
2020-08-12 14:00:00,37.37,37.39,37.32,37.34,225432.0,36.5241,36.5437,36.4753,36.4948,225432.0
2020-08-12 14:30:00,37.36,37.38,37.3,37.37,127032.0,36.5144,36.5339,36.4557,36.5241,127032.0
2020-08-12 15:00:00,37.37,37.46,37.33,37.41,183860.0,36.5241,36.6121,36.4851,36.5632,183860.0
2020-08-12 15:30:00,37.41,37.42,37.24,37.26,581936.0,36.5632,36.573,36.3971,36.4166,581936.0
2020-08-13 09:30:00,37.09,37.38,37.05,37.38,266792.0,36.2505,36.5339,36.2114,36.5339,266792.0
2020-08-13 10:00:00,37.35,37.39,37.24,37.33,243588.0,36.5046,36.5437,36.3971,36.4851,243588.0
2020-08-13 10:30:00,37.34,37.39,37.28,37.37,122512.0,36.4948,36.5437,36.4362,36.5241,122512.0
2020-08-13 11:00:00,37.37,37.42,37.34,37.36,74832.0,36.5241,36.573,36.4948,36.5144,74832.0
2020-08-13 11:30:00,37.37,37.37,37.29,37.32,69564.0,36.5241,36.5241,36.446,36.4753,69564.0
2020-08-13 12:00:00,37.35,37.4,37.35,37.37,64352.0,36.5046,36.5535,36.5046,36.5241,64352.0
2020-08-13 12:30:00,37.4,37.43,37.35,37.43,66044.0,36.5535,36.5828,36.5046,36.5828,66044.0
2020-08-13 13:00:00,37.42,37.45,37.27,37.31,182808.0,36.573,36.6023,36.4264,36.4655,182808.0
2020-08-13 13:30:00,37.3,37.37,37.19,37.31,245880.0,36.4557,36.5241,36.3482,36.4655,245880.0
2020-08-13 14:00:00,37.32,37.33,37.01,37.13,318424.0,36.4753,36.4851,36.1723,36.2896,318424.0
2020-08-13 14:30:00,37.15,37.19,36.92,37.02,334872.0,36.3091,36.3482,36.0843,36.1821,334872.0
2020-08-13 15:00:00,37.01,37.22,36.96,37.21,312676.0,36.1723,36.3775,36.1234,36.3678,312676.0
2020-08-13 15:30:00,37.2,37.24,37.08,37.13,338196.0,36.358,36.3971,36.2407,36.2896,338196.0
2020-08-14 09:30:00,37.04,37.12,36.94,37.09,347040.0,36.2016,36.2798,36.1039,36.2505,347040.0
2020-08-14 10:00:00,37.12,37.15,37.0,37.0,371228.0,36.2798,36.3091,36.1625,36.1625,371228.0
2020-08-14 10:30:00,37.02,37.18,37.01,37.09,253312.0,36.1821,36.3384,36.1723,36.2505,253312.0
2020-08-14 11:00:00,37.08,37.23,37.04,37.21,86828.0,36.2407,36.3873,36.2016,36.3678,86828.0
2020-08-14 11:30:00,37.21,37.24,37.12,37.2,209144.0,36.3678,36.3971,36.2798,36.358,209144.0
2020-08-14 12:00:00,37.2,37.23,37.15,37.16,193832.0,36.358,36.3873,36.3091,36.3189,193832.0
2020-08-14 12:30:00,37.17,37.24,37.17,37.18,263388.0,36.3287,36.3971,36.3287,36.3384,263388.0
2020-08-14 13:00:00,37.16,37.22,37.13,37.21,168312.0,36.3189,36.3775,36.2896,36.3678,168312.0
2020-08-14 13:30:00,37.2,37.27,37.18,37.27,71984.0,36.358,36.4264,36.3384,36.4264,71984.0
2020-08-14 14:00:00,37.26,37.27,37.12,37.17,184208.0,36.4166,36.4264,36.2798,36.3287,184208.0
2020-08-14 14:30:00,37.18,37.21,37.08,37.1,125952.0,36.3384,36.3678,36.2407,36.2603,125952.0
2020-08-14 15:00:00,37.08,37.11,36.93,37.0,181684.0,36.2407,36.27,36.0941,36.1625,181684.0
2020-08-14 15:30:00,36.96,37.14,36.9,37.14,322928.0,36.1234,36.2994,36.0648,36.2994,322928.0
2020-08-17 09:30:00,37.37,37.43,37.34,37.37,339512.0,36.5241,36.5828,36.4948,36.5241,339512.0
2020-08-17 10:00:00,37.37,37.38,37.28,37.36,102836.0,36.5241,36.5339,36.4362,36.5144,102836.0
2020-08-17 10:30:00,37.39,37.48,37.38,37.4,114340.0,36.5437,36.6317,36.5339,36.5535,114340.0
2020-08-17 11:00:00,37.4,37.43,37.35,37.43,293908.0,36.5535,36.5828,36.5046,36.5828,293908.0
2020-08-17 11:30:00,37.43,37.43,37.34,37.38,131604.0,36.5828,36.5828,36.4948,36.5339,131604.0
2020-08-17 12:00:00,37.4,37.41,37.35,37.37,110404.0,36.5535,36.5632,36.5046,36.5241,110404.0
2020-08-17 12:30:00,37.37,37.44,37.36,37.42,129988.0,36.5241,36.5926,36.5144,36.573,129988.0
2020-08-17 13:00:00,37.43,37.43,37.4,37.4,27932.0,36.5828,36.5828,36.5535,36.5535,27932.0
2020-08-17 13:30:00,37.42,37.42,37.38,37.4,20276.0,36.573,36.573,36.5339,36.5535,20276.0
2020-08-17 14:00:00,37.4,37.43,37.38,37.41,175000.0,36.5535,36.5828,36.5339,36.5632,175000.0
2020-08-17 14:30:00,37.41,37.43,37.35,37.37,89020.0,36.5632,36.5828,36.5046,36.5241,89020.0
2020-08-17 15:00:00,37.38,37.38,37.31,37.37,101588.0,36.5339,36.5339,36.4655,36.5241,101588.0
2020-08-17 15:30:00,37.38,37.43,37.33,37.37,950500.0,36.5339,36.5828,36.4851,36.5241,950500.0
2020-08-18 09:30:00,37.46,37.63,37.43,37.49,636342.0,36.6121,36.7783,36.5828,36.6414,636342.0
2020-08-18 10:00:00,37.49,37.49,37.13,37.13,369552.0,36.6414,36.6414,36.2896,36.2896,369552.0
2020-08-18 10:30:00,37.13,37.34,37.1,37.34,322952.0,36.2896,36.4948,36.2603,36.4948,322952.0
2020-08-18 11:00:00,37.34,37.46,37.33,37.44,159630.0,36.4948,36.6121,36.4851,36.5926,159630.0
2020-08-18 11:30:00,37.45,37.49,37.45,37.49,139286.0,36.6023,36.6414,36.6023,36.6414,139286.0
2020-08-18 12:00:00,37.49,37.51,37.45,37.49,116592.0,36.6414,36.661,36.6023,36.6414,116592.0
2020-08-18 12:30:00,37.51,37.57,37.51,37.55,191794.0,36.661,36.7196,36.661,36.7001,191794.0
2020-08-18 13:00:00,37.54,37.59,37.51,37.54,99852.0,36.6903,36.7392,36.661,36.6903,99852.0
2020-08-18 13:30:00,37.54,37.6,37.54,37.56,34044.0,36.6903,36.7489,36.6903,36.7098,34044.0
2020-08-18 14:00:00,37.56,37.59,37.51,37.57,77364.0,36.7098,36.7392,36.661,36.7196,77364.0
2020-08-18 14:30:00,37.58,37.61,37.56,37.6,103290.0,36.7294,36.7587,36.7098,36.7489,103290.0
2020-08-18 15:00:00,37.59,37.63,37.54,37.56,111238.0,36.7392,36.7783,36.6903,36.7098,111238.0
2020-08-18 15:30:00,37.57,37.6,37.46,37.5,177988.0,36.7196,36.7489,36.6121,36.6512,177988.0
2020-08-19 09:30:00,37.63,37.66,37.53,37.57,305294.0,36.7783,36.8076,36.6805,36.7196,305294.0
2020-08-19 10:00:00,37.57,37.64,37.56,37.63,230120.0,36.7196,36.788,36.7098,36.7783,230120.0
2020-08-19 10:30:00,37.65,37.68,37.63,37.66,132956.0,36.7978,36.8271,36.7783,36.8076,132956.0
2020-08-19 11:00:00,37.67,37.7,37.62,37.67,141616.0,36.8174,36.8467,36.7685,36.8174,141616.0
2020-08-19 11:30:00,37.68,37.74,37.67,37.74,106950.0,36.8271,36.8858,36.8174,36.8858,106950.0
2020-08-19 12:00:00,37.72,37.74,37.68,37.7,80592.0,36.8662,36.8858,36.8271,36.8467,80592.0
2020-08-19 12:30:00,37.71,37.71,37.63,37.66,52754.0,36.8564,36.8564,36.7783,36.8076,52754.0
2020-08-19 13:00:00,37.65,37.68,37.64,37.66,52702.0,36.7978,36.8271,36.788,36.8076,52702.0
2020-08-19 13:30:00,37.66,37.71,37.66,37.7,49690.0,36.8076,36.8564,36.8076,36.8467,49690.0
2020-08-19 14:00:00,37.7,37.74,37.35,37.43,538182.0,36.8467,36.8858,36.5046,36.5828,538182.0
2020-08-19 14:30:00,37.44,37.57,37.38,37.55,280548.0,36.5926,36.7196,36.5339,36.7001,280548.0
2020-08-19 15:00:00,37.54,37.57,37.33,37.38,187054.0,36.6903,36.7196,36.4851,36.5339,187054.0
2020-08-19 15:30:00,37.38,37.41,37.09,37.22,880272.0,36.5339,36.5632,36.2505,36.3775,880272.0
2020-08-20 09:30:00,36.81,37.12,36.78,37.12,363234.0,35.9768,36.2798,35.9475,36.2798,363234.0
2020-08-20 10:00:00,37.12,37.24,37.07,37.21,193744.0,36.2798,36.3971,36.2309,36.3678,193744.0
2020-08-20 10:30:00,37.21,37.28,37.13,37.2,195324.0,36.3678,36.4362,36.2896,36.358,195324.0
2020-08-20 11:00:00,37.2,37.22,37.13,37.22,103066.0,36.358,36.3775,36.2896,36.3775,103066.0
2020-08-20 11:30:00,37.21,37.35,37.2,37.33,102638.0,36.3678,36.5046,36.358,36.4851,102638.0
2020-08-20 12:00:00,37.33,37.35,37.29,37.31,97636.0,36.4851,36.5046,36.446,36.4655,97636.0
2020-08-20 12:30:00,37.3,37.33,37.23,37.24,57716.0,36.4557,36.4851,36.3873,36.3971,57716.0
2020-08-20 13:00:00,37.25,37.28,37.21,37.27,103200.0,36.4069,36.4362,36.3678,36.4264,103200.0
2020-08-20 13:30:00,37.28,37.33,37.27,37.29,37948.0,36.4362,36.4851,36.4264,36.446,37948.0
2020-08-20 14:00:00,37.3,37.41,37.29,37.4,136442.0,36.4557,36.5632,36.446,36.5535,136442.0
2020-08-20 14:30:00,37.4,37.44,37.38,37.44,117888.0,36.5535,36.5926,36.5339,36.5926,117888.0
2020-08-20 15:00:00,37.44,37.52,37.34,37.38,233844.0,36.5926,36.6707,36.4948,36.5339,233844.0
2020-08-20 15:30:00,37.38,37.55,37.37,37.45,232554.0,36.5339,36.7001,36.5241,36.6023,232554.0
2020-08-21 09:30:00,37.37,37.54,37.29,37.52,310110.0,36.5241,36.6903,36.446,36.6707,310110.0
2020-08-21 10:00:00,37.55,37.57,37.38,37.52,276774.0,36.7001,36.7196,36.5339,36.6707,276774.0
2020-08-21 10:30:00,37.52,37.6,37.49,37.53,244732.0,36.6707,36.7489,36.6414,36.6805,244732.0
2020-08-21 11:00:00,37.54,37.54,37.43,37.51,178642.0,36.6903,36.6903,36.5828,36.661,178642.0
2020-08-21 11:30:00,37.52,37.52,37.37,37.37,111326.0,36.6707,36.6707,36.5241,36.5241,111326.0
2020-08-21 12:00:00,37.38,37.56,37.38,37.53,59000.0,36.5339,36.7098,36.5339,36.6805,59000.0
2020-08-21 12:30:00,37.54,37.55,37.5,37.52,581342.0,36.6903,36.7001,36.6512,36.6707,581342.0
2020-08-21 13:00:00,37.52,37.55,37.47,37.52,47828.0,36.6707,36.7001,36.6219,36.6707,47828.0
2020-08-21 13:30:00,37.52,37.6,37.51,37.56,64716.0,36.6707,36.7489,36.661,36.7098,64716.0
2020-08-21 14:00:00,37.58,37.62,37.55,37.61,58798.0,36.7294,36.7685,36.7001,36.7587,58798.0
2020-08-21 14:30:00,37.63,37.71,37.62,37.69,112012.0,36.7783,36.8564,36.7685,36.8369,112012.0
2020-08-21 15:00:00,37.68,37.76,37.68,37.72,147696.0,36.8271,36.9053,36.8271,36.8662,147696.0
2020-08-21 15:30:00,37.71,37.75,37.63,37.71,179210.0,36.8564,36.8955,36.7783,36.8564,179210.0
2020-08-24 09:30:00,38.31,38.33,38.17,38.24,523230.0,37.4429,37.4624,37.306,37.3745,523230.0
2020-08-24 10:00:00,38.24,38.36,38.14,38.29,165822.0,37.3745,37.4917,37.2767,37.4233,165822.0
2020-08-24 10:30:00,38.29,38.33,38.07,38.13,213330.0,37.4233,37.4624,37.2083,37.2669,213330.0
2020-08-24 11:00:00,38.12,38.24,38.1,38.15,168124.0,37.2572,37.3745,37.2376,37.2865,168124.0
2020-08-24 11:30:00,38.18,38.27,38.18,38.22,79504.0,37.3158,37.4038,37.3158,37.3549,79504.0
2020-08-24 12:00:00,38.22,38.29,38.22,38.22,45596.0,37.3549,37.4233,37.3549,37.3549,45596.0
2020-08-24 12:30:00,38.2,38.25,38.2,38.21,30832.0,37.3354,37.3842,37.3354,37.3451,30832.0
2020-08-24 13:00:00,38.22,38.29,38.21,38.24,52832.0,37.3549,37.4233,37.3451,37.3745,52832.0
2020-08-24 13:30:00,38.23,38.24,38.17,38.23,531748.0,37.3647,37.3745,37.306,37.3647,531748.0
2020-08-24 14:00:00,38.22,38.26,38.2,38.21,42078.0,37.3549,37.394,37.3354,37.3451,42078.0
2020-08-24 14:30:00,38.21,38.22,38.12,38.17,193384.0,37.3451,37.3549,37.2572,37.306,193384.0
2020-08-24 15:00:00,38.18,38.26,38.09,38.26,130420.0,37.3158,37.394,37.2278,37.394,130420.0
2020-08-24 15:30:00,38.25,38.49,38.24,38.49,568798.0,37.3842,37.6188,37.3745,37.6188,568798.0
2020-08-25 09:30:00,38.63,38.66,38.46,38.57,474440.0,37.7556,37.7849,37.5895,37.697,474440.0
2020-08-25 10:00:00,38.56,38.57,38.39,38.44,307180.0,37.6872,37.697,37.5211,37.5699,307180.0
2020-08-25 10:30:00,38.41,38.48,38.34,38.44,188112.0,37.5406,37.609,37.4722,37.5699,188112.0
2020-08-25 11:00:00,38.44,38.6,38.43,38.52,211236.0,37.5699,37.7263,37.5602,37.6481,211236.0
2020-08-25 11:30:00,38.52,38.53,38.35,38.45,102236.0,37.6481,37.6579,37.482,37.5797,102236.0
2020-08-25 12:00:00,38.45,38.49,38.35,38.48,181944.0,37.5797,37.6188,37.482,37.609,181944.0
2020-08-25 12:30:00,38.46,38.52,38.44,38.51,42768.0,37.5895,37.6481,37.5699,37.6383,42768.0
2020-08-25 13:00:00,38.51,38.58,38.46,38.57,302156.0,37.6383,37.7068,37.5895,37.697,302156.0
2020-08-25 13:30:00,38.56,38.59,38.54,38.54,1143404.0,37.6872,37.7165,37.6677,37.6677,1143404.0
2020-08-25 14:00:00,38.55,38.64,38.5,38.64,915970.0,37.6774,37.7654,37.6286,37.7654,915970.0
2020-08-25 14:30:00,38.63,38.68,38.62,38.67,95836.0,37.7556,37.8045,37.7459,37.7947,95836.0
2020-08-25 15:00:00,38.66,38.74,38.62,38.74,113536.0,37.7849,37.8631,37.7459,37.8631,113536.0
2020-08-25 15:30:00,38.73,38.77,38.7,38.74,191912.0,37.8534,37.8925,37.824,37.8631,191912.0
2020-08-26 09:30:00,38.9,38.9,38.76,38.87,299170.0,38.0195,38.0195,37.8827,37.9902,299170.0
2020-08-26 10:00:00,38.87,38.92,38.83,38.92,86976.0,37.9902,38.0391,37.9511,38.0391,86976.0
2020-08-26 10:30:00,38.93,39.02,38.92,39.01,119602.0,38.0488,38.1368,38.0391,38.127,119602.0
2020-08-26 11:00:00,39.0,39.05,38.97,39.04,98528.0,38.1173,38.1661,38.0879,38.1563,98528.0
2020-08-26 11:30:00,39.04,39.19,39.03,39.18,84544.0,38.1563,38.3029,38.1466,38.2932,84544.0
2020-08-26 12:00:00,39.18,39.4,39.17,39.37,154478.0,38.2932,38.5082,38.2834,38.4789,154478.0
2020-08-26 12:30:00,39.37,39.38,39.24,39.3,131932.0,38.4789,38.4886,38.3518,38.4105,131932.0
2020-08-26 13:00:00,39.33,39.39,39.31,39.34,82186.0,38.4398,38.4984,38.4202,38.4496,82186.0
2020-08-26 13:30:00,39.33,39.4,39.33,39.4,84118.0,38.4398,38.5082,38.4398,38.5082,84118.0
2020-08-26 14:00:00,39.39,39.58,39.38,39.56,133152.0,38.4984,38.6841,38.4886,38.6646,133152.0
2020-08-26 14:30:00,39.58,39.58,39.26,39.31,222806.0,38.6841,38.6841,38.3714,38.4202,222806.0
2020-08-26 15:00:00,39.27,39.57,39.24,39.56,151586.0,38.3811,38.6743,38.3518,38.6646,151586.0
2020-08-26 15:30:00,39.56,39.57,39.44,39.54,278446.0,38.6646,38.6743,38.5473,38.645,278446.0
2020-08-27 09:30:00,39.74,39.96,39.5,39.92,484760.0,38.8405,39.0555,38.6059,39.0164,484760.0
2020-08-27 10:00:00,39.92,39.93,39.51,39.9,276652.0,39.0164,39.0262,38.6157,38.9969,276652.0
2020-08-27 10:30:00,39.87,39.99,39.78,39.98,250048.0,38.9676,39.0848,38.8796,39.0751,250048.0
2020-08-27 11:00:00,39.97,40.05,39.8,39.83,238722.0,39.0653,39.1435,38.8991,38.9285,238722.0
2020-08-27 11:30:00,39.83,40.05,39.77,39.97,120632.0,38.9285,39.1435,38.8698,39.0653,120632.0
2020-08-27 12:00:00,39.97,39.97,39.67,39.67,356036.0,39.0653,39.0653,38.7721,38.7721,356036.0
2020-08-27 12:30:00,39.67,39.75,39.29,39.39,288328.0,38.7721,38.8503,38.4007,38.4984,288328.0
2020-08-27 13:00:00,39.37,39.7,39.33,39.68,254568.0,38.4789,38.8014,38.4398,38.7819,254568.0
2020-08-27 13:30:00,39.69,39.77,39.54,39.77,141822.0,38.7916,38.8698,38.645,38.8698,141822.0
2020-08-27 14:00:00,39.76,39.94,39.76,39.93,165376.0,38.86,39.036,38.86,39.0262,165376.0
2020-08-27 14:30:00,39.93,39.96,39.82,39.88,73292.0,39.0262,39.0555,38.9187,38.9773,73292.0
2020-08-27 15:00:00,39.91,40.01,39.8,39.94,133280.0,39.0067,39.1044,38.8991,39.036,133280.0
2020-08-27 15:30:00,39.96,39.98,39.67,39.7,252992.0,39.0555,39.0751,38.7721,38.8014,252992.0
2020-08-28 09:30:00,39.95,39.96,39.76,39.9,334822.0,39.0457,39.0555,38.86,38.9969,334822.0
2020-08-28 10:00:00,39.92,39.92,39.75,39.85,117704.0,39.0164,39.0164,38.8503,38.948,117704.0
2020-08-28 10:30:00,39.82,39.87,39.66,39.71,85914.0,38.9187,38.9676,38.7623,38.8112,85914.0
2020-08-28 11:00:00,39.72,39.92,39.68,39.88,96424.0,38.821,39.0164,38.7819,38.9773,96424.0
2020-08-28 11:30:00,39.88,39.95,39.85,39.92,105722.0,38.9773,39.0457,38.948,39.0164,105722.0
2020-08-28 12:00:00,39.9,39.96,39.89,39.91,76762.0,38.9969,39.0555,38.9871,39.0067,76762.0
2020-08-28 12:30:00,39.9,40.02,39.87,40.0,110664.0,38.9969,39.1142,38.9676,39.0946,110664.0
2020-08-28 13:00:00,40.01,40.01,39.82,39.82,128430.0,39.1044,39.1044,38.9187,38.9187,128430.0
2020-08-28 13:30:00,39.8,39.94,39.8,39.89,57848.0,38.8991,39.036,38.8991,38.9871,57848.0
2020-08-28 14:00:00,39.9,39.97,39.85,39.97,87038.0,38.9969,39.0653,38.948,39.0653,87038.0
2020-08-28 14:30:00,39.97,40.06,39.93,40.02,89316.0,39.0653,39.1533,39.0262,39.1142,89316.0
2020-08-28 15:00:00,40.02,40.21,40.02,40.17,166888.0,39.1142,39.2999,39.1142,39.2608,166888.0
2020-08-28 15:30:00,40.17,40.24,40.13,40.2,469206.0,39.2608,39.3292,39.2217,39.2901,469206.0
2020-08-31 09:30:00,40.15,40.23,40.05,40.08,267624.0,39.2412,39.3194,39.1435,39.1728,267624.0
2020-08-31 10:00:00,40.09,40.18,40.04,40.13,125834.0,39.1826,39.2705,39.1337,39.2217,125834.0
2020-08-31 10:30:00,40.1,40.23,40.1,40.21,249040.0,39.1924,39.3194,39.1924,39.2999,249040.0
2020-08-31 11:00:00,40.22,40.26,39.87,39.95,150974.0,39.3096,39.3487,38.9676,39.0457,150974.0
2020-08-31 11:30:00,39.96,40.16,39.88,40.1,331954.0,39.0555,39.251,38.9773,39.1924,331954.0
2020-08-31 12:00:00,40.1,40.23,40.08,40.16,76932.0,39.1924,39.3194,39.1728,39.251,76932.0
2020-08-31 12:30:00,40.15,40.2,40.1,40.19,72180.0,39.2412,39.2901,39.1924,39.2803,72180.0
2020-08-31 13:00:00,40.19,40.24,40.16,40.21,46744.0,39.2803,39.3292,39.251,39.2999,46744.0
2020-08-31 13:30:00,40.21,40.27,40.19,40.22,59278.0,39.2999,39.3585,39.2803,39.3096,59278.0
2020-08-31 14:00:00,40.21,40.24,40.15,40.16,80862.0,39.2999,39.3292,39.2412,39.251,80862.0
2020-08-31 14:30:00,40.15,40.27,40.13,40.26,96606.0,39.2412,39.3585,39.2217,39.3487,96606.0
2020-08-31 15:00:00,40.26,40.26,40.05,40.19,197128.0,39.3487,39.3487,39.1435,39.2803,197128.0
2020-08-31 15:30:00,40.18,40.37,39.92,39.92,722414.0,39.2705,39.4562,39.0164,39.0164,722414.0
2020-09-01 09:30:00,40.11,40.2,39.91,40.17,522562.0,39.2021,39.2901,39.0067,39.2608,522562.0
2020-09-01 10:00:00,40.21,40.39,40.12,40.39,318850.0,39.2999,39.4758,39.2119,39.4758,318850.0
2020-09-01 10:30:00,40.38,40.38,40.21,40.21,551368.0,39.466,39.466,39.2999,39.2999,551368.0
2020-09-01 11:00:00,40.23,40.35,40.17,40.24,885516.0,39.3194,39.4367,39.2608,39.3292,885516.0
2020-09-01 11:30:00,40.27,40.31,40.23,40.23,181078.0,39.3585,39.3976,39.3194,39.3194,181078.0
2020-09-01 12:00:00,40.24,40.34,40.24,40.29,47906.0,39.3292,39.4269,39.3292,39.3781,47906.0
2020-09-01 12:30:00,40.29,40.34,40.26,40.33,57458.0,39.3781,39.4269,39.3487,39.4171,57458.0
2020-09-01 13:00:00,40.31,40.34,40.26,40.3,106030.0,39.3976,39.4269,39.3487,39.3878,106030.0
2020-09-01 13:30:00,40.31,40.41,40.29,40.38,95988.0,39.3976,39.4953,39.3781,39.466,95988.0
2020-09-01 14:00:00,40.38,40.49,40.36,40.46,114114.0,39.466,39.5735,39.4465,39.5442,114114.0
2020-09-01 14:30:00,40.46,40.51,40.44,40.49,90048.0,39.5442,39.5931,39.5247,39.5735,90048.0
2020-09-01 15:00:00,40.49,40.51,40.4,40.41,120314.0,39.5735,39.5931,39.4856,39.4953,120314.0
2020-09-01 15:30:00,40.43,40.69,40.39,40.66,535922.0,39.5149,39.769,39.4758,39.7397,535922.0
2020-09-02 09:30:00,41.15,41.16,40.88,40.94,661044.0,40.2186,40.2284,39.9547,40.0133,661044.0
2020-09-02 10:00:00,40.94,41.22,40.86,41.21,401468.0,40.0133,40.287,39.9352,40.2772,401468.0
2020-09-02 10:30:00,41.21,41.29,41.09,41.19,345390.0,40.2772,40.3554,40.1599,40.2577,345390.0
2020-09-02 11:00:00,41.2,41.23,41.02,41.1,280582.0,40.2675,40.2968,40.0915,40.1697,280582.0
2020-09-02 11:30:00,41.08,41.18,40.91,41.17,321234.0,40.1502,40.2479,39.984,40.2381,321234.0
2020-09-02 12:00:00,41.17,41.34,41.12,41.32,211452.0,40.2381,40.4043,40.1893,40.3847,211452.0
2020-09-02 12:30:00,41.33,41.4,41.31,41.37,113874.0,40.3945,40.4629,40.375,40.4336,113874.0
2020-09-02 13:00:00,41.35,41.57,41.32,41.57,258132.0,40.4141,40.6291,40.3847,40.6291,258132.0
2020-09-02 13:30:00,41.56,41.62,41.54,41.55,152238.0,40.6193,40.6779,40.5998,40.6095,152238.0
2020-09-02 14:00:00,41.55,41.61,41.42,41.58,353772.0,40.6095,40.6682,40.4825,40.6389,353772.0
2020-09-02 14:30:00,41.57,41.66,41.54,41.62,140042.0,40.6291,40.717,40.5998,40.6779,140042.0
2020-09-02 15:00:00,41.63,41.88,41.61,41.84,303772.0,40.6877,40.9321,40.6682,40.893,303772.0
2020-09-02 15:30:00,41.85,42.08,41.8,41.84,623166.0,40.9027,41.1275,40.8539,40.893,623166.0
2020-09-03 09:30:00,41.4,41.52,41.24,41.36,1108024.0,40.4629,40.5802,40.3065,40.4238,1108024.0
2020-09-03 10:00:00,41.37,41.42,40.49,40.65,848876.0,40.4336,40.4825,39.5735,39.7299,848876.0
2020-09-03 10:30:00,40.66,40.76,40.12,40.34,1056968.0,39.7397,39.8374,39.2119,39.4269,1056968.0
2020-09-03 11:00:00,40.35,40.38,38.91,39.37,1210326.0,39.4367,39.466,38.0293,38.4789,1210326.0
2020-09-03 11:30:00,39.38,39.88,39.23,39.54,944790.0,38.4886,38.9773,38.342,38.645,944790.0
2020-09-03 12:00:00,39.59,39.75,39.38,39.48,425400.0,38.6939,38.8503,38.4886,38.5864,425400.0
2020-09-03 12:30:00,39.4,39.5,38.98,39.01,575164.0,38.5082,38.6059,38.0977,38.127,575164.0
2020-09-03 13:00:00,39.02,39.33,38.69,39.32,618770.0,38.1368,38.4398,37.8143,38.43,618770.0
2020-09-03 13:30:00,39.29,39.29,38.79,38.99,284968.0,38.4007,38.4007,37.912,38.1075,284968.0
2020-09-03 14:00:00,38.98,39.18,38.79,38.98,491472.0,38.0977,38.2932,37.912,38.0977,491472.0
2020-09-03 14:30:00,38.97,39.3,38.61,38.62,404184.0,38.0879,38.4105,37.7361,37.7459,404184.0
2020-09-03 15:00:00,38.62,38.76,38.35,38.38,1587630.0,37.7459,37.8827,37.482,37.5113,1587630.0
2020-09-03 15:30:00,38.37,39.07,38.3,38.96,1387254.0,37.5015,38.1857,37.4331,38.0782,1387254.0
2020-09-04 09:30:00,39.12,39.49,38.42,38.52,1154278.0,38.2345,38.5962,37.5504,37.6481,1154278.0
2020-09-04 10:00:00,38.52,38.79,37.51,37.55,1011610.0,37.6481,37.912,36.661,36.7001,1011610.0
2020-09-04 10:30:00,37.55,37.75,36.57,37.41,2172180.0,36.7001,36.8955,35.7423,36.5632,2172180.0
2020-09-04 11:00:00,37.38,37.44,36.7,36.92,607630.0,36.5339,36.5926,35.8693,36.0843,607630.0
2020-09-04 11:30:00,36.9,37.62,36.88,37.54,858366.0,36.0648,36.7685,36.0452,36.6903,858366.0
2020-09-04 12:00:00,37.55,37.85,37.3,37.85,539154.0,36.7001,36.9933,36.4557,36.9933,539154.0
2020-09-04 12:30:00,37.84,38.1,37.76,37.94,1107234.0,36.9835,37.2376,36.9053,37.0812,1107234.0
2020-09-04 13:00:00,37.89,37.9,37.42,37.57,277760.0,37.0324,37.0421,36.573,36.7196,277760.0
2020-09-04 13:30:00,37.57,37.85,37.38,37.84,324072.0,36.7196,36.9933,36.5339,36.9835,324072.0
2020-09-04 14:00:00,37.77,38.1,37.66,38.07,312936.0,36.9151,37.2376,36.8076,37.2083,312936.0
2020-09-04 14:30:00,38.06,38.77,37.98,38.74,733432.0,37.1985,37.8925,37.1203,37.8631,733432.0
2020-09-04 15:00:00,38.77,38.96,38.49,38.85,630412.0,37.8925,38.0782,37.6188,37.9706,630412.0
2020-09-04 15:30:00,38.83,38.85,38.2,38.31,620210.0,37.9511,37.9706,37.3354,37.4429,620210.0
2020-09-08 09:30:00,36.99,37.05,36.36,36.98,1865920.0,36.1527,36.2114,35.537,36.143,1865920.0
2020-09-08 10:00:00,37.02,37.2,36.57,37.15,470168.0,36.1821,36.358,35.7423,36.3091,470168.0
2020-09-08 10:30:00,37.12,37.27,36.66,36.81,435050.0,36.2798,36.4264,35.8302,35.9768,435050.0
2020-09-08 11:00:00,36.82,37.13,36.69,36.96,226970.0,35.9866,36.2896,35.8595,36.1234,226970.0
2020-09-08 11:30:00,36.93,36.97,36.48,36.72,301798.0,36.0941,36.1332,35.6543,35.8889,301798.0
2020-09-08 12:00:00,36.73,36.96,36.68,36.79,379626.0,35.8986,36.1234,35.8498,35.9573,379626.0
2020-09-08 12:30:00,36.79,37.05,36.72,36.99,454178.0,35.9573,36.2114,35.8889,36.1527,454178.0
2020-09-08 13:00:00,37.02,37.13,36.84,37.02,183830.0,36.1821,36.2896,36.0061,36.1821,183830.0
2020-09-08 13:30:00,37.01,37.22,36.95,37.09,4867762.0,36.1723,36.3775,36.1137,36.2505,4867762.0
2020-09-08 14:00:00,37.13,37.17,36.69,36.7,436412.0,36.2896,36.3287,35.8595,35.8693,436412.0
2020-09-08 14:30:00,36.68,36.69,36.17,36.5,1133846.0,35.8498,35.8595,35.3513,35.6738,1133846.0
2020-09-08 15:00:00,36.48,36.62,36.13,36.61,752306.0,35.6543,35.7911,35.3122,35.7813,752306.0
2020-09-08 15:30:00,36.62,36.72,36.14,36.22,860290.0,35.7911,35.8889,35.322,35.4002,860290.0
2020-09-09 09:30:00,37.17,37.29,36.95,37.28,779016.0,36.3287,36.446,36.1137,36.4362,779016.0
2020-09-09 10:00:00,37.29,37.65,37.28,37.57,1651744.0,36.446,36.7978,36.4362,36.7196,1651744.0
2020-09-09 10:30:00,37.56,37.66,37.48,37.54,575566.0,36.7098,36.8076,36.6317,36.6903,575566.0
2020-09-09 11:00:00,37.58,37.77,37.46,37.71,328320.0,36.7294,36.9151,36.6121,36.8564,328320.0
2020-09-09 11:30:00,37.71,37.81,37.65,37.74,188032.0,36.8564,36.9542,36.7978,36.8858,188032.0
2020-09-09 12:00:00,37.74,37.87,37.72,37.83,259398.0,36.8858,37.0128,36.8662,36.9737,259398.0
2020-09-09 12:30:00,37.85,37.99,37.84,37.95,193626.0,36.9933,37.1301,36.9835,37.091,193626.0
2020-09-09 13:00:00,37.97,38.18,37.96,38.08,331406.0,37.1106,37.3158,37.1008,37.2181,331406.0
2020-09-09 13:30:00,38.08,38.15,37.93,37.94,395760.0,37.2181,37.2865,37.0715,37.0812,395760.0
2020-09-09 14:00:00,37.95,38.02,37.85,37.91,467768.0,37.091,37.1594,36.9933,37.0519,467768.0
2020-09-09 14:30:00,37.94,38.12,37.94,38.06,189470.0,37.0812,37.2572,37.0812,37.1985,189470.0
2020-09-09 15:00:00,38.08,38.22,38.08,38.19,260344.0,37.2181,37.3549,37.2181,37.3256,260344.0
2020-09-09 15:30:00,38.16,38.23,37.62,37.64,1028308.0,37.2963,37.3647,36.7685,36.788,1028308.0
2020-09-10 09:30:00,38.08,38.23,37.95,38.04,518888.0,37.2181,37.3647,37.091,37.179,518888.0
2020-09-10 10:00:00,38.05,38.24,37.98,37.98,548286.0,37.1888,37.3745,37.1203,37.1203,548286.0
2020-09-10 10:30:00,37.98,38.18,37.38,37.43,450360.0,37.1203,37.3158,36.5339,36.5828,450360.0
2020-09-10 11:00:00,37.42,37.86,37.27,37.86,305438.0,36.573,37.0031,36.4264,37.0031,305438.0
2020-09-10 11:30:00,37.86,37.87,37.49,37.57,156536.0,37.0031,37.0128,36.6414,36.7196,156536.0
2020-09-10 12:00:00,37.56,37.67,37.32,37.43,213858.0,36.7098,36.8174,36.4753,36.5828,213858.0
2020-09-10 12:30:00,37.41,37.5,37.1,37.36,387410.0,36.5632,36.6512,36.2603,36.5144,387410.0
2020-09-10 13:00:00,37.38,37.59,37.3,37.36,166416.0,36.5339,36.7392,36.4557,36.5144,166416.0
2020-09-10 13:30:00,37.37,37.49,37.15,37.21,130800.0,36.5241,36.6414,36.3091,36.3678,130800.0
2020-09-10 14:00:00,37.22,37.35,36.4,36.41,794168.0,36.3775,36.5046,35.5761,35.5859,794168.0
2020-09-10 14:30:00,36.42,36.85,36.39,36.81,648818.0,35.5956,36.0159,35.5663,35.9768,648818.0
2020-09-10 15:00:00,36.8,36.83,36.1,36.35,693270.0,35.967,35.9964,35.2829,35.5272,693270.0
2020-09-10 15:30:00,36.34,36.72,36.26,36.35,1069170.0,35.5175,35.8889,35.4393,35.5272,1069170.0
2020-09-11 09:30:00,36.74,36.9,36.34,36.38,832496.0,35.9084,36.0648,35.5175,35.5566,832496.0
2020-09-11 10:00:00,36.36,36.79,36.29,36.68,487022.0,35.537,35.9573,35.4686,35.8498,487022.0
2020-09-11 10:30:00,36.68,36.92,36.48,36.73,428464.0,35.8498,36.0843,35.6543,35.8986,428464.0
2020-09-11 11:00:00,36.74,36.99,36.63,36.72,209776.0,35.9084,36.1527,35.8009,35.8889,209776.0
2020-09-11 11:30:00,36.63,36.66,36.5,36.54,179988.0,35.8009,35.8302,35.6738,35.7129,179988.0
2020-09-11 12:00:00,36.5,36.75,36.47,36.63,118532.0,35.6738,35.9182,35.6445,35.8009,118532.0
2020-09-11 12:30:00,36.57,36.57,36.15,36.17,427638.0,35.7423,35.7423,35.3318,35.3513,427638.0
2020-09-11 13:00:00,36.21,36.25,35.83,35.85,503412.0,35.3904,35.4295,35.019,35.0385,503412.0
2020-09-11 13:30:00,35.84,36.07,35.69,35.81,367676.0,35.0288,35.2536,34.8822,34.9995,367676.0
2020-09-11 14:00:00,35.84,36.16,35.74,36.04,235750.0,35.0288,35.3415,34.931,35.2242,235750.0
2020-09-11 14:30:00,36.06,36.42,36.05,36.3,378732.0,35.2438,35.5956,35.234,35.4784,378732.0
2020-09-11 15:00:00,36.26,36.55,35.99,36.52,386868.0,35.4393,35.7227,35.1754,35.6934,386868.0
2020-09-11 15:30:00,36.55,36.65,36.32,36.36,269780.0,35.7227,35.8204,35.4979,35.537,269780.0
2020-09-14 09:30:00,37.12,37.46,36.99,37.4,379426.0,36.2798,36.6121,36.1527,36.5535,379426.0
2020-09-14 10:00:00,37.44,37.72,37.4,37.7,369266.0,36.5926,36.8662,36.5535,36.8467,369266.0
2020-09-14 10:30:00,37.7,37.71,37.55,37.59,703112.0,36.8467,36.8564,36.7001,36.7392,703112.0
2020-09-14 11:00:00,37.59,37.63,37.49,37.61,89164.0,36.7392,36.7783,36.6414,36.7587,89164.0
2020-09-14 11:30:00,37.64,37.71,37.58,37.62,94914.0,36.788,36.8564,36.7294,36.7685,94914.0
2020-09-14 12:00:00,37.59,37.67,37.55,37.59,45122.0,36.7392,36.8174,36.7001,36.7392,45122.0
2020-09-14 12:30:00,37.62,37.62,37.5,37.57,47422.0,36.7685,36.7685,36.6512,36.7196,47422.0
2020-09-14 13:00:00,37.58,37.63,37.27,37.38,173286.0,36.7294,36.7783,36.4264,36.5339,173286.0
2020-09-14 13:30:00,37.39,37.46,37.25,37.42,125244.0,36.5437,36.6121,36.4069,36.573,125244.0
2020-09-14 14:00:00,37.39,37.52,37.34,37.4,88604.0,36.5437,36.6707,36.4948,36.5535,88604.0
2020-09-14 14:30:00,37.42,37.48,37.2,37.38,211138.0,36.573,36.6317,36.358,36.5339,211138.0
2020-09-14 15:00:00,37.34,37.39,37.13,37.3,190202.0,36.4948,36.5437,36.2896,36.4557,190202.0
2020-09-14 15:30:00,37.31,37.62,37.25,37.3,518018.0,36.4655,36.7685,36.4069,36.4557,518018.0
2020-09-15 09:30:00,37.9,38.1,37.9,38.02,431022.0,37.0421,37.2376,37.0421,37.1594,431022.0
2020-09-15 10:00:00,38.03,38.1,37.85,37.96,242498.0,37.1692,37.2376,36.9933,37.1008,242498.0
2020-09-15 10:30:00,37.98,38.06,37.8,38.01,200666.0,37.1203,37.1985,36.9444,37.1497,200666.0
2020-09-15 11:00:00,37.99,38.08,37.94,38.02,630026.0,37.1301,37.2181,37.0812,37.1594,630026.0
2020-09-15 11:30:00,38.01,38.07,37.92,37.95,211968.0,37.1497,37.2083,37.0617,37.091,211968.0
2020-09-15 12:00:00,37.96,38.03,37.95,38.02,108404.0,37.1008,37.1692,37.091,37.1594,108404.0
2020-09-15 12:30:00,38.01,38.05,38.0,38.04,102954.0,37.1497,37.1888,37.1399,37.179,102954.0
2020-09-15 13:00:00,38.05,38.1,37.98,38.01,475192.0,37.1888,37.2376,37.1203,37.1497,475192.0
2020-09-15 13:30:00,37.99,38.02,37.91,37.92,77354.0,37.1301,37.1594,37.0519,37.0617,77354.0
2020-09-15 14:00:00,37.93,37.94,37.76,37.85,207236.0,37.0715,37.0812,36.9053,36.9933,207236.0
2020-09-15 14:30:00,37.84,37.88,37.77,37.85,176308.0,36.9835,37.0226,36.9151,36.9933,176308.0
2020-09-15 15:00:00,37.84,37.84,37.58,37.67,238578.0,36.9835,36.9835,36.7294,36.8174,238578.0
2020-09-15 15:30:00,37.66,37.75,37.45,37.7,460834.0,36.8076,36.8955,36.6023,36.8467,460834.0
2020-09-16 09:30:00,38.02,38.04,37.84,37.97,249846.0,37.1594,37.179,36.9835,37.1106,249846.0
2020-09-16 10:00:00,37.98,38.06,37.87,37.91,161184.0,37.1203,37.1985,37.0128,37.0519,161184.0
2020-09-16 10:30:00,37.9,37.93,37.74,37.91,278822.0,37.0421,37.0715,36.8858,37.0519,278822.0
2020-09-16 11:00:00,37.88,38.18,37.88,38.15,235560.0,37.0226,37.3158,37.0226,37.2865,235560.0
2020-09-16 11:30:00,38.15,38.16,38.04,38.04,124550.0,37.2865,37.2963,37.179,37.179,124550.0
2020-09-16 12:00:00,38.04,38.09,37.96,38.01,134738.0,37.179,37.2278,37.1008,37.1497,134738.0
2020-09-16 12:30:00,37.99,38.0,37.9,37.94,78242.0,37.1301,37.1399,37.0421,37.0812,78242.0
2020-09-16 13:00:00,37.92,37.97,37.81,37.82,96128.0,37.0617,37.1106,36.9542,36.964,96128.0
2020-09-16 13:30:00,37.82,37.96,37.74,37.93,143006.0,36.964,37.1008,36.8858,37.0715,143006.0
2020-09-16 14:00:00,37.96,38.26,37.88,38.18,409738.0,37.1008,37.394,37.0226,37.3158,409738.0
2020-09-16 14:30:00,38.19,38.34,37.92,38.01,383788.0,37.3256,37.4722,37.0617,37.1497,383788.0
2020-09-16 15:00:00,37.98,38.09,37.5,37.57,698540.0,37.1203,37.2278,36.6512,36.7196,698540.0
2020-09-16 15:30:00,37.55,37.79,37.34,37.4,487794.0,36.7001,36.9346,36.4948,36.5535,487794.0
2020-09-17 09:30:00,36.23,36.62,36.13,36.59,1000818.0,35.4099,35.7911,35.3122,35.7618,1000818.0
2020-09-17 10:00:00,36.59,36.95,36.52,36.71,693676.0,35.7618,36.1137,35.6934,35.8791,693676.0
2020-09-17 10:30:00,36.71,37.05,36.59,36.85,302510.0,35.8791,36.2114,35.7618,36.0159,302510.0
2020-09-17 11:00:00,36.88,37.15,36.88,36.93,305900.0,36.0452,36.3091,36.0452,36.0941,305900.0
2020-09-17 11:30:00,36.92,37.01,36.54,36.6,250042.0,36.0843,36.1723,35.7129,35.7716,250042.0
2020-09-17 12:00:00,36.59,36.64,36.1,36.27,386866.0,35.7618,35.8107,35.2829,35.449,386866.0
2020-09-17 12:30:00,36.26,36.43,36.14,36.43,436056.0,35.4393,35.6054,35.322,35.6054,436056.0
2020-09-17 13:00:00,36.42,36.46,36.24,36.37,199064.0,35.5956,35.6347,35.4197,35.5468,199064.0
2020-09-17 13:30:00,36.34,36.52,36.32,36.44,206974.0,35.5175,35.6934,35.4979,35.6152,206974.0
2020-09-17 14:00:00,36.45,36.61,36.3,36.3,224736.0,35.625,35.7813,35.4784,35.4784,224736.0
2020-09-17 14:30:00,36.31,36.43,36.18,36.33,201772.0,35.4881,35.6054,35.3611,35.5077,201772.0
2020-09-17 15:00:00,36.36,36.47,36.11,36.26,209586.0,35.537,35.6445,35.2927,35.4393,209586.0
2020-09-17 15:30:00,36.24,36.77,36.24,36.77,695130.0,35.4197,35.9377,35.4197,35.9377,695130.0
2020-09-18 09:30:00,36.94,36.95,36.42,36.57,688624.0,36.1039,36.1137,35.5956,35.7423,688624.0
2020-09-18 10:00:00,36.63,36.84,36.62,36.72,295192.0,35.8009,36.0061,35.7911,35.8889,295192.0
2020-09-18 10:30:00,36.74,36.74,36.31,36.35,262804.0,35.9084,35.9084,35.4881,35.5272,262804.0
2020-09-18 11:00:00,36.4,36.47,36.24,36.35,469302.0,35.5761,35.6445,35.4197,35.5272,469302.0
2020-09-18 11:30:00,36.35,36.48,36.15,36.39,150456.0,35.5272,35.6543,35.3318,35.5663,150456.0
2020-09-18 12:00:00,36.38,36.47,36.11,36.22,185096.0,35.5566,35.6445,35.2927,35.4002,185096.0
2020-09-18 12:30:00,36.23,36.23,35.87,35.94,346806.0,35.4099,35.4099,35.0581,35.1265,346806.0
2020-09-18 13:00:00,35.94,35.98,35.54,35.54,646496.0,35.1265,35.1656,34.7356,34.7356,646496.0
2020-09-18 13:30:00,35.53,35.74,35.31,35.74,507358.0,34.7258,34.931,34.5108,34.931,507358.0
2020-09-18 14:00:00,35.73,35.81,35.57,35.75,477008.0,34.9213,34.9995,34.7649,34.9408,477008.0
2020-09-18 14:30:00,35.74,35.87,35.67,35.86,342586.0,34.931,35.0581,34.8626,35.0483,342586.0
2020-09-18 15:00:00,35.87,36.02,35.82,36.02,332790.0,35.0581,35.2047,35.0092,35.2047,332790.0
2020-09-18 15:30:00,36.02,36.09,35.87,35.87,564280.0,35.2047,35.2731,35.0581,35.0581,564280.0
2020-09-21 09:30:00,34.82,34.99,34.38,34.71,1600940.0,34.0319,34.198,33.6018,33.9244,1600940.0
2020-09-21 10:00:00,34.67,34.78,34.13,34.17,673498.0,33.8853,33.9928,33.3575,33.3966,673498.0
2020-09-21 10:30:00,34.15,34.25,33.95,34.17,612794.0,33.377,33.4748,33.1816,33.3966,612794.0
2020-09-21 11:00:00,34.15,34.4,33.99,34.12,331136.0,33.377,33.6214,33.2206,33.3477,331136.0
2020-09-21 11:30:00,34.12,34.4,33.99,34.35,297746.0,33.3477,33.6214,33.2206,33.5725,297746.0
2020-09-21 12:00:00,34.37,34.56,34.33,34.49,247174.0,33.592,33.7777,33.553,33.7093,247174.0
2020-09-21 12:30:00,34.49,34.55,34.22,34.29,273332.0,33.7093,33.768,33.4454,33.5139,273332.0
2020-09-21 13:00:00,34.31,34.53,34.15,34.52,303894.0,33.5334,33.7484,33.377,33.7387,303894.0
2020-09-21 13:30:00,34.52,34.6,34.27,34.38,379462.0,33.7387,33.8168,33.4943,33.6018,379462.0
2020-09-21 14:00:00,34.35,34.42,34.17,34.3,358502.0,33.5725,33.6409,33.3966,33.5236,358502.0
2020-09-21 14:30:00,34.28,34.35,34.05,34.32,440346.0,33.5041,33.5725,33.2793,33.5432,440346.0
2020-09-21 15:00:00,34.29,34.74,34.29,34.67,587980.0,33.5139,33.9537,33.5139,33.8853,587980.0
2020-09-21 15:30:00,34.67,35.11,34.56,35.11,778170.0,33.8853,34.3153,33.7777,34.3153,778170.0
2020-09-22 09:30:00,35.44,35.55,35.1,35.2,461526.0,34.6378,34.7453,34.3055,34.4033,461526.0
2020-09-22 10:00:00,35.2,35.48,35.18,35.47,205096.0,34.4033,34.6769,34.3837,34.6672,205096.0
2020-09-22 10:30:00,35.48,35.52,34.94,34.95,340960.0,34.6769,34.716,34.1491,34.1589,340960.0
2020-09-22 11:00:00,34.95,35.15,34.85,35.13,280846.0,34.1589,34.3544,34.0612,34.3348,280846.0
2020-09-22 11:30:00,35.16,35.24,34.96,35.24,185942.0,34.3642,34.4424,34.1687,34.4424,185942.0
2020-09-22 12:00:00,35.23,35.37,35.22,35.29,76536.0,34.4326,34.5694,34.4228,34.4912,76536.0
2020-09-22 12:30:00,35.34,35.35,35.09,35.16,109134.0,34.5401,34.5499,34.2958,34.3642,109134.0
2020-09-22 13:00:00,35.17,35.38,35.14,35.38,84912.0,34.3739,34.5792,34.3446,34.5792,84912.0
2020-09-22 13:30:00,35.37,35.54,35.34,35.53,165482.0,34.5694,34.7356,34.5401,34.7258,165482.0
2020-09-22 14:00:00,35.55,35.71,35.55,35.59,268014.0,34.7453,34.9017,34.7453,34.7844,268014.0
2020-09-22 14:30:00,35.63,35.67,35.54,35.55,147562.0,34.8235,34.8626,34.7356,34.7453,147562.0
2020-09-22 15:00:00,35.52,35.8,35.51,35.79,531992.0,34.716,34.9897,34.7062,34.9799,531992.0
2020-09-22 15:30:00,35.79,35.93,35.67,35.81,783546.0,34.9799,35.1167,34.8626,34.9995,783546.0
2020-09-23 09:30:00,35.93,35.99,35.67,35.7,531612.0,35.1167,35.1754,34.8626,34.8919,531612.0
2020-09-23 10:00:00,35.7,35.77,35.49,35.65,228410.0,34.8919,34.9604,34.6867,34.8431,228410.0
2020-09-23 10:30:00,35.65,35.68,35.42,35.53,170720.0,34.8431,34.8724,34.6183,34.7258,170720.0
2020-09-23 11:00:00,35.54,35.65,35.4,35.44,149152.0,34.7356,34.8431,34.5987,34.6378,149152.0
2020-09-23 11:30:00,35.43,35.48,35.18,35.19,333660.0,34.6281,34.6769,34.3837,34.3935,333660.0
2020-09-23 12:00:00,35.17,35.34,35.1,35.29,230464.0,34.3739,34.5401,34.3055,34.4912,230464.0
2020-09-23 12:30:00,35.27,35.44,35.23,35.44,144412.0,34.4717,34.6378,34.4326,34.6378,144412.0
2020-09-23 13:00:00,35.44,35.45,35.26,35.27,127158.0,34.6378,34.6476,34.4619,34.4717,127158.0
2020-09-23 13:30:00,35.27,35.29,35.01,35.09,268926.0,34.4717,34.4912,34.2176,34.2958,268926.0
2020-09-23 14:00:00,35.08,35.08,34.57,34.64,445546.0,34.286,34.286,33.7875,33.8559,445546.0
2020-09-23 14:30:00,34.64,34.69,34.32,34.36,492186.0,33.8559,33.9048,33.5432,33.5823,492186.0
2020-09-23 15:00:00,34.36,34.43,34.12,34.35,675478.0,33.5823,33.6507,33.3477,33.5725,675478.0
2020-09-23 15:30:00,34.35,34.43,34.02,34.13,903590.0,33.5725,33.6507,33.25,33.3575,903590.0
2020-09-24 09:30:00,33.84,34.18,33.54,34.05,908748.0,33.074,33.4063,32.7808,33.2793,908748.0
2020-09-24 10:00:00,34.05,34.56,34.05,34.14,546906.0,33.2793,33.7777,33.2793,33.3673,546906.0
2020-09-24 10:30:00,34.15,34.26,33.85,34.25,379290.0,33.377,33.4845,33.0838,33.4748,379290.0
2020-09-24 11:00:00,34.25,34.32,33.99,34.22,191196.0,33.4748,33.5432,33.2206,33.4454,191196.0
2020-09-24 11:30:00,34.23,34.54,34.2,34.54,169522.0,33.4552,33.7582,33.4259,33.7582,169522.0
2020-09-24 12:00:00,34.53,34.7,34.52,34.59,196112.0,33.7484,33.9146,33.7387,33.8071,196112.0
2020-09-24 12:30:00,34.57,34.67,34.33,34.66,134626.0,33.7875,33.8853,33.553,33.8755,134626.0
2020-09-24 13:00:00,34.65,34.93,34.63,34.91,251282.0,33.8657,34.1394,33.8462,34.1198,251282.0
2020-09-24 13:30:00,34.94,35.02,34.78,34.8,285260.0,34.1491,34.2273,33.9928,34.0123,285260.0
2020-09-24 14:00:00,34.83,34.85,34.49,34.55,206528.0,34.0416,34.0612,33.7093,33.768,206528.0
2020-09-24 14:30:00,34.55,34.74,34.18,34.19,327032.0,33.768,33.9537,33.4063,33.4161,327032.0
2020-09-24 15:00:00,34.21,34.4,33.99,34.07,374338.0,33.4357,33.6214,33.2206,33.2988,374338.0
2020-09-24 15:30:00,34.04,34.48,33.98,34.32,432300.0,33.2695,33.6996,33.2109,33.5432,432300.0
2020-09-25 09:30:00,34.12,34.36,34.05,34.31,481630.0,33.3477,33.5823,33.2793,33.5334,481630.0
2020-09-25 10:00:00,34.32,34.48,33.92,34.43,363982.0,33.5432,33.6996,33.1522,33.6507,363982.0
2020-09-25 10:30:00,34.44,34.69,34.36,34.58,294886.0,33.6605,33.9048,33.5823,33.7973,294886.0
2020-09-25 11:00:00,34.61,34.82,34.48,34.72,158644.0,33.8266,34.0319,33.6996,33.9341,158644.0
2020-09-25 11:30:00,34.72,34.79,34.49,34.49,137636.0,33.9341,34.0025,33.7093,33.7093,137636.0
2020-09-25 12:00:00,34.52,34.81,34.49,34.65,140034.0,33.7387,34.0221,33.7093,33.8657,140034.0
2020-09-25 12:30:00,34.67,34.8,34.58,34.79,74378.0,33.8853,34.0123,33.7973,34.0025,74378.0
2020-09-25 13:00:00,34.76,34.93,34.73,34.89,98884.0,33.9732,34.1394,33.9439,34.1003,98884.0
2020-09-25 13:30:00,34.89,35.08,34.88,35.05,167944.0,34.1003,34.286,34.0905,34.2567,167944.0
2020-09-25 14:00:00,35.04,35.21,35.04,35.2,131148.0,34.2469,34.413,34.2469,34.4033,131148.0
2020-09-25 14:30:00,35.19,35.3,35.12,35.29,130442.0,34.3935,34.501,34.3251,34.4912,130442.0
2020-09-25 15:00:00,35.28,35.6,35.27,35.54,296380.0,34.4815,34.7942,34.4717,34.7356,296380.0
2020-09-25 15:30:00,35.54,35.54,35.31,35.43,329272.0,34.7356,34.7356,34.5108,34.6281,329272.0
2020-09-28 09:30:00,36.4,36.52,36.17,36.3,524712.0,35.5761,35.6934,35.3513,35.4784,524712.0
2020-09-28 10:00:00,36.31,36.68,36.2,36.58,448802.0,35.4881,35.8498,35.3806,35.752,448802.0
2020-09-28 10:30:00,36.57,36.65,36.31,36.35,203014.0,35.7423,35.8204,35.4881,35.5272,203014.0
2020-09-28 11:00:00,36.38,36.55,36.35,36.51,103286.0,35.5566,35.7227,35.5272,35.6836,103286.0
2020-09-28 11:30:00,36.51,36.62,36.44,36.49,179896.0,35.6836,35.7911,35.6152,35.6641,179896.0
2020-09-28 12:00:00,36.48,36.51,36.37,36.42,66616.0,35.6543,35.6836,35.5468,35.5956,66616.0
2020-09-28 12:30:00,36.44,36.6,36.4,36.6,59746.0,35.6152,35.7716,35.5761,35.7716,59746.0
2020-09-28 13:00:00,36.59,36.67,36.52,36.62,121894.0,35.7618,35.84,35.6934,35.7911,121894.0
2020-09-28 13:30:00,36.64,36.73,36.64,36.7,143290.0,35.8107,35.8986,35.8107,35.8693,143290.0
2020-09-28 14:00:00,36.71,36.74,36.6,36.67,160340.0,35.8791,35.9084,35.7716,35.84,160340.0
2020-09-28 14:30:00,36.67,36.77,36.66,36.73,105596.0,35.84,35.9377,35.8302,35.8986,105596.0
2020-09-28 15:00:00,36.72,36.73,36.58,36.69,187080.0,35.8889,35.8986,35.752,35.8595,187080.0
2020-09-28 15:30:00,36.69,36.69,36.47,36.61,1172662.0,35.8595,35.8595,35.6445,35.7813,1172662.0
2020-09-29 09:30:00,36.56,36.64,36.45,36.52,233694.0,35.7325,35.8107,35.625,35.6934,233694.0
2020-09-29 10:00:00,36.55,36.73,36.48,36.66,229174.0,35.7227,35.8986,35.6543,35.8302,229174.0
2020-09-29 10:30:00,36.66,36.67,36.27,36.33,350610.0,35.8302,35.84,35.449,35.5077,350610.0
2020-09-29 11:00:00,36.33,36.39,36.24,36.31,292280.0,35.5077,35.5663,35.4197,35.4881,292280.0
2020-09-29 11:30:00,36.32,36.41,36.08,36.15,307804.0,35.4979,35.5859,35.2633,35.3318,307804.0
2020-09-29 12:00:00,36.16,36.19,36.07,36.17,118856.0,35.3415,35.3709,35.2536,35.3513,118856.0
2020-09-29 12:30:00,36.15,36.28,36.13,36.27,90150.0,35.3318,35.4588,35.3122,35.449,90150.0
2020-09-29 13:00:00,36.27,36.27,36.04,36.25,226042.0,35.449,35.449,35.2242,35.4295,226042.0
2020-09-29 13:30:00,36.26,36.46,36.26,36.39,165692.0,35.4393,35.6347,35.4393,35.5663,165692.0
2020-09-29 14:00:00,36.4,36.47,36.33,36.46,155576.0,35.5761,35.6445,35.5077,35.6347,155576.0
2020-09-29 14:30:00,36.46,36.53,36.41,36.41,159768.0,35.6347,35.7032,35.5859,35.5859,159768.0
2020-09-29 15:00:00,36.42,36.51,36.33,36.37,439696.0,35.5956,35.6836,35.5077,35.5468,439696.0
2020-09-29 15:30:00,36.35,36.41,36.21,36.21,432958.0,35.5272,35.5859,35.3904,35.3904,432958.0
2020-09-30 09:30:00,36.37,36.81,36.35,36.8,485522.0,35.5468,35.9768,35.5272,35.967,485522.0
2020-09-30 10:00:00,36.81,37.05,36.78,36.98,455412.0,35.9768,36.2114,35.9475,36.143,455412.0
2020-09-30 10:30:00,36.99,37.12,36.96,36.97,371530.0,36.1527,36.2798,36.1234,36.1332,371530.0
2020-09-30 11:00:00,36.97,37.23,36.93,37.18,1175652.0,36.1332,36.3873,36.0941,36.3384,1175652.0
2020-09-30 11:30:00,37.16,37.2,37.03,37.18,584670.0,36.3189,36.358,36.1918,36.3384,584670.0
2020-09-30 12:00:00,37.18,37.32,37.17,37.3,266192.0,36.3384,36.4753,36.3287,36.4557,266192.0
2020-09-30 12:30:00,37.31,37.33,37.17,37.22,167460.0,36.4655,36.4851,36.3287,36.3775,167460.0
2020-09-30 13:00:00,37.23,37.24,37.04,37.13,278196.0,36.3873,36.3971,36.2016,36.2896,278196.0
2020-09-30 13:30:00,37.13,37.33,37.13,37.32,333410.0,36.2896,36.4851,36.2896,36.4753,333410.0
2020-09-30 14:00:00,37.32,37.49,36.91,37.12,607750.0,36.4753,36.6414,36.0746,36.2798,607750.0
2020-09-30 14:30:00,37.08,37.11,36.62,36.99,888606.0,36.2407,36.27,35.7911,36.1527,888606.0
2020-09-30 15:00:00,36.95,37.02,36.32,36.6,836632.0,36.1137,36.1821,35.4979,35.7716,836632.0
2020-09-30 15:30:00,36.57,37.07,36.45,36.74,977656.0,35.7423,36.2309,35.625,35.9084,977656.0
2020-10-01 09:30:00,37.35,37.57,37.13,37.15,578360.0,36.5046,36.7196,36.2896,36.3091,578360.0
2020-10-01 10:00:00,37.13,37.21,36.9,37.02,567640.0,36.2896,36.3678,36.0648,36.1821,567640.0
2020-10-01 10:30:00,37.02,37.3,36.98,37.14,286082.0,36.1821,36.4557,36.143,36.2994,286082.0
2020-10-01 11:00:00,37.14,37.27,36.95,37.24,196792.0,36.2994,36.4264,36.1137,36.3971,196792.0
2020-10-01 11:30:00,37.24,37.34,37.15,37.24,116990.0,36.3971,36.4948,36.3091,36.3971,116990.0
2020-10-01 12:00:00,37.24,37.26,37.05,37.24,314424.0,36.3971,36.4166,36.2114,36.3971,314424.0
2020-10-01 12:30:00,37.24,37.3,37.17,37.23,78568.0,36.3971,36.4557,36.3287,36.3873,78568.0
2020-10-01 13:00:00,37.24,37.35,37.13,37.17,106196.0,36.3971,36.5046,36.2896,36.3287,106196.0
2020-10-01 13:30:00,37.18,37.24,36.98,37.05,374666.0,36.3384,36.3971,36.143,36.2114,374666.0
2020-10-01 14:00:00,37.06,37.18,36.78,37.04,283538.0,36.2212,36.3384,35.9475,36.2016,283538.0
2020-10-01 14:30:00,37.04,37.25,37.04,37.2,136326.0,36.2016,36.4069,36.2016,36.358,136326.0
2020-10-01 15:00:00,37.2,37.29,36.97,37.0,564920.0,36.358,36.446,36.1332,36.1625,564920.0
2020-10-01 15:30:00,36.99,37.24,36.94,37.22,323930.0,36.1527,36.3971,36.1039,36.3775,323930.0
2020-10-02 09:30:00,36.04,36.63,35.92,36.55,1028488.0,35.2242,35.8009,35.107,35.7227,1028488.0
2020-10-02 10:00:00,36.55,36.85,36.55,36.77,391230.0,35.7227,36.0159,35.7227,35.9377,391230.0
2020-10-02 10:30:00,36.73,36.78,36.47,36.67,293568.0,35.8986,35.9475,35.6445,35.84,293568.0
2020-10-02 11:00:00,36.66,36.84,36.55,36.72,187204.0,35.8302,36.0061,35.7227,35.8889,187204.0
2020-10-02 11:30:00,36.71,36.71,36.26,36.27,239026.0,35.8791,35.8791,35.4393,35.449,239026.0
2020-10-02 12:00:00,36.27,36.96,36.09,36.78,896168.0,35.449,36.1234,35.2731,35.9475,896168.0
2020-10-02 12:30:00,36.82,36.96,36.72,36.85,203562.0,35.9866,36.1234,35.8889,36.0159,203562.0
2020-10-02 13:00:00,36.89,36.95,36.73,36.9,124466.0,36.055,36.1137,35.8986,36.0648,124466.0
2020-10-02 13:30:00,36.9,36.91,36.52,36.66,226558.0,36.0648,36.0746,35.6934,35.8302,226558.0
2020-10-02 14:00:00,36.68,36.91,36.67,36.82,74702.0,35.8498,36.0746,35.84,35.9866,74702.0
2020-10-02 14:30:00,36.86,36.89,36.7,36.81,180428.0,36.0257,36.055,35.8693,35.9768,180428.0
2020-10-02 15:00:00,36.83,36.88,36.57,36.76,233276.0,35.9964,36.0452,35.7423,35.928,233276.0
2020-10-02 15:30:00,36.76,36.9,36.47,36.5,340812.0,35.928,36.0648,35.6445,35.6738,340812.0
2020-10-05 09:30:00,36.99,37.24,36.99,37.1,321086.0,36.1527,36.3971,36.1527,36.2603,321086.0
2020-10-05 10:00:00,37.12,37.38,37.12,37.34,203238.0,36.2798,36.5339,36.2798,36.4948,203238.0
2020-10-05 10:30:00,37.37,37.54,37.36,37.48,252390.0,36.5241,36.6903,36.5144,36.6317,252390.0
2020-10-05 11:00:00,37.48,37.6,37.46,37.54,215958.0,36.6317,36.7489,36.6121,36.6903,215958.0
2020-10-05 11:30:00,37.54,37.54,37.46,37.51,79576.0,36.6903,36.6903,36.6121,36.661,79576.0
2020-10-05 12:00:00,37.52,37.54,37.48,37.54,45964.0,36.6707,36.6903,36.6317,36.6903,45964.0
2020-10-05 12:30:00,37.53,37.57,37.52,37.55,161822.0,36.6805,36.7196,36.6707,36.7001,161822.0
2020-10-05 13:00:00,37.56,37.58,37.47,37.5,63036.0,36.7098,36.7294,36.6219,36.6512,63036.0
2020-10-05 13:30:00,37.52,37.52,37.37,37.38,92068.0,36.6707,36.6707,36.5241,36.5339,92068.0
2020-10-05 14:00:00,37.38,37.46,37.31,37.41,176544.0,36.5339,36.6121,36.4655,36.5632,176544.0
2020-10-05 14:30:00,37.43,37.67,37.43,37.67,172640.0,36.5828,36.8174,36.5828,36.8174,172640.0
2020-10-05 15:00:00,37.68,37.83,37.63,37.81,742192.0,36.8271,36.9737,36.7783,36.9542,742192.0
2020-10-05 15:30:00,37.82,37.84,37.72,37.78,462044.0,36.964,36.9835,36.8662,36.9249,462044.0
2020-10-06 09:30:00,37.84,37.9,37.65,37.72,476346.0,36.9835,37.0421,36.7978,36.8662,476346.0
2020-10-06 10:00:00,37.72,37.97,37.72,37.92,354514.0,36.8662,37.1106,36.8662,37.0617,354514.0
2020-10-06 10:30:00,37.92,37.97,37.65,37.84,262238.0,37.0617,37.1106,36.7978,36.9835,262238.0
2020-10-06 11:00:00,37.84,37.88,37.62,37.73,286172.0,36.9835,37.0226,36.7685,36.876,286172.0
2020-10-06 11:30:00,37.72,37.81,37.56,37.61,270646.0,36.8662,36.9542,36.7098,36.7587,270646.0
2020-10-06 12:00:00,37.62,37.79,37.62,37.75,105744.0,36.7685,36.9346,36.7685,36.8955,105744.0
2020-10-06 12:30:00,37.75,37.94,37.73,37.92,420976.0,36.8955,37.0812,36.876,37.0617,420976.0
2020-10-06 13:00:00,37.94,38.07,37.91,37.98,197160.0,37.0812,37.2083,37.0519,37.1203,197160.0
2020-10-06 13:30:00,37.98,38.04,37.91,37.96,363658.0,37.1203,37.179,37.0519,37.1008,363658.0
2020-10-06 14:00:00,37.96,38.13,37.94,38.09,298824.0,37.1008,37.2669,37.0812,37.2278,298824.0
2020-10-06 14:30:00,38.11,38.33,36.9,37.19,1463096.0,37.2474,37.4624,36.0648,36.3482,1463096.0
2020-10-06 15:00:00,37.16,37.16,36.67,36.99,1307696.0,36.3189,36.3189,35.84,36.1527,1307696.0
2020-10-06 15:30:00,36.99,37.21,36.6,36.72,967198.0,36.1527,36.3678,35.7716,35.8889,967198.0
2020-10-07 09:30:00,37.42,37.73,37.42,37.61,554366.0,36.573,36.876,36.573,36.7587,554366.0
2020-10-07 10:00:00,37.63,37.72,37.48,37.7,214080.0,36.7783,36.8662,36.6317,36.8467,214080.0
2020-10-07 10:30:00,37.7,37.77,37.63,37.73,307924.0,36.8467,36.9151,36.7783,36.876,307924.0
2020-10-07 11:00:00,37.76,37.81,37.65,37.72,185500.0,36.9053,36.9542,36.7978,36.8662,185500.0
2020-10-07 11:30:00,37.73,37.77,37.7,37.7,47790.0,36.876,36.9151,36.8467,36.8467,47790.0
2020-10-07 12:00:00,37.72,37.74,37.52,37.62,89244.0,36.8662,36.8858,36.6707,36.7685,89244.0
2020-10-07 12:30:00,37.65,37.74,37.64,37.74,114702.0,36.7978,36.8858,36.788,36.8858,114702.0
2020-10-07 13:00:00,37.75,37.8,37.74,37.8,70068.0,36.8955,36.9444,36.8858,36.9444,70068.0
2020-10-07 13:30:00,37.81,38.02,37.79,37.94,177634.0,36.9542,37.1594,36.9346,37.0812,177634.0
2020-10-07 14:00:00,37.92,38.12,37.9,38.09,116392.0,37.0617,37.2572,37.0421,37.2278,116392.0
2020-10-07 14:30:00,38.1,38.14,38.0,38.12,116054.0,37.2376,37.2767,37.1399,37.2572,116054.0
2020-10-07 15:00:00,38.11,38.19,38.09,38.1,207060.0,37.2474,37.3256,37.2278,37.2376,207060.0
2020-10-07 15:30:00,38.13,38.16,37.99,37.99,927044.0,37.2669,37.2963,37.1301,37.1301,927044.0
2020-10-08 09:30:00,38.46,38.54,38.34,38.5,592704.0,37.5895,37.6677,37.4722,37.6286,592704.0
2020-10-08 10:00:00,38.55,38.6,38.35,38.44,296708.0,37.6774,37.7263,37.482,37.5699,296708.0
2020-10-08 10:30:00,38.45,38.62,38.45,38.49,159276.0,37.5797,37.7459,37.5797,37.6188,159276.0
2020-10-08 11:00:00,38.52,38.6,38.42,38.43,136628.0,37.6481,37.7263,37.5504,37.5602,136628.0
2020-10-08 11:30:00,38.44,38.47,38.24,38.38,204790.0,37.5699,37.5992,37.3745,37.5113,204790.0
2020-10-08 12:00:00,38.38,38.58,38.37,38.56,142614.0,37.5113,37.7068,37.5015,37.6872,142614.0
2020-10-08 12:30:00,38.56,38.6,38.52,38.57,122968.0,37.6872,37.7263,37.6481,37.697,122968.0
2020-10-08 13:00:00,38.57,38.58,38.47,38.51,126102.0,37.697,37.7068,37.5992,37.6383,126102.0
2020-10-08 13:30:00,38.51,38.55,38.47,38.48,70192.0,37.6383,37.6774,37.5992,37.609,70192.0
2020-10-08 14:00:00,38.48,38.61,38.44,38.58,87362.0,37.609,37.7361,37.5699,37.7068,87362.0
2020-10-08 14:30:00,38.58,38.64,38.57,38.6,87226.0,37.7068,37.7654,37.697,37.7263,87226.0
2020-10-08 15:00:00,38.6,38.66,38.5,38.63,68022.0,37.7263,37.7849,37.6286,37.7556,68022.0
2020-10-08 15:30:00,38.63,38.69,38.57,38.66,291978.0,37.7556,37.8143,37.697,37.7849,291978.0
2020-10-09 09:30:00,39.07,39.18,38.98,39.06,554218.0,38.1857,38.2932,38.0977,38.1759,554218.0
2020-10-09 10:00:00,39.08,39.1,38.92,38.95,241196.0,38.1954,38.215,38.0391,38.0684,241196.0
2020-10-09 10:30:00,38.95,39.1,38.95,39.07,289488.0,38.0684,38.215,38.0684,38.1857,289488.0
2020-10-09 11:00:00,39.08,39.18,39.08,39.16,270400.0,38.1954,38.2932,38.1954,38.2736,270400.0
2020-10-09 11:30:00,39.15,39.44,39.14,39.4,484454.0,38.2639,38.5473,38.2541,38.5082,484454.0
2020-10-09 12:00:00,39.4,39.47,39.29,39.35,254296.0,38.5082,38.5766,38.4007,38.4593,254296.0
2020-10-09 12:30:00,39.35,39.42,39.3,39.32,254414.0,38.4593,38.5277,38.4105,38.43,254414.0
2020-10-09 13:00:00,39.33,39.37,39.27,39.29,155536.0,38.4398,38.4789,38.3811,38.4007,155536.0
2020-10-09 13:30:00,39.29,39.37,39.27,39.37,151118.0,38.4007,38.4789,38.3811,38.4789,151118.0
2020-10-09 14:00:00,39.37,39.38,39.22,39.26,206852.0,38.4789,38.4886,38.3323,38.3714,206852.0
2020-10-09 14:30:00,39.27,39.32,39.17,39.26,210236.0,38.3811,38.43,38.2834,38.3714,210236.0
2020-10-09 15:00:00,39.26,39.38,39.23,39.35,179778.0,38.3714,38.4886,38.342,38.4593,179778.0
2020-10-09 15:30:00,39.38,39.38,39.21,39.35,472584.0,38.4886,38.4886,38.3225,38.4593,472584.0
2020-10-12 09:30:00,39.99,40.03,39.87,39.95,416678.0,39.0848,39.1239,38.9676,39.0457,416678.0
2020-10-12 10:00:00,39.95,40.12,39.91,40.12,265774.0,39.0457,39.2119,39.0067,39.2119,265774.0
2020-10-12 10:30:00,40.1,40.29,40.08,40.24,265978.0,39.1924,39.3781,39.1728,39.3292,265978.0
2020-10-12 11:00:00,40.25,40.52,40.25,40.47,231802.0,39.339,39.6028,39.339,39.554,231802.0
2020-10-12 11:30:00,40.48,40.56,40.43,40.47,209076.0,39.5638,39.6419,39.5149,39.554,209076.0
2020-10-12 12:00:00,40.47,40.77,40.46,40.72,171942.0,39.554,39.8472,39.5442,39.7983,171942.0
2020-10-12 12:30:00,40.72,40.83,40.7,40.73,209086.0,39.7983,39.9058,39.7788,39.8081,209086.0
2020-10-12 13:00:00,40.74,40.89,40.66,40.86,178264.0,39.8179,39.9645,39.7397,39.9352,178264.0
2020-10-12 13:30:00,40.88,40.93,40.79,40.84,198554.0,39.9547,40.0036,39.8667,39.9156,198554.0
2020-10-12 14:00:00,40.83,40.98,40.83,40.98,165616.0,39.9058,40.0524,39.9058,40.0524,165616.0
2020-10-12 14:30:00,40.98,40.99,40.83,40.88,146626.0,40.0524,40.0622,39.9058,39.9547,146626.0
2020-10-12 15:00:00,40.88,40.92,40.73,40.84,193554.0,39.9547,39.9938,39.8081,39.9156,193554.0
2020-10-12 15:30:00,40.83,40.84,40.57,40.61,559834.0,39.9058,39.9156,39.6517,39.6908,559834.0
2020-10-13 09:30:00,40.58,40.6,40.32,40.49,414780.0,39.6615,39.681,39.4074,39.5735,414780.0
2020-10-13 10:00:00,40.47,40.54,40.22,40.38,223350.0,39.554,39.6224,39.3096,39.466,223350.0
2020-10-13 10:30:00,40.37,40.42,40.2,40.38,343384.0,39.4562,39.5051,39.2901,39.466,343384.0
2020-10-13 11:00:00,40.39,40.49,40.34,40.43,328930.0,39.4758,39.5735,39.4269,39.5149,328930.0
2020-10-13 11:30:00,40.43,40.49,40.32,40.4,121248.0,39.5149,39.5735,39.4074,39.4856,121248.0
2020-10-13 12:00:00,40.41,40.44,40.22,40.37,207298.0,39.4953,39.5247,39.3096,39.4562,207298.0
2020-10-13 12:30:00,40.37,40.38,40.26,40.37,65372.0,39.4562,39.466,39.3487,39.4562,65372.0
2020-10-13 13:00:00,40.38,40.42,40.15,40.3,182194.0,39.466,39.5051,39.2412,39.3878,182194.0
2020-10-13 13:30:00,40.3,40.34,40.01,40.05,255512.0,39.3878,39.4269,39.1044,39.1435,255512.0
2020-10-13 14:00:00,40.05,40.19,39.97,39.98,212476.0,39.1435,39.2803,39.0653,39.0751,212476.0
2020-10-13 14:30:00,39.99,40.11,39.85,40.06,338398.0,39.0848,39.2021,38.948,39.1533,338398.0
2020-10-13 15:00:00,40.05,40.38,40.04,40.33,234634.0,39.1435,39.466,39.1337,39.4171,234634.0
2020-10-13 15:30:00,40.34,40.41,40.1,40.1,350256.0,39.4269,39.4953,39.1924,39.1924,350256.0
2020-10-14 09:30:00,40.24,40.5,40.16,40.45,255126.0,39.3292,39.5833,39.251,39.5344,255126.0
2020-10-14 10:00:00,40.48,40.48,40.08,40.1,166768.0,39.5638,39.5638,39.1728,39.1924,166768.0
2020-10-14 10:30:00,40.1,40.27,40.02,40.21,184694.0,39.1924,39.3585,39.1142,39.2999,184694.0
2020-10-14 11:00:00,40.23,40.27,40.07,40.08,200226.0,39.3194,39.3585,39.163,39.1728,200226.0
2020-10-14 11:30:00,40.08,40.1,39.62,39.65,398806.0,39.1728,39.1924,38.7232,38.7525,398806.0
2020-10-14 12:00:00,39.65,39.83,39.4,39.58,384784.0,38.7525,38.9285,38.5082,38.6841,384784.0
2020-10-14 12:30:00,39.55,39.68,39.45,39.6,212942.0,38.6548,38.7819,38.5571,38.7037,212942.0
2020-10-14 13:00:00,39.59,39.71,39.52,39.54,273028.0,38.6939,38.8112,38.6255,38.645,273028.0
2020-10-14 13:30:00,39.56,39.66,39.43,39.63,217774.0,38.6646,38.7623,38.5375,38.733,217774.0
2020-10-14 14:00:00,39.63,39.77,39.58,39.63,220002.0,38.733,38.8698,38.6841,38.733,220002.0
2020-10-14 14:30:00,39.63,39.67,39.43,39.63,169766.0,38.733,38.7721,38.5375,38.733,169766.0
2020-10-14 15:00:00,39.63,39.89,39.6,39.77,249714.0,38.733,38.9871,38.7037,38.8698,249714.0
2020-10-14 15:30:00,39.76,39.9,39.56,39.61,350626.0,38.86,38.9969,38.6646,38.7134,350626.0
2020-10-15 09:30:00,38.63,39.05,38.5,39.05,796306.0,37.7556,38.1661,37.6286,38.1661,796306.0
2020-10-15 10:00:00,39.06,39.08,38.81,38.85,393026.0,38.1759,38.1954,37.9316,37.9706,393026.0
2020-10-15 10:30:00,38.88,38.88,38.66,38.86,282154.0,38.0,38.0,37.7849,37.9804,282154.0
2020-10-15 11:00:00,38.84,39.16,38.7,38.99,248158.0,37.9609,38.2736,37.824,38.1075,248158.0
2020-10-15 11:30:00,39.02,39.21,38.99,39.05,282964.0,38.1368,38.3225,38.1075,38.1661,282964.0
2020-10-15 12:00:00,39.04,39.13,38.96,38.98,243258.0,38.1563,38.2443,38.0782,38.0977,243258.0
2020-10-15 12:30:00,38.97,39.12,38.88,39.12,296756.0,38.0879,38.2345,38.0,38.2345,296756.0
2020-10-15 13:00:00,39.12,39.23,39.1,39.17,154004.0,38.2345,38.342,38.215,38.2834,154004.0
2020-10-15 13:30:00,39.16,39.33,39.14,39.26,189788.0,38.2736,38.4398,38.2541,38.3714,189788.0
2020-10-15 14:00:00,39.27,39.37,39.27,39.35,224274.0,38.3811,38.4789,38.3811,38.4593,224274.0
2020-10-15 14:30:00,39.35,39.38,39.22,39.35,199430.0,38.4593,38.4886,38.3323,38.4593,199430.0
2020-10-15 15:00:00,39.35,39.54,39.32,39.52,273730.0,38.4593,38.645,38.43,38.6255,273730.0
2020-10-15 15:30:00,39.52,39.6,39.4,39.49,477564.0,38.6255,38.7037,38.5082,38.5962,477564.0
2020-10-16 09:30:00,39.82,39.87,39.67,39.85,574686.0,38.9187,38.9676,38.7721,38.948,574686.0
2020-10-16 10:00:00,39.86,40.21,39.86,40.19,298384.0,38.9578,39.2999,38.9578,39.2803,298384.0
2020-10-16 10:30:00,40.2,40.23,40.02,40.04,218632.0,39.2901,39.3194,39.1142,39.1337,218632.0
2020-10-16 11:00:00,40.04,40.04,39.73,39.87,348684.0,39.1337,39.1337,38.8307,38.9676,348684.0
2020-10-16 11:30:00,39.87,39.96,39.79,39.92,299540.0,38.9676,39.0555,38.8894,39.0164,299540.0
2020-10-16 12:00:00,39.93,39.94,39.74,39.88,293132.0,39.0262,39.036,38.8405,38.9773,293132.0
2020-10-16 12:30:00,39.88,39.88,39.69,39.83,269550.0,38.9773,38.9773,38.7916,38.9285,269550.0
2020-10-16 13:00:00,39.83,39.92,39.8,39.9,146560.0,38.9285,39.0164,38.8991,38.9969,146560.0
2020-10-16 13:30:00,39.91,39.96,39.85,39.88,142186.0,39.0067,39.0555,38.948,38.9773,142186.0
2020-10-16 14:00:00,39.89,39.99,39.82,39.98,195386.0,38.9871,39.0848,38.9187,39.0751,195386.0
2020-10-16 14:30:00,39.97,40.03,39.92,40.03,145462.0,39.0653,39.1239,39.0164,39.1239,145462.0
2020-10-16 15:00:00,40.03,40.03,39.74,39.79,305514.0,39.1239,39.1239,38.8405,38.8894,305514.0
2020-10-16 15:30:00,39.8,39.8,39.41,39.43,494568.0,38.8991,38.8991,38.518,38.5375,494568.0
2020-10-19 09:30:00,39.74,39.88,39.71,39.72,434692.0,38.8405,38.9773,38.8112,38.821,434692.0
2020-10-19 10:00:00,39.71,39.71,39.34,39.66,380222.0,38.8112,38.8112,38.4496,38.7623,380222.0
2020-10-19 10:30:00,39.67,39.67,39.23,39.4,421094.0,38.7721,38.7721,38.342,38.5082,421094.0
2020-10-19 11:00:00,39.4,39.45,39.06,39.22,252784.0,38.5082,38.5571,38.1759,38.3323,252784.0
2020-10-19 11:30:00,39.23,39.33,39.16,39.2,177502.0,38.342,38.4398,38.2736,38.3127,177502.0
2020-10-19 12:00:00,39.2,39.28,39.06,39.13,251536.0,38.3127,38.3909,38.1759,38.2443,251536.0
2020-10-19 12:30:00,39.1,39.24,39.1,39.19,134326.0,38.215,38.3518,38.215,38.3029,134326.0
2020-10-19 13:00:00,39.18,39.22,39.08,39.11,117716.0,38.2932,38.3323,38.1954,38.2248,117716.0
2020-10-19 13:30:00,39.11,39.11,38.82,38.88,282514.0,38.2248,38.2248,37.9413,38.0,282514.0
2020-10-19 14:00:00,38.88,38.95,38.75,38.93,299078.0,38.0,38.0684,37.8729,38.0488,299078.0
2020-10-19 14:30:00,38.91,38.91,38.27,38.3,629460.0,38.0293,38.0293,37.4038,37.4331,629460.0
2020-10-19 15:00:00,38.3,38.37,38.07,38.24,523346.0,37.4331,37.5015,37.2083,37.3745,523346.0
2020-10-19 15:30:00,38.23,38.39,38.02,38.24,1000408.0,37.3647,37.5211,37.1594,37.3745,1000408.0
2020-10-20 09:30:00,38.56,38.87,38.46,38.87,626884.0,37.6872,37.9902,37.5895,37.9902,626884.0
2020-10-20 10:00:00,38.87,38.98,38.68,38.73,385114.0,37.9902,38.0977,37.8045,37.8534,385114.0
2020-10-20 10:30:00,38.76,38.84,38.6,38.6,297126.0,37.8827,37.9609,37.7263,37.7263,297126.0
2020-10-20 11:00:00,38.59,38.67,38.38,38.59,325074.0,37.7165,37.7947,37.5113,37.7165,325074.0
2020-10-20 11:30:00,38.57,38.72,38.52,38.72,147910.0,37.697,37.8436,37.6481,37.8436,147910.0
2020-10-20 12:00:00,38.73,38.81,38.71,38.72,121060.0,37.8534,37.9316,37.8338,37.8436,121060.0
2020-10-20 12:30:00,38.71,39.07,38.69,38.93,518336.0,37.8338,38.1857,37.8143,38.0488,518336.0
2020-10-20 13:00:00,38.93,39.26,38.92,39.22,339050.0,38.0488,38.3714,38.0391,38.3323,339050.0
2020-10-20 13:30:00,39.24,39.33,39.0,39.06,303702.0,38.3518,38.4398,38.1173,38.1759,303702.0
2020-10-20 14:00:00,39.08,39.19,38.95,39.02,414910.0,38.1954,38.3029,38.0684,38.1368,414910.0
2020-10-20 14:30:00,39.05,39.1,38.9,38.92,226020.0,38.1661,38.215,38.0195,38.0391,226020.0
2020-10-20 15:00:00,38.92,39.02,38.39,38.76,637624.0,38.0391,38.1368,37.5211,37.8827,637624.0
2020-10-20 15:30:00,38.73,38.88,38.49,38.53,581438.0,37.8534,38.0,37.6188,37.6579,581438.0
2020-10-21 09:30:00,38.53,39.02,38.48,38.99,489338.0,37.6579,38.1368,37.609,38.1075,489338.0
2020-10-21 10:00:00,39.01,39.05,38.88,38.9,276370.0,38.127,38.1661,38.0,38.0195,276370.0
2020-10-21 10:30:00,38.94,38.94,38.65,38.7,161502.0,38.0586,38.0586,37.7752,37.824,161502.0
2020-10-21 11:00:00,38.68,38.7,38.32,38.5,405494.0,37.8045,37.824,37.4526,37.6286,405494.0
2020-10-21 11:30:00,38.5,38.69,38.43,38.48,323814.0,37.6286,37.8143,37.5602,37.609,323814.0
2020-10-21 12:00:00,38.49,38.92,38.42,38.66,510990.0,37.6188,38.0391,37.5504,37.7849,510990.0
2020-10-21 12:30:00,38.68,38.68,38.34,38.42,278782.0,37.8045,37.8045,37.4722,37.5504,278782.0
2020-10-21 13:00:00,38.4,38.6,38.4,38.58,214042.0,37.5308,37.7263,37.5308,37.7068,214042.0
2020-10-21 13:30:00,38.6,38.72,38.48,38.56,169626.0,37.7263,37.8436,37.609,37.6872,169626.0
2020-10-21 14:00:00,38.59,38.83,38.54,38.77,308376.0,37.7165,37.9511,37.6677,37.8925,308376.0
2020-10-21 14:30:00,38.77,38.88,38.74,38.88,240396.0,37.8925,38.0,37.8631,38.0,240396.0
2020-10-21 15:00:00,38.89,38.9,38.63,38.8,217102.0,38.0097,38.0195,37.7556,37.9218,217102.0
2020-10-21 15:30:00,38.78,38.84,38.37,38.38,530652.0,37.9022,37.9609,37.5015,37.5113,530652.0
2020-10-22 09:30:00,38.45,38.63,38.45,38.56,392584.0,37.5797,37.7556,37.5797,37.6872,392584.0
2020-10-22 10:00:00,38.56,38.58,38.13,38.25,249582.0,37.6872,37.7068,37.2669,37.3842,249582.0
2020-10-22 10:30:00,38.24,38.32,37.93,38.29,568174.0,37.3745,37.4526,37.0715,37.4233,568174.0
2020-10-22 11:00:00,38.29,38.54,38.26,38.43,304104.0,37.4233,37.6677,37.394,37.5602,304104.0
2020-10-22 11:30:00,38.46,38.47,38.27,38.29,118272.0,37.5895,37.5992,37.4038,37.4233,118272.0
2020-10-22 12:00:00,38.3,38.4,38.23,38.35,89808.0,37.4331,37.5308,37.3647,37.482,89808.0
2020-10-22 12:30:00,38.38,38.51,38.24,38.48,283254.0,37.5113,37.6383,37.3745,37.609,283254.0
2020-10-22 13:00:00,38.49,38.76,38.47,38.63,293602.0,37.6188,37.8827,37.5992,37.7556,293602.0
2020-10-22 13:30:00,38.65,38.8,38.57,38.74,251126.0,37.7752,37.9218,37.697,37.8631,251126.0
2020-10-22 14:00:00,38.76,38.91,38.74,38.83,420918.0,37.8827,38.0293,37.8631,37.9511,420918.0
2020-10-22 14:30:00,38.8,38.88,38.76,38.78,169828.0,37.9218,38.0,37.8827,37.9022,169828.0
2020-10-22 15:00:00,38.78,38.85,38.66,38.84,151168.0,37.9022,37.9706,37.7849,37.9609,151168.0
2020-10-22 15:30:00,38.85,38.96,38.71,38.81,873444.0,37.9706,38.0782,37.8338,37.9316,873444.0
2020-10-23 09:30:00,39.13,39.13,38.87,38.96,343742.0,38.2443,38.2443,37.9902,38.0782,343742.0
2020-10-23 10:00:00,38.98,38.98,38.77,38.88,216364.0,38.0977,38.0977,37.8925,38.0,216364.0
2020-10-23 10:30:00,38.87,38.96,38.77,38.85,146650.0,37.9902,38.0782,37.8925,37.9706,146650.0
2020-10-23 11:00:00,38.83,38.95,38.68,38.77,323828.0,37.9511,38.0684,37.8045,37.8925,323828.0
2020-10-23 11:30:00,38.76,38.81,38.6,38.7,230468.0,37.8827,37.9316,37.7263,37.824,230468.0
2020-10-23 12:00:00,38.68,38.77,38.49,38.58,267494.0,37.8045,37.8925,37.6188,37.7068,267494.0
2020-10-23 12:30:00,38.57,38.68,38.49,38.55,94430.0,37.697,37.8045,37.6188,37.6774,94430.0
2020-10-23 13:00:00,38.54,38.81,38.54,38.78,160448.0,37.6677,37.9316,37.6677,37.9022,160448.0
2020-10-23 13:30:00,38.81,38.83,38.74,38.78,64808.0,37.9316,37.9511,37.8631,37.9022,64808.0
2020-10-23 14:00:00,38.8,38.91,38.77,38.91,131090.0,37.9218,38.0293,37.8925,38.0293,131090.0
2020-10-23 14:30:00,38.9,38.93,38.83,38.84,145550.0,38.0195,38.0488,37.9511,37.9609,145550.0
2020-10-23 15:00:00,38.84,38.99,38.84,38.93,129866.0,37.9609,38.1075,37.9609,38.0488,129866.0
2020-10-23 15:30:00,38.94,39.08,38.9,39.08,288244.0,38.0586,38.1954,38.0195,38.1954,288244.0
2020-10-26 09:30:00,38.26,38.38,38.17,38.34,888102.0,37.394,37.5113,37.306,37.4722,888102.0
2020-10-26 10:00:00,38.33,38.44,38.12,38.13,709242.0,37.4624,37.5699,37.2572,37.2669,709242.0
2020-10-26 10:30:00,38.08,38.13,37.66,37.69,777450.0,37.2181,37.2669,36.8076,36.8369,777450.0
2020-10-26 11:00:00,37.67,37.67,37.35,37.47,1036428.0,36.8174,36.8174,36.5046,36.6219,1036428.0
2020-10-26 11:30:00,37.48,37.57,37.32,37.45,869228.0,36.6317,36.7196,36.4753,36.6023,869228.0
2020-10-26 12:00:00,37.46,37.51,37.37,37.49,394548.0,36.6121,36.661,36.5241,36.6414,394548.0
2020-10-26 12:30:00,37.45,37.45,37.15,37.2,456878.0,36.6023,36.6023,36.3091,36.358,456878.0
2020-10-26 13:00:00,37.2,37.23,36.91,36.91,491608.0,36.358,36.3873,36.0746,36.0746,491608.0
2020-10-26 13:30:00,36.9,37.18,36.79,37.18,452784.0,36.0648,36.3384,35.9573,36.3384,452784.0
2020-10-26 14:00:00,37.18,37.46,37.13,37.45,420808.0,36.3384,36.6121,36.2896,36.6023,420808.0
2020-10-26 14:30:00,37.42,37.47,37.24,37.35,360008.0,36.573,36.6219,36.3971,36.5046,360008.0
2020-10-26 15:00:00,37.35,37.45,37.18,37.38,355078.0,36.5046,36.6023,36.3384,36.5339,355078.0
2020-10-26 15:30:00,37.41,37.65,37.18,37.65,809860.0,36.5632,36.7978,36.3384,36.7978,809860.0
2020-10-27 09:30:00,37.71,37.77,37.49,37.66,477122.0,36.8564,36.9151,36.6414,36.8076,477122.0
2020-10-27 10:00:00,37.71,37.77,37.35,37.41,337886.0,36.8564,36.9151,36.5046,36.5632,337886.0
2020-10-27 10:30:00,37.4,37.69,37.4,37.49,313626.0,36.5535,36.8369,36.5535,36.6414,313626.0
2020-10-27 11:00:00,37.51,37.67,37.46,37.47,199334.0,36.661,36.8174,36.6121,36.6219,199334.0
2020-10-27 11:30:00,37.46,37.72,37.36,37.71,373050.0,36.6121,36.8662,36.5144,36.8564,373050.0
2020-10-27 12:00:00,37.72,37.77,37.59,37.59,177924.0,36.8662,36.9151,36.7392,36.7392,177924.0
2020-10-27 12:30:00,37.6,37.6,37.44,37.56,155176.0,36.7489,36.7489,36.5926,36.7098,155176.0
2020-10-27 13:00:00,37.54,37.68,37.45,37.66,181584.0,36.6903,36.8271,36.6023,36.8076,181584.0
2020-10-27 13:30:00,37.67,37.79,37.66,37.7,144482.0,36.8174,36.9346,36.8076,36.8467,144482.0
2020-10-27 14:00:00,37.68,37.71,37.49,37.57,144276.0,36.8271,36.8564,36.6414,36.7196,144276.0
2020-10-27 14:30:00,37.58,37.58,37.38,37.46,215222.0,36.7294,36.7294,36.5339,36.6121,215222.0
2020-10-27 15:00:00,37.44,37.55,37.32,37.52,166782.0,36.5926,36.7001,36.4753,36.6707,166782.0
2020-10-27 15:30:00,37.52,37.61,37.35,37.37,424238.0,36.6707,36.7587,36.5046,36.5241,424238.0
2020-10-28 09:30:00,36.01,36.17,35.76,35.84,1259678.0,35.1949,35.3513,34.9506,35.0288,1259678.0
2020-10-28 10:00:00,35.81,35.87,35.17,35.27,1481988.0,34.9995,35.0581,34.3739,34.4717,1481988.0
2020-10-28 10:30:00,35.26,35.44,35.05,35.23,1238628.0,34.4619,34.6378,34.2567,34.4326,1238628.0
2020-10-28 11:00:00,35.23,35.35,35.02,35.19,700588.0,34.4326,34.5499,34.2273,34.3935,700588.0
2020-10-28 11:30:00,35.17,35.57,35.02,35.49,707072.0,34.3739,34.7649,34.2273,34.6867,707072.0
2020-10-28 12:00:00,35.48,35.63,35.38,35.4,259334.0,34.6769,34.8235,34.5792,34.5987,259334.0
2020-10-28 12:30:00,35.39,35.46,35.09,35.21,339748.0,34.589,34.6574,34.2958,34.413,339748.0
2020-10-28 13:00:00,35.19,35.2,34.92,35.18,601214.0,34.3935,34.4033,34.1296,34.3837,601214.0
2020-10-28 13:30:00,35.16,35.3,35.1,35.27,282608.0,34.3642,34.501,34.3055,34.4717,282608.0
2020-10-28 14:00:00,35.27,35.34,34.97,35.31,442750.0,34.4717,34.5401,34.1785,34.5108,442750.0
2020-10-28 14:30:00,35.3,35.37,35.03,35.28,485548.0,34.501,34.5694,34.2371,34.4815,485548.0
2020-10-28 15:00:00,35.29,35.41,35.09,35.32,674070.0,34.4912,34.6085,34.2958,34.5205,674070.0
2020-10-28 15:30:00,35.32,35.52,34.7,34.83,2249932.0,34.5205,34.716,33.9146,34.0416,2249932.0
2020-10-29 09:30:00,34.87,35.17,34.48,35.06,1044950.0,34.0807,34.3739,33.6996,34.2664,1044950.0
2020-10-29 10:00:00,35.07,35.33,34.91,35.32,1008930.0,34.2762,34.5303,34.1198,34.5205,1008930.0
2020-10-29 10:30:00,35.33,35.47,35.24,35.35,664456.0,34.5303,34.6672,34.4424,34.5499,664456.0
2020-10-29 11:00:00,35.37,35.49,35.2,35.31,256532.0,34.5694,34.6867,34.4033,34.5108,256532.0
2020-10-29 11:30:00,35.35,35.37,35.06,35.18,965694.0,34.5499,34.5694,34.2664,34.3837,965694.0
2020-10-29 12:00:00,35.19,35.34,35.1,35.31,241862.0,34.3935,34.5401,34.3055,34.5108,241862.0
2020-10-29 12:30:00,35.29,35.45,35.28,35.34,216838.0,34.4912,34.6476,34.4815,34.5401,216838.0
2020-10-29 13:00:00,35.37,35.52,35.23,35.52,160672.0,34.5694,34.716,34.4326,34.716,160672.0
2020-10-29 13:30:00,35.52,35.84,35.52,35.82,466388.0,34.716,35.0288,34.716,35.0092,466388.0
2020-10-29 14:00:00,35.83,36.2,35.83,36.19,524620.0,35.019,35.3806,35.019,35.3709,524620.0
2020-10-29 14:30:00,36.16,36.23,35.88,35.96,297036.0,35.3415,35.4099,35.0679,35.1461,297036.0
2020-10-29 15:00:00,35.97,36.06,35.73,35.94,279290.0,35.1558,35.2438,34.9213,35.1265,279290.0
2020-10-29 15:30:00,35.94,36.05,35.5,35.5,600446.0,35.1265,35.234,34.6965,34.6965,600446.0
2020-10-30 09:30:00,35.13,35.44,34.84,35.09,917410.0,34.3348,34.6378,34.0514,34.2958,917410.0
2020-10-30 10:00:00,35.04,35.2,34.43,34.49,553586.0,34.2469,34.4033,33.6507,33.7093,553586.0
2020-10-30 10:30:00,34.49,34.58,34.06,34.06,921272.0,33.7093,33.7973,33.2891,33.2891,921272.0
2020-10-30 11:00:00,34.06,34.54,34.06,34.27,588880.0,33.2891,33.7582,33.2891,33.4943,588880.0
2020-10-30 11:30:00,34.24,34.43,34.13,34.38,364146.0,33.465,33.6507,33.3575,33.6018,364146.0
2020-10-30 12:00:00,34.38,34.8,34.34,34.77,422018.0,33.6018,34.0123,33.5627,33.983,422018.0
2020-10-30 12:30:00,34.75,34.77,34.42,34.43,251258.0,33.9634,33.983,33.6409,33.6507,251258.0
2020-10-30 13:00:00,34.42,34.54,34.24,34.38,207398.0,33.6409,33.7582,33.465,33.6018,207398.0
2020-10-30 13:30:00,34.37,34.38,34.08,34.32,445924.0,33.592,33.6018,33.3086,33.5432,445924.0
2020-10-30 14:00:00,34.31,34.58,34.15,34.19,618612.0,33.5334,33.7973,33.377,33.4161,618612.0
2020-10-30 14:30:00,34.18,34.29,33.93,34.16,653386.0,33.4063,33.5139,33.162,33.3868,653386.0
2020-10-30 15:00:00,34.13,34.36,34.04,34.18,674318.0,33.3575,33.5823,33.2695,33.4063,674318.0
2020-10-30 15:30:00,34.19,34.83,33.99,34.77,1178476.0,33.4161,34.0416,33.2206,33.983,1178476.0
2020-11-02 09:30:00,35.55,35.71,35.29,35.67,668414.0,34.7453,34.9017,34.4912,34.8626,668414.0
2020-11-02 10:00:00,35.7,36.0,35.69,35.85,628484.0,34.8919,35.1852,34.8822,35.0385,628484.0
2020-11-02 10:30:00,35.85,35.85,35.52,35.54,462904.0,35.0385,35.0385,34.716,34.7356,462904.0
2020-11-02 11:00:00,35.55,35.65,35.38,35.53,202122.0,34.7453,34.8431,34.5792,34.7258,202122.0
2020-11-02 11:30:00,35.59,35.73,35.49,35.63,175926.0,34.7844,34.9213,34.6867,34.8235,175926.0
2020-11-02 12:00:00,35.63,35.68,35.5,35.66,164596.0,34.8235,34.8724,34.6965,34.8529,164596.0
2020-11-02 12:30:00,35.66,35.66,35.23,35.35,158932.0,34.8529,34.8529,34.4326,34.5499,158932.0
2020-11-02 13:00:00,35.35,35.38,35.0,35.13,225720.0,34.5499,34.5792,34.2078,34.3348,225720.0
2020-11-02 13:30:00,35.12,35.19,34.92,34.94,177922.0,34.3251,34.3935,34.1296,34.1491,177922.0
2020-11-02 14:00:00,34.93,35.3,34.92,35.3,299262.0,34.1394,34.501,34.1296,34.501,299262.0
2020-11-02 14:30:00,35.31,35.49,35.23,35.37,260620.0,34.5108,34.6867,34.4326,34.5694,260620.0
2020-11-02 15:00:00,35.37,35.57,35.35,35.49,242260.0,34.5694,34.7649,34.5499,34.6867,242260.0
2020-11-02 15:30:00,35.5,35.59,35.2,35.54,528400.0,34.6965,34.7844,34.4033,34.7356,528400.0
2020-11-03 09:30:00,36.3,36.7,36.19,36.66,761068.0,35.4784,35.8693,35.3709,35.8302,761068.0
2020-11-03 10:00:00,36.68,37.23,36.63,37.1,493294.0,35.8498,36.3873,35.8009,36.2603,493294.0
2020-11-03 10:30:00,37.11,37.21,36.96,37.2,364192.0,36.27,36.3678,36.1234,36.358,364192.0
2020-11-03 11:00:00,37.21,37.27,37.08,37.13,158222.0,36.3678,36.4264,36.2407,36.2896,158222.0
2020-11-03 11:30:00,37.16,37.27,36.98,36.99,162472.0,36.3189,36.4264,36.143,36.1527,162472.0
2020-11-03 12:00:00,37.02,37.04,36.89,37.02,143612.0,36.1821,36.2016,36.055,36.1821,143612.0
2020-11-03 12:30:00,37.02,37.05,36.83,36.84,170180.0,36.1821,36.2114,35.9964,36.0061,170180.0
2020-11-03 13:00:00,36.85,36.93,36.81,36.82,127786.0,36.0159,36.0941,35.9768,35.9866,127786.0
2020-11-03 13:30:00,36.85,36.91,36.55,36.59,183024.0,36.0159,36.0746,35.7227,35.7618,183024.0
2020-11-03 14:00:00,36.58,36.83,36.56,36.7,294162.0,35.752,35.9964,35.7325,35.8693,294162.0
2020-11-03 14:30:00,36.73,36.95,36.69,36.87,217082.0,35.8986,36.1137,35.8595,36.0355,217082.0
2020-11-03 15:00:00,36.87,36.9,36.67,36.88,382776.0,36.0355,36.0648,35.84,36.0452,382776.0
2020-11-03 15:30:00,36.89,37.24,36.79,36.79,876552.0,36.055,36.3971,35.9573,35.9573,876552.0
2020-11-04 09:30:00,37.85,38.2,37.59,38.2,1366414.0,36.9933,37.3354,36.7392,37.3354,1366414.0
2020-11-04 10:00:00,38.23,39.09,38.18,38.79,1214088.0,37.3647,38.2052,37.3158,37.912,1214088.0
2020-11-04 10:30:00,38.82,38.95,38.54,38.95,675900.0,37.9413,38.0684,37.6677,38.0684,675900.0
2020-11-04 11:00:00,38.94,38.99,38.63,38.9,497828.0,38.0586,38.1075,37.7556,38.0195,497828.0
2020-11-04 11:30:00,38.88,39.2,38.88,39.14,386754.0,38.0,38.3127,38.0,38.2541,386754.0
2020-11-04 12:00:00,39.13,39.41,39.06,39.29,494178.0,38.2443,38.518,38.1759,38.4007,494178.0
2020-11-04 12:30:00,39.31,39.39,39.14,39.16,240916.0,38.4202,38.4984,38.2541,38.2736,240916.0
2020-11-04 13:00:00,39.16,39.17,38.98,39.05,379320.0,38.2736,38.2834,38.0977,38.1661,379320.0
2020-11-04 13:30:00,39.05,39.23,38.87,38.94,437944.0,38.1661,38.342,37.9902,38.0586,437944.0
2020-11-04 14:00:00,38.95,39.09,38.87,38.96,531542.0,38.0684,38.2052,37.9902,38.0782,531542.0
2020-11-04 14:30:00,38.97,38.99,38.73,38.84,479166.0,38.0879,38.1075,37.8534,37.9609,479166.0
2020-11-04 15:00:00,38.85,38.91,38.48,38.49,598324.0,37.9706,38.0293,37.609,37.6188,598324.0
2020-11-04 15:30:00,38.49,38.67,38.36,38.43,786728.0,37.6188,37.7947,37.4917,37.5602,786728.0
2020-11-05 09:30:00,39.73,40.05,39.64,39.87,1777214.0,38.8307,39.1435,38.7428,38.9676,1777214.0
2020-11-05 10:00:00,39.88,40.38,39.85,40.09,654736.0,38.9773,39.466,38.948,39.1826,654736.0
2020-11-05 10:30:00,40.1,40.26,40.05,40.26,714956.0,39.1924,39.3487,39.1435,39.3487,714956.0
2020-11-05 11:00:00,40.27,40.31,39.99,40.13,501194.0,39.3585,39.3976,39.0848,39.2217,501194.0
2020-11-05 11:30:00,40.15,40.18,39.94,39.96,200130.0,39.2412,39.2705,39.036,39.0555,200130.0
2020-11-05 12:00:00,39.96,40.06,39.63,39.69,332718.0,39.0555,39.1533,38.733,38.7916,332718.0
2020-11-05 12:30:00,39.72,40.0,39.66,40.0,130496.0,38.821,39.0946,38.7623,39.0946,130496.0
2020-11-05 13:00:00,40.0,40.15,39.99,40.07,266382.0,39.0946,39.2412,39.0848,39.163,266382.0
2020-11-05 13:30:00,40.09,40.19,40.06,40.14,123342.0,39.1826,39.2803,39.1533,39.2314,123342.0
2020-11-05 14:00:00,40.13,40.25,40.09,40.22,265410.0,39.2217,39.339,39.1826,39.3096,265410.0
2020-11-05 14:30:00,40.23,40.35,40.12,40.27,457026.0,39.3194,39.4367,39.2119,39.3585,457026.0
2020-11-05 15:00:00,40.26,40.29,40.03,40.13,380390.0,39.3487,39.3781,39.1239,39.2217,380390.0
2020-11-05 15:30:00,40.13,40.14,39.77,39.94,782426.0,39.2217,39.2314,38.8698,39.036,782426.0
2020-11-06 09:30:00,39.87,39.96,39.35,39.48,981620.0,38.9676,39.0555,38.4593,38.5864,981620.0
2020-11-06 10:00:00,39.48,39.91,39.45,39.87,338118.0,38.5864,39.0067,38.5571,38.9676,338118.0
2020-11-06 10:30:00,39.83,40.0,39.55,39.62,337114.0,38.9285,39.0946,38.6548,38.7232,337114.0
2020-11-06 11:00:00,39.63,40.02,39.59,39.82,320256.0,38.733,39.1142,38.6939,38.9187,320256.0
2020-11-06 11:30:00,39.9,40.08,39.85,39.99,189458.0,38.9969,39.1728,38.948,39.0848,189458.0
2020-11-06 12:00:00,39.98,40.06,39.81,39.84,136996.0,39.0751,39.1533,38.9089,38.9382,136996.0
2020-11-06 12:30:00,39.88,39.97,39.77,39.92,229150.0,38.9773,39.0653,38.8698,39.0164,229150.0
2020-11-06 13:00:00,39.92,40.07,39.91,40.05,160884.0,39.0164,39.163,39.0067,39.1435,160884.0
2020-11-06 13:30:00,40.03,40.07,39.97,39.98,112028.0,39.1239,39.163,39.0653,39.0751,112028.0
2020-11-06 14:00:00,40.01,40.06,39.95,40.01,200458.0,39.1044,39.1533,39.0457,39.1044,200458.0
2020-11-06 14:30:00,40.02,40.06,39.84,39.88,197300.0,39.1142,39.1533,38.9382,38.9773,197300.0
2020-11-06 15:00:00,39.88,39.9,39.7,39.88,493898.0,38.9773,38.9969,38.8014,38.9773,493898.0
2020-11-06 15:30:00,39.87,40.23,39.85,39.92,519846.0,38.9676,39.3194,38.948,39.0164,519846.0
2020-11-09 09:30:00,43.09,43.16,42.26,42.29,3250468.0,42.1147,42.1831,41.3035,41.3328,3250468.0
2020-11-09 10:00:00,42.28,42.84,42.28,42.51,1469476.0,41.323,41.8703,41.323,41.5478,1469476.0
2020-11-09 10:30:00,42.53,42.62,41.95,42.24,847920.0,41.5674,41.6553,41.0005,41.2839,847920.0
2020-11-09 11:00:00,42.24,42.31,41.87,42.27,1380130.0,41.2839,41.3523,40.9223,41.3132,1380130.0
2020-11-09 11:30:00,42.27,42.3,41.95,42.08,488394.0,41.3132,41.3426,41.0005,41.1275,488394.0
2020-11-09 12:00:00,42.1,42.45,42.04,42.39,458362.0,41.1471,41.4892,41.0884,41.4305,458362.0
2020-11-09 12:30:00,42.4,42.55,42.3,42.51,579984.0,41.4403,41.5869,41.3426,41.5478,579984.0
2020-11-09 13:00:00,42.52,42.64,42.47,42.51,393074.0,41.5576,41.6749,41.5087,41.5478,393074.0
2020-11-09 13:30:00,42.51,42.57,42.34,42.43,327832.0,41.5478,41.6064,41.3817,41.4696,327832.0
2020-11-09 14:00:00,42.45,42.46,42.0,42.07,465280.0,41.4892,41.4989,41.0493,41.1178,465280.0
2020-11-09 14:30:00,42.07,42.17,41.92,42.08,448432.0,41.1178,41.2155,40.9712,41.1275,448432.0
2020-11-09 15:00:00,42.08,42.24,41.73,41.75,475444.0,41.1275,41.2839,40.7855,40.805,475444.0
2020-11-09 15:30:00,41.77,41.99,40.81,40.91,1166630.0,40.8246,41.0396,39.8863,39.984,1166630.0
2020-11-10 09:30:00,40.66,40.9,40.32,40.7,910578.0,39.7397,39.9742,39.4074,39.7788,910578.0
2020-11-10 10:00:00,40.69,40.92,40.43,40.45,299348.0,39.769,39.9938,39.5149,39.5344,299348.0
2020-11-10 10:30:00,40.45,40.48,40.01,40.27,397310.0,39.5344,39.5638,39.1044,39.3585,397310.0
2020-11-10 11:00:00,40.26,40.7,40.24,40.69,212308.0,39.3487,39.7788,39.3292,39.769,212308.0
2020-11-10 11:30:00,40.68,40.85,40.54,40.71,305374.0,39.7592,39.9254,39.6224,39.7885,305374.0
2020-11-10 12:00:00,40.69,41.06,40.69,40.87,358240.0,39.769,40.1306,39.769,39.9449,358240.0
2020-11-10 12:30:00,40.88,40.97,40.72,40.84,214824.0,39.9547,40.0427,39.7983,39.9156,214824.0
2020-11-10 13:00:00,40.86,40.94,40.48,40.54,177164.0,39.9352,40.0133,39.5638,39.6224,177164.0
2020-11-10 13:30:00,40.5,40.82,40.39,40.82,170688.0,39.5833,39.8961,39.4758,39.8961,170688.0
2020-11-10 14:00:00,40.82,40.92,40.54,40.62,290284.0,39.8961,39.9938,39.6224,39.7006,290284.0
2020-11-10 14:30:00,40.63,40.93,40.63,40.82,263628.0,39.7104,40.0036,39.7104,39.8961,263628.0
2020-11-10 15:00:00,40.78,40.97,40.63,40.94,236978.0,39.857,40.0427,39.7104,40.0133,236978.0
2020-11-10 15:30:00,40.94,40.96,40.68,40.81,671780.0,40.0133,40.0329,39.7592,39.8863,671780.0
2020-11-11 09:30:00,41.34,41.38,41.06,41.09,418980.0,40.4043,40.4434,40.1306,40.1599,418980.0
2020-11-11 10:00:00,41.1,41.22,41.05,41.22,157200.0,40.1697,40.287,40.1208,40.287,157200.0
2020-11-11 10:30:00,41.22,41.32,41.13,41.26,161952.0,40.287,40.3847,40.199,40.3261,161952.0
2020-11-11 11:00:00,41.24,41.42,41.2,41.39,174494.0,40.3065,40.4825,40.2675,40.4532,174494.0
2020-11-11 11:30:00,41.42,41.47,41.37,41.45,176720.0,40.4825,40.5313,40.4336,40.5118,176720.0
2020-11-11 12:00:00,41.46,41.57,41.43,41.45,179904.0,40.5216,40.6291,40.4922,40.5118,179904.0
2020-11-11 12:30:00,41.46,41.56,41.46,41.5,95294.0,40.5216,40.6193,40.5216,40.5607,95294.0
2020-11-11 13:00:00,41.52,41.61,41.47,41.49,98916.0,40.5802,40.6682,40.5313,40.5509,98916.0
2020-11-11 13:30:00,41.51,41.58,41.42,41.42,90402.0,40.5704,40.6389,40.4825,40.4825,90402.0
2020-11-11 14:00:00,41.45,41.54,41.3,41.32,100564.0,40.5118,40.5998,40.3652,40.3847,100564.0
2020-11-11 14:30:00,41.33,41.38,41.04,41.18,158500.0,40.3945,40.4434,40.1111,40.2479,158500.0
2020-11-11 15:00:00,41.19,41.3,41.12,41.13,158026.0,40.2577,40.3652,40.1893,40.199,158026.0
2020-11-11 15:30:00,41.1,41.45,41.1,41.4,228986.0,40.1697,40.5118,40.1697,40.4629,228986.0
2020-11-12 09:30:00,41.16,41.21,40.94,41.07,384722.0,40.2284,40.2772,40.0133,40.1404,384722.0
2020-11-12 10:00:00,41.07,41.3,41.01,41.08,124424.0,40.1404,40.3652,40.0818,40.1502,124424.0
2020-11-12 10:30:00,41.12,41.33,41.12,41.25,67770.0,40.1893,40.3945,40.1893,40.3163,67770.0
2020-11-12 11:00:00,41.24,41.34,41.13,41.17,100770.0,40.3065,40.4043,40.199,40.2381,100770.0
2020-11-12 11:30:00,41.15,41.15,40.95,41.08,119910.0,40.2186,40.2186,40.0231,40.1502,119910.0
2020-11-12 12:00:00,41.06,41.16,40.84,40.85,232636.0,40.1306,40.2284,39.9156,39.9254,232636.0
2020-11-12 12:30:00,40.83,40.93,40.44,40.62,659928.0,39.9058,40.0036,39.5247,39.7006,659928.0
2020-11-12 13:00:00,40.59,40.63,40.32,40.41,370906.0,39.6713,39.7104,39.4074,39.4953,370906.0
2020-11-12 13:30:00,40.35,40.66,40.32,40.66,194928.0,39.4367,39.7397,39.4074,39.7397,194928.0
2020-11-12 14:00:00,40.66,40.73,40.39,40.49,147848.0,39.7397,39.8081,39.4758,39.5735,147848.0
2020-11-12 14:30:00,40.46,40.63,40.27,40.33,238120.0,39.5442,39.7104,39.3585,39.4171,238120.0
2020-11-12 15:00:00,40.33,40.48,40.15,40.32,470136.0,39.4171,39.5638,39.2412,39.4074,470136.0
2020-11-12 15:30:00,40.31,40.63,40.19,40.61,683146.0,39.3976,39.7104,39.2803,39.6908,683146.0
2020-11-13 09:30:00,41.07,41.29,41.07,41.24,488630.0,40.1404,40.3554,40.1404,40.3065,488630.0
2020-11-13 10:00:00,41.23,41.26,41.02,41.21,147268.0,40.2968,40.3261,40.0915,40.2772,147268.0
2020-11-13 10:30:00,41.21,41.22,40.94,41.01,236830.0,40.2772,40.287,40.0133,40.0818,236830.0
2020-11-13 11:00:00,41.08,41.24,41.06,41.17,154398.0,40.1502,40.3065,40.1306,40.2381,154398.0
2020-11-13 11:30:00,41.17,41.33,41.1,41.31,91216.0,40.2381,40.3945,40.1697,40.375,91216.0
2020-11-13 12:00:00,41.33,41.35,41.26,41.29,105730.0,40.3945,40.4141,40.3261,40.3554,105730.0
2020-11-13 12:30:00,41.29,41.4,41.27,41.4,108020.0,40.3554,40.4629,40.3359,40.4629,108020.0
2020-11-13 13:00:00,41.41,41.49,41.38,41.45,178182.0,40.4727,40.5509,40.4434,40.5118,178182.0
2020-11-13 13:30:00,41.45,41.45,41.36,41.38,54994.0,40.5118,40.5118,40.4238,40.4434,54994.0
2020-11-13 14:00:00,41.38,41.61,41.34,41.54,100152.0,40.4434,40.6682,40.4043,40.5998,100152.0
2020-11-13 14:30:00,41.56,41.65,41.49,41.64,125138.0,40.6193,40.7073,40.5509,40.6975,125138.0
2020-11-13 15:00:00,41.62,41.64,41.46,41.63,286052.0,40.6779,40.6975,40.5216,40.6877,286052.0
2020-11-13 15:30:00,41.62,41.91,41.61,41.71,697750.0,40.6779,40.9614,40.6682,40.7659,697750.0
2020-11-16 09:30:00,42.4,42.45,42.07,42.24,570854.0,41.4403,41.4892,41.1178,41.2839,570854.0
2020-11-16 10:00:00,42.25,42.51,42.22,42.51,179534.0,41.2937,41.5478,41.2644,41.5478,179534.0
2020-11-16 10:30:00,42.52,42.61,42.48,42.6,208378.0,41.5576,41.6455,41.5185,41.6358,208378.0
2020-11-16 11:00:00,42.62,42.69,42.6,42.63,301128.0,41.6553,41.7237,41.6358,41.6651,301128.0
2020-11-16 11:30:00,42.63,42.63,42.55,42.58,78652.0,41.6651,41.6651,41.5869,41.6162,78652.0
2020-11-16 12:00:00,42.6,42.62,42.42,42.45,112674.0,41.6358,41.6553,41.4598,41.4892,112674.0
2020-11-16 12:30:00,42.45,42.5,42.36,42.44,96788.0,41.4892,41.538,41.4012,41.4794,96788.0
2020-11-16 13:00:00,42.37,42.42,42.18,42.19,101588.0,41.411,41.4598,41.2253,41.235,101588.0
2020-11-16 13:30:00,42.2,42.33,42.09,42.3,89996.0,41.2448,41.3719,41.1373,41.3426,89996.0
2020-11-16 14:00:00,42.3,42.41,42.22,42.4,97678.0,41.3426,41.4501,41.2644,41.4403,97678.0
2020-11-16 14:30:00,42.41,42.45,42.33,42.37,125626.0,41.4501,41.4892,41.3719,41.411,125626.0
2020-11-16 15:00:00,42.38,42.46,42.22,42.35,160670.0,41.4207,41.4989,41.2644,41.3914,160670.0
2020-11-16 15:30:00,42.36,42.74,42.36,42.74,588964.0,41.4012,41.7726,41.4012,41.7726,588964.0
2020-11-17 09:30:00,42.16,42.18,41.77,41.78,458902.0,41.2057,41.2253,40.8246,40.8343,458902.0
2020-11-17 10:00:00,41.78,42.08,41.78,42.02,228118.0,40.8343,41.1275,40.8343,41.0689,228118.0
2020-11-17 10:30:00,42.03,42.32,42.02,42.3,200710.0,41.0787,41.3621,41.0689,41.3426,200710.0
2020-11-17 11:00:00,42.29,42.37,42.24,42.33,289658.0,41.3328,41.411,41.2839,41.3719,289658.0
2020-11-17 11:30:00,42.34,42.43,42.29,42.34,199360.0,41.3817,41.4696,41.3328,41.3817,199360.0
2020-11-17 12:00:00,42.34,42.56,42.34,42.46,165932.0,41.3817,41.5967,41.3817,41.4989,165932.0
2020-11-17 12:30:00,42.49,42.52,42.43,42.48,174730.0,41.5283,41.5576,41.4696,41.5185,174730.0
2020-11-17 13:00:00,42.47,42.55,42.43,42.49,77806.0,41.5087,41.5869,41.4696,41.5283,77806.0
2020-11-17 13:30:00,42.49,42.49,42.35,42.38,81070.0,41.5283,41.5283,41.3914,41.4207,81070.0
2020-11-17 14:00:00,42.38,42.62,42.38,42.49,105446.0,41.4207,41.6553,41.4207,41.5283,105446.0
2020-11-17 14:30:00,42.52,42.59,42.48,42.52,83152.0,41.5576,41.626,41.5185,41.5576,83152.0
2020-11-17 15:00:00,42.52,42.52,42.13,42.22,275152.0,41.5576,41.5576,41.1764,41.2644,275152.0
2020-11-17 15:30:00,42.24,42.37,42.1,42.32,264514.0,41.2839,41.411,41.1471,41.3621,264514.0
2020-11-18 09:30:00,42.36,42.46,42.23,42.29,321416.0,41.4012,41.4989,41.2741,41.3328,321416.0
2020-11-18 10:00:00,42.29,42.43,42.29,42.43,361028.0,41.3328,41.4696,41.3328,41.4696,361028.0
2020-11-18 10:30:00,42.42,42.46,42.34,42.42,107174.0,41.4598,41.4989,41.3817,41.4598,107174.0
2020-11-18 11:00:00,42.42,42.5,42.4,42.44,123994.0,41.4598,41.538,41.4403,41.4794,123994.0
2020-11-18 11:30:00,42.44,42.45,42.35,42.44,68394.0,41.4794,41.4892,41.3914,41.4794,68394.0
2020-11-18 12:00:00,42.45,42.51,42.39,42.42,127212.0,41.4892,41.5478,41.4305,41.4598,127212.0
2020-11-18 12:30:00,42.42,42.45,42.31,42.34,52116.0,41.4598,41.4892,41.3523,41.3817,52116.0
2020-11-18 13:00:00,42.35,42.4,42.2,42.2,95968.0,41.3914,41.4403,41.2448,41.2448,95968.0
2020-11-18 13:30:00,42.2,42.27,41.99,42.09,216278.0,41.2448,41.3132,41.0396,41.1373,216278.0
2020-11-18 14:00:00,42.12,42.18,41.85,41.94,238722.0,41.1666,41.2253,40.9027,40.9907,238722.0
2020-11-18 14:30:00,41.94,42.11,41.9,42.05,125924.0,40.9907,41.1569,40.9516,41.0982,125924.0
2020-11-18 15:00:00,42.02,42.17,41.9,41.95,212196.0,41.0689,41.2155,40.9516,41.0005,212196.0
2020-11-18 15:30:00,41.92,41.93,41.27,41.27,1068064.0,40.9712,40.9809,40.3359,40.3359,1068064.0
2020-11-19 09:30:00,41.12,41.29,40.79,41.24,624962.0,40.1893,40.3554,39.8667,40.3065,624962.0
2020-11-19 10:00:00,41.24,41.3,40.93,41.02,231466.0,40.3065,40.3652,40.0036,40.0915,231466.0
2020-11-19 10:30:00,41.05,41.38,41.01,41.19,102796.0,40.1208,40.4434,40.0818,40.2577,102796.0
2020-11-19 11:00:00,41.19,41.27,41.08,41.24,276884.0,40.2577,40.3359,40.1502,40.3065,276884.0
2020-11-19 11:30:00,41.27,41.27,41.06,41.19,97112.0,40.3359,40.3359,40.1306,40.2577,97112.0
2020-11-19 12:00:00,41.19,41.26,41.11,41.19,80354.0,40.2577,40.3261,40.1795,40.2577,80354.0
2020-11-19 12:30:00,41.22,41.26,41.02,41.1,107318.0,40.287,40.3261,40.0915,40.1697,107318.0
2020-11-19 13:00:00,41.1,41.34,41.09,41.24,84072.0,40.1697,40.4043,40.1599,40.3065,84072.0
2020-11-19 13:30:00,41.24,41.36,41.23,41.33,125654.0,40.3065,40.4238,40.2968,40.3945,125654.0
2020-11-19 14:00:00,41.33,41.4,41.3,41.38,125880.0,40.3945,40.4629,40.3652,40.4434,125880.0
2020-11-19 14:30:00,41.37,41.7,41.37,41.6,437412.0,40.4336,40.7561,40.4336,40.6584,437412.0
2020-11-19 15:00:00,41.6,41.66,41.48,41.54,153244.0,40.6584,40.717,40.5411,40.5998,153244.0
2020-11-19 15:30:00,41.55,41.72,41.52,41.62,435606.0,40.6095,40.7757,40.5802,40.6779,435606.0
2020-11-20 09:30:00,41.56,41.6,41.34,41.42,153472.0,40.6193,40.6584,40.4043,40.4825,153472.0
2020-11-20 10:00:00,41.45,41.49,41.25,41.39,176318.0,40.5118,40.5509,40.3163,40.4532,176318.0
2020-11-20 10:30:00,41.39,41.47,41.27,41.41,60324.0,40.4532,40.5313,40.3359,40.4727,60324.0
2020-11-20 11:00:00,41.41,41.55,41.41,41.51,66820.0,40.4727,40.6095,40.4727,40.5704,66820.0
2020-11-20 11:30:00,41.51,41.57,41.31,41.41,73664.0,40.5704,40.6291,40.375,40.4727,73664.0
2020-11-20 12:00:00,41.38,41.44,41.35,41.42,42958.0,40.4434,40.502,40.4141,40.4825,42958.0
2020-11-20 12:30:00,41.42,41.44,41.34,41.42,46002.0,40.4825,40.502,40.4043,40.4825,46002.0
2020-11-20 13:00:00,41.41,41.48,41.35,41.48,44594.0,40.4727,40.5411,40.4141,40.5411,44594.0
2020-11-20 13:30:00,41.47,41.52,41.45,41.48,63640.0,40.5313,40.5802,40.5118,40.5411,63640.0
2020-11-20 14:00:00,41.48,41.49,41.39,41.44,58562.0,40.5411,40.5509,40.4532,40.502,58562.0
2020-11-20 14:30:00,41.45,41.54,41.37,41.41,139950.0,40.5118,40.5998,40.4336,40.4727,139950.0
2020-11-20 15:00:00,41.42,41.42,41.1,41.2,273946.0,40.4825,40.4825,40.1697,40.2675,273946.0
2020-11-20 15:30:00,41.18,41.45,41.03,41.05,371742.0,40.2479,40.5118,40.1013,40.1208,371742.0
2020-11-23 09:30:00,41.51,41.84,41.5,41.69,454580.0,40.5704,40.893,40.5607,40.7464,454580.0
2020-11-23 10:00:00,41.71,41.72,41.21,41.22,263506.0,40.7659,40.7757,40.2772,40.287,263506.0
2020-11-23 10:30:00,41.2,41.49,41.18,41.49,73140.0,40.2675,40.5509,40.2479,40.5509,73140.0
2020-11-23 11:00:00,41.48,41.49,41.04,41.12,282226.0,40.5411,40.5509,40.1111,40.1893,282226.0
2020-11-23 11:30:00,41.11,41.2,40.94,41.15,146014.0,40.1795,40.2675,40.0133,40.2186,146014.0
2020-11-23 12:00:00,41.14,41.27,41.02,41.22,95724.0,40.2088,40.3359,40.0915,40.287,95724.0
2020-11-23 12:30:00,41.23,41.35,41.23,41.34,43420.0,40.2968,40.4141,40.2968,40.4043,43420.0
2020-11-23 13:00:00,41.35,41.42,41.34,41.35,45342.0,40.4141,40.4825,40.4043,40.4141,45342.0
2020-11-23 13:30:00,41.35,41.4,41.29,41.37,72050.0,40.4141,40.4629,40.3554,40.4336,72050.0
2020-11-23 14:00:00,41.38,41.4,41.26,41.31,63116.0,40.4434,40.4629,40.3261,40.375,63116.0
2020-11-23 14:30:00,41.31,41.57,41.31,41.57,101202.0,40.375,40.6291,40.375,40.6291,101202.0
2020-11-23 15:00:00,41.59,41.75,41.57,41.6,155718.0,40.6486,40.805,40.6291,40.6584,155718.0
2020-11-23 15:30:00,41.6,41.65,41.44,41.54,214640.0,40.6584,40.7073,40.502,40.5998,214640.0
2020-11-24 09:30:00,42.17,42.21,41.98,42.21,580930.0,41.2155,41.2546,41.0298,41.2546,580930.0
2020-11-24 10:00:00,42.21,42.37,42.17,42.31,297924.0,41.2546,41.411,41.2155,41.3523,297924.0
2020-11-24 10:30:00,42.27,42.54,42.25,42.48,154168.0,41.3132,41.5771,41.2937,41.5185,154168.0
2020-11-24 11:00:00,42.49,42.7,42.48,42.69,287520.0,41.5283,41.7335,41.5185,41.7237,287520.0
2020-11-24 11:30:00,42.69,42.94,42.65,42.82,329014.0,41.7237,41.9681,41.6846,41.8508,329014.0
2020-11-24 12:00:00,42.83,42.85,42.74,42.77,103852.0,41.8606,41.8801,41.7726,41.8019,103852.0
2020-11-24 12:30:00,42.77,42.85,42.77,42.84,103210.0,41.8019,41.8801,41.8019,41.8703,103210.0
2020-11-24 13:00:00,42.82,42.91,42.74,42.77,157318.0,41.8508,41.9387,41.7726,41.8019,157318.0
2020-11-24 13:30:00,42.79,43.01,42.79,42.85,160628.0,41.8215,42.0365,41.8215,41.8801,160628.0
2020-11-24 14:00:00,42.84,42.92,42.73,42.73,120644.0,41.8703,41.9485,41.7628,41.7628,120644.0
2020-11-24 14:30:00,42.71,42.87,42.67,42.83,206968.0,41.7433,41.8997,41.7042,41.8606,206968.0
2020-11-24 15:00:00,42.84,42.93,42.74,42.9,166030.0,41.8703,41.9583,41.7726,41.929,166030.0
2020-11-24 15:30:00,42.9,42.93,42.78,42.87,280328.0,41.929,41.9583,41.8117,41.8997,280328.0
2020-11-25 09:30:00,42.85,42.85,42.55,42.62,336814.0,41.8801,41.8801,41.5869,41.6553,336814.0
2020-11-25 10:00:00,42.63,42.69,42.46,42.6,210342.0,41.6651,41.7237,41.4989,41.6358,210342.0
2020-11-25 10:30:00,42.6,42.7,42.55,42.59,97864.0,41.6358,41.7335,41.5869,41.626,97864.0
2020-11-25 11:00:00,42.59,42.68,42.59,42.62,57828.0,41.626,41.714,41.626,41.6553,57828.0
2020-11-25 11:30:00,42.61,42.66,42.49,42.62,85496.0,41.6455,41.6944,41.5283,41.6553,85496.0
2020-11-25 12:00:00,42.63,42.66,42.59,42.6,28898.0,41.6651,41.6944,41.626,41.6358,28898.0
2020-11-25 12:30:00,42.61,42.75,42.61,42.74,57820.0,41.6455,41.7824,41.6455,41.7726,57820.0
2020-11-25 13:00:00,42.74,42.8,42.67,42.67,161288.0,41.7726,41.8312,41.7042,41.7042,161288.0
2020-11-25 13:30:00,42.66,42.77,42.65,42.77,30812.0,41.6944,41.8019,41.6846,41.8019,30812.0
2020-11-25 14:00:00,42.74,42.74,42.57,42.68,81666.0,41.7726,41.7726,41.6064,41.714,81666.0
2020-11-25 14:30:00,42.69,42.72,42.6,42.7,64718.0,41.7237,41.753,41.6358,41.7335,64718.0
2020-11-25 15:00:00,42.7,42.85,42.68,42.81,227066.0,41.7335,41.8801,41.714,41.841,227066.0
2020-11-25 15:30:00,42.82,42.85,42.69,42.74,308966.0,41.8508,41.8801,41.7237,41.7726,308966.0
2020-11-27 09:30:00,43.02,43.08,42.95,42.98,172954.0,42.0463,42.1049,41.9778,42.0072,172954.0
2020-11-27 10:00:00,42.99,43.09,42.96,43.05,95016.0,42.0169,42.1147,41.9876,42.0756,95016.0
2020-11-27 10:30:00,43.05,43.08,43.02,43.06,88460.0,42.0756,42.1049,42.0463,42.0854,88460.0
2020-11-27 11:00:00,43.06,43.09,42.98,43.02,78066.0,42.0854,42.1147,42.0072,42.0463,78066.0
2020-11-27 11:30:00,43.02,43.03,42.87,42.91,121280.0,42.0463,42.056,41.8997,41.9387,121280.0
2020-11-27 12:00:00,42.92,42.93,42.76,42.76,166332.0,41.9485,41.9583,41.7921,41.7921,166332.0
2020-11-27 12:30:00,42.76,42.98,42.73,42.98,327818.0,41.7921,42.0072,41.7628,42.0072,327818.0
2020-11-30 09:30:00,42.78,42.84,42.55,42.63,407726.0,41.8117,41.8703,41.5869,41.6651,407726.0
2020-11-30 10:00:00,42.68,42.68,42.38,42.4,207876.0,41.714,41.714,41.4207,41.4403,207876.0
2020-11-30 10:30:00,42.38,42.39,41.92,42.31,429924.0,41.4207,41.4305,40.9712,41.3523,429924.0
2020-11-30 11:00:00,42.32,42.35,42.14,42.14,131164.0,41.3621,41.3914,41.1862,41.1862,131164.0
2020-11-30 11:30:00,42.13,42.25,41.99,42.19,141574.0,41.1764,41.2937,41.0396,41.235,141574.0
2020-11-30 12:00:00,42.17,42.33,42.13,42.33,69034.0,41.2155,41.3719,41.1764,41.3719,69034.0
2020-11-30 12:30:00,42.33,42.43,42.29,42.41,74452.0,41.3719,41.4696,41.3328,41.4501,74452.0
2020-11-30 13:00:00,42.41,42.45,42.33,42.4,113298.0,41.4501,41.4892,41.3719,41.4403,113298.0
2020-11-30 13:30:00,42.39,42.46,42.35,42.35,181000.0,41.4305,41.4989,41.3914,41.3914,181000.0
2020-11-30 14:00:00,42.35,42.44,42.27,42.42,199512.0,41.3914,41.4794,41.3132,41.4598,199512.0
2020-11-30 14:30:00,42.43,42.62,42.36,42.62,251824.0,41.4696,41.6553,41.4012,41.6553,251824.0
2020-11-30 15:00:00,42.64,42.64,42.4,42.41,302008.0,41.6749,41.6749,41.4403,41.4501,302008.0
2020-11-30 15:30:00,42.39,42.68,42.38,42.58,746498.0,41.4305,41.714,41.4207,41.6162,746498.0
2020-12-01 09:30:00,43.42,43.62,43.27,43.54,564514.0,42.4372,42.6327,42.2906,42.5545,564514.0
2020-12-01 10:00:00,43.58,43.86,43.53,43.75,293952.0,42.5936,42.8672,42.5447,42.7597,293952.0
2020-12-01 10:30:00,43.77,43.77,43.49,43.59,223930.0,42.7793,42.7793,42.5056,42.6034,223930.0
2020-12-01 11:00:00,43.6,43.77,43.6,43.67,368648.0,42.6131,42.7793,42.6131,42.6815,368648.0
2020-12-01 11:30:00,43.68,43.75,43.53,43.58,218548.0,42.6913,42.7597,42.5447,42.5936,218548.0
2020-12-01 12:00:00,43.58,43.72,43.57,43.69,124982.0,42.5936,42.7304,42.5838,42.7011,124982.0
2020-12-01 12:30:00,43.68,43.73,43.59,43.63,108316.0,42.6913,42.7402,42.6034,42.6425,108316.0
2020-12-01 13:00:00,43.63,43.75,43.63,43.75,107284.0,42.6425,42.7597,42.6425,42.7597,107284.0
2020-12-01 13:30:00,43.76,43.81,43.73,43.78,129562.0,42.7695,42.8184,42.7402,42.7891,129562.0
2020-12-01 14:00:00,43.79,43.91,43.77,43.81,240616.0,42.7988,42.9161,42.7793,42.8184,240616.0
2020-12-01 14:30:00,43.8,43.89,43.69,43.7,299196.0,42.8086,42.8966,42.7011,42.7109,299196.0
2020-12-01 15:00:00,43.71,43.71,43.4,43.58,311552.0,42.7206,42.7206,42.4177,42.5936,311552.0
2020-12-01 15:30:00,43.58,43.63,43.42,43.48,534862.0,42.5936,42.6425,42.4372,42.4958,534862.0
2020-12-02 09:30:00,43.24,43.38,43.09,43.37,568842.0,42.2613,42.3981,42.1147,42.3883,568842.0
2020-12-02 10:00:00,43.38,43.45,43.27,43.44,138290.0,42.3981,42.4665,42.2906,42.4568,138290.0
2020-12-02 10:30:00,43.44,43.49,43.35,43.45,316340.0,42.4568,42.5056,42.3688,42.4665,316340.0
2020-12-02 11:00:00,43.45,43.55,43.45,43.52,247210.0,42.4665,42.5643,42.4665,42.5349,247210.0
2020-12-02 11:30:00,43.52,43.6,43.49,43.58,156620.0,42.5349,42.6131,42.5056,42.5936,156620.0
2020-12-02 12:00:00,43.58,43.59,43.49,43.56,72520.0,42.5936,42.6034,42.5056,42.574,72520.0
2020-12-02 12:30:00,43.55,43.64,43.51,43.52,128222.0,42.5643,42.6522,42.5252,42.5349,128222.0
2020-12-02 13:00:00,43.54,43.6,43.51,43.54,153966.0,42.5545,42.6131,42.5252,42.5545,153966.0
2020-12-02 13:30:00,43.55,43.55,43.44,43.46,319170.0,42.5643,42.5643,42.4568,42.4763,319170.0
2020-12-02 14:00:00,43.44,43.64,43.4,43.62,320858.0,42.4568,42.6522,42.4177,42.6327,320858.0
2020-12-02 14:30:00,43.62,43.71,43.6,43.69,74296.0,42.6327,42.7206,42.6131,42.7011,74296.0
2020-12-02 15:00:00,43.7,43.72,43.57,43.59,202416.0,42.7109,42.7304,42.5838,42.6034,202416.0
2020-12-02 15:30:00,43.6,43.74,43.58,43.7,485910.0,42.6131,42.75,42.5936,42.7109,485910.0
2020-12-03 09:30:00,43.67,43.82,43.67,43.75,205526.0,42.6815,42.8282,42.6815,42.7597,205526.0
2020-12-03 10:00:00,43.76,43.98,43.76,43.88,165124.0,42.7695,42.9845,42.7695,42.8868,165124.0
2020-12-03 10:30:00,43.9,43.98,43.87,43.87,167520.0,42.9063,42.9845,42.877,42.877,167520.0
2020-12-03 11:00:00,43.88,43.93,43.74,43.92,100670.0,42.8868,42.9357,42.75,42.9259,100670.0
2020-12-03 11:30:00,43.93,43.95,43.87,43.9,55494.0,42.9357,42.9552,42.877,42.9063,55494.0
2020-12-03 12:00:00,43.91,43.96,43.77,43.84,122254.0,42.9161,42.965,42.7793,42.8477,122254.0
2020-12-03 12:30:00,43.83,43.91,43.78,43.85,50448.0,42.8379,42.9161,42.7891,42.8575,50448.0
2020-12-03 13:00:00,43.86,43.87,43.73,43.8,124406.0,42.8672,42.877,42.7402,42.8086,124406.0
2020-12-03 13:30:00,43.79,43.79,43.61,43.63,73730.0,42.7988,42.7988,42.6229,42.6425,73730.0
2020-12-03 14:00:00,43.64,43.77,43.64,43.74,48356.0,42.6522,42.7793,42.6522,42.75,48356.0
2020-12-03 14:30:00,43.77,43.9,43.77,43.89,57242.0,42.7793,42.9063,42.7793,42.8966,57242.0
2020-12-03 15:00:00,43.88,44.04,43.83,44.01,149842.0,42.8868,43.0432,42.8379,43.0139,149842.0
2020-12-03 15:30:00,43.99,44.01,43.4,43.68,431032.0,42.9943,43.0139,42.4177,42.6913,431032.0
2020-12-04 09:30:00,43.82,44.08,43.82,44.03,214088.0,42.8282,43.0823,42.8282,43.0334,214088.0
2020-12-04 10:00:00,44.05,44.17,44.02,44.08,199272.0,43.0529,43.1702,43.0236,43.0823,199272.0
2020-12-04 10:30:00,44.09,44.29,44.09,44.24,143318.0,43.092,43.2875,43.092,43.2386,143318.0
2020-12-04 11:00:00,44.24,44.27,44.17,44.23,68160.0,43.2386,43.268,43.1702,43.2289,68160.0
2020-12-04 11:30:00,44.24,44.29,44.22,44.24,90778.0,43.2386,43.2875,43.2191,43.2386,90778.0
2020-12-04 12:00:00,44.24,44.27,44.2,44.24,41686.0,43.2386,43.268,43.1996,43.2386,41686.0
2020-12-04 12:30:00,44.25,44.27,44.2,44.23,15550.0,43.2484,43.268,43.1996,43.2289,15550.0
2020-12-04 13:00:00,44.24,44.27,44.2,44.21,23734.0,43.2386,43.268,43.1996,43.2093,23734.0
2020-12-04 13:30:00,44.21,44.27,44.17,44.18,43968.0,43.2093,43.268,43.1702,43.18,43968.0
2020-12-04 14:00:00,44.17,44.24,44.13,44.13,67232.0,43.1702,43.2386,43.1311,43.1311,67232.0
2020-12-04 14:30:00,44.15,44.29,44.13,44.27,87166.0,43.1507,43.2875,43.1311,43.268,87166.0
2020-12-04 15:00:00,44.3,44.32,44.16,44.19,82220.0,43.2973,43.3168,43.1605,43.1898,82220.0
2020-12-04 15:30:00,44.24,44.43,44.2,44.43,303086.0,43.2386,43.4243,43.1996,43.4243,303086.0
2020-12-07 09:30:00,44.15,44.31,44.05,44.31,338452.0,43.1507,43.3071,43.0529,43.3071,338452.0
2020-12-07 10:00:00,44.31,44.34,44.25,44.32,100584.0,43.3071,43.3364,43.2484,43.3168,100584.0
2020-12-07 10:30:00,44.33,44.36,44.28,44.29,100334.0,43.3266,43.3559,43.2777,43.2875,100334.0
2020-12-07 11:00:00,44.31,44.35,44.29,44.34,94708.0,43.3071,43.3462,43.2875,43.3364,94708.0
2020-12-07 11:30:00,44.34,44.36,44.23,44.34,145288.0,43.3364,43.3559,43.2289,43.3364,145288.0
2020-12-07 12:00:00,44.31,44.33,44.25,44.26,58072.0,43.3071,43.3266,43.2484,43.2582,58072.0
2020-12-07 12:30:00,44.27,44.27,44.2,44.2,80298.0,43.268,43.268,43.1996,43.1996,80298.0
2020-12-07 13:00:00,44.19,44.2,44.05,44.13,150996.0,43.1898,43.1996,43.0529,43.1311,150996.0
2020-12-07 13:30:00,44.12,44.17,43.99,44.09,231478.0,43.1214,43.1702,42.9943,43.092,231478.0
2020-12-07 14:00:00,44.07,44.1,43.96,44.1,127118.0,43.0725,43.1018,42.965,43.1018,127118.0
2020-12-07 14:30:00,44.1,44.16,44.07,44.07,92076.0,43.1018,43.1605,43.0725,43.0725,92076.0
2020-12-07 15:00:00,44.08,44.2,44.04,44.17,90010.0,43.0823,43.1996,43.0432,43.1702,90010.0
2020-12-07 15:30:00,44.18,44.27,43.92,44.26,533784.0,43.18,43.268,42.9259,43.2582,533784.0
2020-12-08 09:30:00,43.91,44.1,43.9,44.1,287662.0,42.9161,43.1018,42.9063,43.1018,287662.0
2020-12-08 10:00:00,44.1,44.17,43.93,44.01,193670.0,43.1018,43.1702,42.9357,43.0139,193670.0
2020-12-08 10:30:00,44.02,44.22,44.02,44.22,86614.0,43.0236,43.2191,43.0236,43.2191,86614.0
2020-12-08 11:00:00,44.23,44.34,44.23,44.33,100548.0,43.2289,43.3364,43.2289,43.3266,100548.0
2020-12-08 11:30:00,44.35,44.41,44.31,44.38,54888.0,43.3462,43.4048,43.3071,43.3755,54888.0
2020-12-08 12:00:00,44.37,44.44,44.35,44.42,44338.0,43.3657,43.4341,43.3462,43.4146,44338.0
2020-12-08 12:30:00,44.41,44.54,44.41,44.47,87200.0,43.4048,43.5319,43.4048,43.4634,87200.0
2020-12-08 13:00:00,44.46,44.52,44.46,44.52,85824.0,43.4537,43.5123,43.4537,43.5123,85824.0
2020-12-08 13:30:00,44.52,44.55,44.47,44.48,40274.0,43.5123,43.5416,43.4634,43.4732,40274.0
2020-12-08 14:00:00,44.48,44.65,44.45,44.61,114980.0,43.4732,43.6394,43.4439,43.6003,114980.0
2020-12-08 14:30:00,44.62,44.62,44.49,44.52,124448.0,43.61,43.61,43.483,43.5123,124448.0
2020-12-08 15:00:00,44.52,44.55,44.48,44.53,83452.0,43.5123,43.5416,43.4732,43.5221,83452.0
2020-12-08 15:30:00,44.51,44.55,44.44,44.5,112152.0,43.5025,43.5416,43.4341,43.4928,112152.0
2020-12-09 09:30:00,44.68,44.71,44.56,44.66,366986.0,43.6687,43.698,43.5514,43.6491,366986.0
2020-12-09 10:00:00,44.66,44.66,44.33,44.56,145122.0,43.6491,43.6491,43.3266,43.5514,145122.0
2020-12-09 10:30:00,44.54,44.57,44.41,44.45,109652.0,43.5319,43.5612,43.4048,43.4439,109652.0
2020-12-09 11:00:00,44.44,44.44,44.22,44.36,109058.0,43.4341,43.4341,43.2191,43.3559,109058.0
2020-12-09 11:30:00,44.35,44.41,44.24,44.39,257958.0,43.3462,43.4048,43.2386,43.3853,257958.0
2020-12-09 12:00:00,44.37,44.37,44.2,44.3,175122.0,43.3657,43.3657,43.1996,43.2973,175122.0
2020-12-09 12:30:00,44.28,44.28,43.92,44.11,485358.0,43.2777,43.2777,42.9259,43.1116,485358.0
2020-12-09 13:00:00,44.1,44.12,43.8,43.87,756000.0,43.1018,43.1214,42.8086,42.877,756000.0
2020-12-09 13:30:00,43.83,43.85,43.49,43.51,528064.0,42.8379,42.8575,42.5056,42.5252,528064.0
2020-12-09 14:00:00,43.54,43.87,43.54,43.87,352320.0,42.5545,42.877,42.5545,42.877,352320.0
2020-12-09 14:30:00,43.84,43.85,43.58,43.7,404718.0,42.8477,42.8575,42.5936,42.7109,404718.0
2020-12-09 15:00:00,43.69,43.82,43.48,43.52,510036.0,42.7011,42.8282,42.4958,42.5349,510036.0
2020-12-09 15:30:00,43.51,43.98,43.51,43.71,613994.0,42.5252,42.9845,42.5252,42.7206,613994.0
2020-12-10 09:30:00,43.33,43.83,43.13,43.78,705936.0,42.3492,42.8379,42.1538,42.7891,705936.0
2020-12-10 10:00:00,43.79,43.85,43.66,43.74,287830.0,42.7988,42.8575,42.6718,42.75,287830.0
2020-12-10 10:30:00,43.73,43.91,43.63,43.84,216928.0,42.7402,42.9161,42.6425,42.8477,216928.0
2020-12-10 11:00:00,43.83,43.92,43.74,43.88,169962.0,42.8379,42.9259,42.75,42.8868,169962.0
2020-12-10 11:30:00,43.87,43.87,43.55,43.59,373736.0,42.877,42.877,42.5643,42.6034,373736.0
2020-12-10 12:00:00,43.57,43.77,43.55,43.72,191370.0,42.5838,42.7793,42.5643,42.7304,191370.0
2020-12-10 12:30:00,43.73,43.79,43.57,43.6,205222.0,42.7402,42.7988,42.5838,42.6131,205222.0
2020-12-10 13:00:00,43.59,43.81,43.59,43.77,105782.0,42.6034,42.8184,42.6034,42.7793,105782.0
2020-12-10 13:30:00,43.77,43.77,43.6,43.6,183560.0,42.7793,42.7793,42.6131,42.6131,183560.0
2020-12-10 14:00:00,43.66,43.66,43.44,43.48,290672.0,42.6718,42.6718,42.4568,42.4958,290672.0
2020-12-10 14:30:00,43.5,43.59,43.46,43.46,190478.0,42.5154,42.6034,42.4763,42.4763,190478.0
2020-12-10 15:00:00,43.49,43.73,43.49,43.7,259154.0,42.5056,42.7402,42.5056,42.7109,259154.0
2020-12-10 15:30:00,43.72,43.84,43.66,43.67,228890.0,42.7304,42.8477,42.6718,42.6815,228890.0
2020-12-11 09:30:00,43.23,43.33,43.09,43.27,348268.0,42.2515,42.3492,42.1147,42.2906,348268.0
2020-12-11 10:00:00,43.29,43.47,43.29,43.39,84540.0,42.3101,42.4861,42.3101,42.4079,84540.0
2020-12-11 10:30:00,43.34,43.35,43.17,43.25,139292.0,42.359,42.3688,42.1929,42.2711,139292.0
2020-12-11 11:00:00,43.26,43.32,43.14,43.15,164746.0,42.2808,42.3395,42.1635,42.1733,164746.0
2020-12-11 11:30:00,43.15,43.19,42.96,43.09,486602.0,42.1733,42.2124,41.9876,42.1147,486602.0
2020-12-11 12:00:00,43.1,43.13,42.84,42.96,451638.0,42.1244,42.1538,41.8703,41.9876,451638.0
2020-12-11 12:30:00,42.94,43.09,42.84,43.07,282710.0,41.9681,42.1147,41.8703,42.0951,282710.0
2020-12-11 13:00:00,43.07,43.2,43.05,43.15,200494.0,42.0951,42.2222,42.0756,42.1733,200494.0
2020-12-11 13:30:00,43.17,43.47,43.17,43.41,188988.0,42.1929,42.4861,42.1929,42.4274,188988.0
2020-12-11 14:00:00,43.43,43.48,43.35,43.38,142648.0,42.447,42.4958,42.3688,42.3981,142648.0
2020-12-11 14:30:00,43.44,43.54,43.42,43.42,118242.0,42.4568,42.5545,42.4372,42.4372,118242.0
2020-12-11 15:00:00,43.42,43.62,43.37,43.49,241050.0,42.4372,42.6327,42.3883,42.5056,241050.0
2020-12-11 15:30:00,43.51,43.62,43.44,43.55,262788.0,42.5252,42.6327,42.4568,42.5643,262788.0
2020-12-14 09:30:00,44.11,44.35,44.06,44.32,332424.0,43.1116,43.3462,43.0627,43.3168,332424.0
2020-12-14 10:00:00,44.34,44.39,44.29,44.35,244204.0,43.3364,43.3853,43.2875,43.3462,244204.0
2020-12-14 10:30:00,44.38,44.39,43.97,43.97,325464.0,43.3755,43.3853,42.9748,42.9748,325464.0
2020-12-14 11:00:00,43.98,44.08,43.87,43.92,458398.0,42.9845,43.0823,42.877,42.9259,458398.0
2020-12-14 11:30:00,43.91,43.97,43.77,43.91,294242.0,42.9161,42.9748,42.7793,42.9161,294242.0
2020-12-14 12:00:00,43.92,43.93,43.77,43.85,249854.0,42.9259,42.9357,42.7793,42.8575,249854.0
2020-12-14 12:30:00,43.83,43.84,43.64,43.7,223902.0,42.8379,42.8477,42.6522,42.7109,223902.0
2020-12-14 13:00:00,43.71,43.77,43.56,43.63,119618.0,42.7206,42.7793,42.574,42.6425,119618.0
2020-12-14 13:30:00,43.63,43.76,43.6,43.67,106018.0,42.6425,42.7695,42.6131,42.6815,106018.0
2020-12-14 14:00:00,43.71,43.74,43.57,43.62,79904.0,42.7206,42.75,42.5838,42.6327,79904.0
2020-12-14 14:30:00,43.6,43.67,43.43,43.65,614970.0,42.6131,42.6815,42.447,42.662,614970.0
2020-12-14 15:00:00,43.64,43.66,43.53,43.57,180552.0,42.6522,42.6718,42.5447,42.5838,180552.0
2020-12-14 15:30:00,43.55,43.55,43.12,43.15,1027068.0,42.5643,42.5643,42.144,42.1733,1027068.0
2020-12-15 09:30:00,43.83,43.92,43.66,43.68,408144.0,42.8379,42.9259,42.6718,42.6913,408144.0
2020-12-15 10:00:00,43.7,43.76,43.59,43.62,220794.0,42.7109,42.7695,42.6034,42.6327,220794.0
2020-12-15 10:30:00,43.63,43.71,43.52,43.66,172746.0,42.6425,42.7206,42.5349,42.6718,172746.0
2020-12-15 11:00:00,43.66,43.68,43.47,43.65,466796.0,42.6718,42.6913,42.4861,42.662,466796.0
2020-12-15 11:30:00,43.65,43.78,43.63,43.7,111844.0,42.662,42.7891,42.6425,42.7109,111844.0
2020-12-15 12:00:00,43.77,43.88,43.76,43.85,50436.0,42.7793,42.8868,42.7695,42.8575,50436.0
2020-12-15 12:30:00,43.86,44.09,43.85,44.09,194874.0,42.8672,43.092,42.8575,43.092,194874.0
2020-12-15 13:00:00,44.09,44.24,44.06,44.15,150948.0,43.092,43.2386,43.0627,43.1507,150948.0
2020-12-15 13:30:00,44.15,44.27,44.14,44.24,194610.0,43.1507,43.268,43.1409,43.2386,194610.0
2020-12-15 14:00:00,44.24,44.31,44.2,44.26,264222.0,43.2386,43.3071,43.1996,43.2582,264222.0
2020-12-15 14:30:00,44.26,44.34,44.24,44.25,169868.0,43.2582,43.3364,43.2386,43.2484,169868.0
2020-12-15 15:00:00,44.26,44.34,44.17,44.18,173012.0,43.2582,43.3364,43.1702,43.18,173012.0
2020-12-15 15:30:00,44.17,44.34,44.11,44.34,414658.0,43.1702,43.3364,43.1116,43.3364,414658.0
2020-12-16 09:30:00,44.41,44.41,44.17,44.34,248926.0,43.4048,43.4048,43.1702,43.3364,248926.0
2020-12-16 10:00:00,44.32,44.46,44.27,44.44,179494.0,43.3168,43.4537,43.268,43.4341,179494.0
2020-12-16 10:30:00,44.45,44.49,44.38,44.38,107864.0,43.4439,43.483,43.3755,43.3755,107864.0
2020-12-16 11:00:00,44.4,44.48,44.35,44.48,120568.0,43.395,43.4732,43.3462,43.4732,120568.0
2020-12-16 11:30:00,44.47,44.52,44.46,44.48,110364.0,43.4634,43.5123,43.4537,43.4732,110364.0
2020-12-16 12:00:00,44.5,44.51,44.4,44.42,90528.0,43.4928,43.5025,43.395,43.4146,90528.0
2020-12-16 12:30:00,44.39,44.44,44.3,44.43,159044.0,43.3853,43.4341,43.2973,43.4243,159044.0
2020-12-16 13:00:00,44.43,44.43,44.34,44.37,72420.0,43.4243,43.4243,43.3364,43.3657,72420.0
2020-12-16 13:30:00,44.41,44.42,44.38,44.4,132788.0,43.4048,43.4146,43.3755,43.395,132788.0
2020-12-16 14:00:00,44.42,44.45,44.22,44.28,719258.0,43.4146,43.4439,43.2191,43.2777,719258.0
2020-12-16 14:30:00,44.3,44.63,44.3,44.61,295232.0,43.2973,43.6198,43.2973,43.6003,295232.0
2020-12-16 15:00:00,44.61,44.67,44.49,44.63,122588.0,43.6003,43.6589,43.483,43.6198,122588.0
2020-12-16 15:30:00,44.63,44.71,44.42,44.48,568144.0,43.6198,43.698,43.4146,43.4732,568144.0
2020-12-17 09:30:00,44.9,45.02,44.81,44.85,406516.0,43.8837,44.001,43.7957,43.8348,406516.0
2020-12-17 10:00:00,44.85,44.91,44.77,44.9,180530.0,43.8348,43.8935,43.7566,43.8837,180530.0
2020-12-17 10:30:00,44.89,44.93,44.77,44.81,124634.0,43.8739,43.913,43.7566,43.7957,124634.0
2020-12-17 11:00:00,44.81,44.89,44.78,44.84,66702.0,43.7957,43.8739,43.7664,43.8251,66702.0
2020-12-17 11:30:00,44.84,44.84,44.69,44.84,182724.0,43.8251,43.8251,43.6785,43.8251,182724.0
2020-12-17 12:00:00,44.84,44.84,44.73,44.79,58922.0,43.8251,43.8251,43.7176,43.7762,58922.0
2020-12-17 12:30:00,44.79,44.87,44.75,44.85,55608.0,43.7762,43.8544,43.7371,43.8348,55608.0
2020-12-17 13:00:00,44.84,44.91,44.83,44.89,131812.0,43.8251,43.8935,43.8153,43.8739,131812.0
2020-12-17 13:30:00,44.88,44.95,44.86,44.95,132176.0,43.8642,43.9326,43.8446,43.9326,132176.0
2020-12-17 14:00:00,44.94,44.97,44.91,44.93,63042.0,43.9228,43.9521,43.8935,43.913,63042.0
2020-12-17 14:30:00,44.93,44.97,44.91,44.95,60740.0,43.913,43.9521,43.8935,43.9326,60740.0
2020-12-17 15:00:00,44.96,44.96,44.85,44.94,140496.0,43.9423,43.9423,43.8348,43.9228,140496.0
2020-12-17 15:30:00,44.88,44.97,44.81,44.97,523042.0,43.8642,43.9521,43.7957,43.9521,523042.0
2020-12-18 09:30:00,45.06,45.09,44.59,44.72,876488.0,44.0401,44.0694,43.5807,43.7078,876488.0
2020-12-18 10:00:00,44.72,44.72,44.46,44.51,484418.0,43.7078,43.7078,43.4537,43.5025,484418.0
2020-12-18 10:30:00,44.53,44.62,44.44,44.57,442614.0,43.5221,43.61,43.4341,43.5612,442614.0
2020-12-18 11:00:00,44.57,44.61,44.25,44.42,446576.0,43.5612,43.6003,43.2484,43.4146,446576.0
2020-12-18 11:30:00,44.41,44.51,44.37,44.48,91262.0,43.4048,43.5025,43.3657,43.4732,91262.0
2020-12-18 12:00:00,44.46,44.63,44.44,44.58,325128.0,43.4537,43.6198,43.4341,43.5709,325128.0
2020-12-18 12:30:00,44.59,44.71,44.53,44.55,212472.0,43.5807,43.698,43.5221,43.5416,212472.0
2020-12-18 13:00:00,44.56,44.56,44.39,44.48,273440.0,43.5514,43.5514,43.3853,43.4732,273440.0
2020-12-18 13:30:00,44.45,44.45,44.33,44.4,1103398.0,43.4439,43.4439,43.3266,43.395,1103398.0
2020-12-18 14:00:00,44.38,44.38,44.23,44.3,437374.0,43.3755,43.3755,43.2289,43.2973,437374.0
2020-12-18 14:30:00,44.3,44.37,44.16,44.23,435360.0,43.2973,43.3657,43.1605,43.2289,435360.0
2020-12-18 15:00:00,44.23,44.3,44.09,44.13,863848.0,43.2289,43.2973,43.092,43.1311,863848.0
2020-12-18 15:30:00,44.15,44.88,44.1,44.59,1118276.0,43.1507,43.8642,43.1018,43.5807,1118276.0
2020-12-21 09:30:00,43.59,43.95,43.48,43.58,989188.0,42.6034,42.9552,42.4958,42.5936,989188.0
2020-12-21 10:00:00,43.56,43.59,42.88,43.08,1125870.0,42.574,42.6034,41.9094,42.1049,1125870.0
2020-12-21 10:30:00,43.04,43.27,42.94,43.22,474670.0,42.0658,42.2906,41.9681,42.2417,474670.0
2020-12-21 11:00:00,43.2,43.55,43.2,43.5,591398.0,42.2222,42.5643,42.2222,42.5154,591398.0
2020-12-21 11:30:00,43.51,43.76,43.51,43.68,332834.0,42.5252,42.7695,42.5252,42.6913,332834.0
2020-12-21 12:00:00,43.69,43.98,43.69,43.98,161998.0,42.7011,42.9845,42.7011,42.9845,161998.0
2020-12-21 12:30:00,44.0,44.2,43.97,44.14,180900.0,43.0041,43.1996,42.9748,43.1409,180900.0
2020-12-21 13:00:00,44.16,44.26,44.11,44.25,124330.0,43.1605,43.2582,43.1116,43.2484,124330.0
2020-12-21 13:30:00,44.25,44.43,44.25,44.34,259644.0,43.2484,43.4243,43.2484,43.3364,259644.0
2020-12-21 14:00:00,44.35,44.43,44.24,44.42,238836.0,43.3462,43.4243,43.2386,43.4146,238836.0
2020-12-21 14:30:00,44.4,44.52,44.31,44.33,333532.0,43.395,43.5123,43.3071,43.3266,333532.0
2020-12-21 15:00:00,44.34,44.38,44.17,44.26,309136.0,43.3364,43.3755,43.1702,43.2582,309136.0
2020-12-21 15:30:00,44.24,44.37,43.98,44.31,723958.0,43.2386,43.3657,42.9845,43.3071,723958.0
2020-12-22 09:30:00,44.36,44.36,44.16,44.22,221876.0,43.3559,43.3559,43.1605,43.2191,221876.0
2020-12-22 10:00:00,44.27,44.34,44.09,44.29,272640.0,43.268,43.3364,43.092,43.2875,272640.0
2020-12-22 10:30:00,44.32,44.4,44.19,44.27,130504.0,43.3168,43.395,43.1898,43.268,130504.0
2020-12-22 11:00:00,44.26,44.34,44.15,44.23,56888.0,43.2582,43.3364,43.1507,43.2289,56888.0
2020-12-22 11:30:00,44.24,44.24,43.85,44.09,209026.0,43.2386,43.2386,42.8575,43.092,209026.0
2020-12-22 12:00:00,44.09,44.2,44.09,44.1,52406.0,43.092,43.1996,43.092,43.1018,52406.0
2020-12-22 12:30:00,44.12,44.23,44.1,44.18,42402.0,43.1214,43.2289,43.1018,43.18,42402.0
2020-12-22 13:00:00,44.22,44.29,44.2,44.27,65566.0,43.2191,43.2875,43.1996,43.268,65566.0
2020-12-22 13:30:00,44.28,44.39,44.28,44.33,1022170.0,43.2777,43.3853,43.2777,43.3266,1022170.0
2020-12-22 14:00:00,44.36,44.36,44.27,44.32,495546.0,43.3559,43.3559,43.268,43.3168,495546.0
2020-12-22 14:30:00,44.33,44.33,44.14,44.23,239054.0,43.3266,43.3266,43.1409,43.2289,239054.0
2020-12-22 15:00:00,44.21,44.24,44.07,44.08,139246.0,43.2093,43.2386,43.0725,43.0823,139246.0
2020-12-22 15:30:00,44.08,44.16,43.99,44.1,396600.0,43.0823,43.1605,42.9943,43.1018,396600.0
2020-12-23 09:30:00,44.33,44.56,44.33,44.5,600444.0,43.3679,43.5929,43.3679,43.5342,600444.0
2020-12-23 10:00:00,44.49,44.55,44.35,44.41,160544.0,43.5245,43.5831,43.3875,43.4462,160544.0
2020-12-23 10:30:00,44.39,44.49,44.38,44.46,138018.0,43.4266,43.5245,43.4168,43.4951,138018.0
2020-12-23 11:00:00,44.46,44.54,44.42,44.46,456512.0,43.4951,43.5734,43.456,43.4951,456512.0
2020-12-23 11:30:00,44.48,44.54,44.44,44.53,149776.0,43.5147,43.5734,43.4755,43.5636,149776.0
2020-12-23 12:00:00,44.55,44.58,44.51,44.53,65060.0,43.5831,43.6125,43.544,43.5636,65060.0
2020-12-23 12:30:00,44.54,44.6,44.54,44.58,60648.0,43.5734,43.6321,43.5734,43.6125,60648.0
2020-12-23 13:00:00,44.58,44.64,44.58,44.62,100490.0,43.6125,43.6712,43.6125,43.6516,100490.0
2020-12-23 13:30:00,44.62,44.66,44.6,44.61,113300.0,43.6516,43.6908,43.6321,43.6418,113300.0
2020-12-23 14:00:00,44.61,44.64,44.52,44.52,89986.0,43.6418,43.6712,43.5538,43.5538,89986.0
2020-12-23 14:30:00,44.54,44.59,44.49,44.49,132296.0,43.5734,43.6223,43.5245,43.5245,132296.0
2020-12-23 15:00:00,44.49,44.55,44.46,44.46,97284.0,43.5245,43.5831,43.4951,43.4951,97284.0
2020-12-23 15:30:00,44.47,44.54,44.13,44.17,803656.0,43.5049,43.5734,43.1723,43.2114,803656.0
2020-12-24 09:30:00,44.28,44.4,44.27,44.37,167612.0,43.319,43.4364,43.3092,43.4071,167612.0
2020-12-24 10:00:00,44.37,44.44,44.33,44.42,68910.0,43.4071,43.4755,43.3679,43.456,68910.0
2020-12-24 10:30:00,44.42,44.44,44.31,44.32,109936.0,43.456,43.4755,43.3484,43.3581,109936.0
2020-12-24 11:00:00,44.31,44.4,44.27,44.28,76766.0,43.3484,43.4364,43.3092,43.319,76766.0
2020-12-24 11:30:00,44.27,44.31,44.19,44.22,92734.0,43.3092,43.3484,43.231,43.2603,92734.0
2020-12-24 12:00:00,44.24,44.31,44.15,44.31,74124.0,43.2799,43.3484,43.1918,43.3484,74124.0
2020-12-24 12:30:00,44.33,44.51,44.32,44.51,229596.0,43.3679,43.544,43.3581,43.544,229596.0
2020-12-28 09:30:00,45.18,45.18,44.99,45.09,394630.0,44.1995,44.1995,44.0136,44.1114,394630.0
2020-12-28 10:00:00,45.1,45.25,45.02,45.23,195090.0,44.1212,44.268,44.0429,44.2484,195090.0
2020-12-28 10:30:00,45.24,45.31,45.23,45.26,220080.0,44.2582,44.3267,44.2484,44.2777,220080.0
2020-12-28 11:00:00,45.26,45.27,45.19,45.22,122922.0,44.2777,44.2875,44.2093,44.2386,122922.0
2020-12-28 11:30:00,45.23,45.24,45.19,45.2,91618.0,44.2484,44.2582,44.2093,44.219,91618.0
2020-12-28 12:00:00,45.2,45.24,45.19,45.24,114838.0,44.219,44.2582,44.2093,44.2582,114838.0
2020-12-28 12:30:00,45.25,45.27,45.21,45.24,78080.0,44.268,44.2875,44.2288,44.2582,78080.0
2020-12-28 13:00:00,45.24,45.27,45.23,45.26,40502.0,44.2582,44.2875,44.2484,44.2777,40502.0
2020-12-28 13:30:00,45.26,45.3,45.26,45.29,119108.0,44.2777,44.3169,44.2777,44.3071,119108.0
2020-12-28 14:00:00,45.29,45.35,45.28,45.33,38152.0,44.3071,44.3658,44.2973,44.3462,38152.0
2020-12-28 14:30:00,45.34,45.38,45.33,45.35,49442.0,44.356,44.3951,44.3462,44.3658,49442.0
2020-12-28 15:00:00,45.34,45.36,45.26,45.26,90598.0,44.356,44.3756,44.2777,44.2777,90598.0
2020-12-28 15:30:00,45.27,45.32,45.21,45.26,203264.0,44.2875,44.3364,44.2288,44.2777,203264.0
2020-12-29 09:30:00,45.66,45.71,45.27,45.35,390448.0,44.6691,44.718,44.2875,44.3658,390448.0
2020-12-29 10:00:00,45.35,45.44,45.19,45.31,587018.0,44.3658,44.4538,44.2093,44.3267,587018.0
2020-12-29 10:30:00,45.31,45.43,45.29,45.41,106846.0,44.3267,44.4441,44.3071,44.4245,106846.0
2020-12-29 11:00:00,45.4,45.41,45.22,45.37,54260.0,44.4147,44.4245,44.2386,44.3854,54260.0
2020-12-29 11:30:00,45.41,45.44,45.32,45.35,53598.0,44.4245,44.4538,44.3364,44.3658,53598.0
2020-12-29 12:00:00,45.35,45.38,45.2,45.24,79336.0,44.3658,44.3951,44.219,44.2582,79336.0
2020-12-29 12:30:00,45.19,45.2,44.95,45.12,1296844.0,44.2093,44.219,43.9745,44.1408,1296844.0
2020-12-29 13:00:00,45.11,45.15,45.03,45.14,253130.0,44.131,44.1701,44.0527,44.1603,253130.0
2020-12-29 13:30:00,45.13,45.2,45.09,45.17,1069084.0,44.1506,44.219,44.1114,44.1897,1069084.0
2020-12-29 14:00:00,45.16,45.17,44.99,44.99,608134.0,44.1799,44.1897,44.0136,44.0136,608134.0
2020-12-29 14:30:00,44.99,45.1,44.95,45.08,151416.0,44.0136,44.1212,43.9745,44.1016,151416.0
2020-12-29 15:00:00,45.05,45.22,45.01,45.19,235682.0,44.0723,44.2386,44.0332,44.2093,235682.0
2020-12-29 15:30:00,45.2,45.22,45.01,45.1,347740.0,44.219,44.2386,44.0332,44.1212,347740.0
2020-12-30 09:30:00,45.3,45.45,45.3,45.39,229156.0,44.3169,44.4636,44.3169,44.4049,229156.0
2020-12-30 10:00:00,45.43,45.48,45.3,45.4,183450.0,44.4441,44.493,44.3169,44.4147,183450.0
2020-12-30 10:30:00,45.41,45.47,45.28,45.38,113916.0,44.4245,44.4832,44.2973,44.3951,113916.0
2020-12-30 11:00:00,45.39,45.41,45.37,45.37,36854.0,44.4049,44.4245,44.3854,44.3854,36854.0
2020-12-30 11:30:00,45.32,45.38,45.29,45.34,104162.0,44.3364,44.3951,44.3071,44.356,104162.0
2020-12-30 12:00:00,45.35,45.38,45.32,45.38,33958.0,44.3658,44.3951,44.3364,44.3951,33958.0
2020-12-30 12:30:00,45.33,45.35,45.26,45.29,76396.0,44.3462,44.3658,44.2777,44.3071,76396.0
2020-12-30 13:00:00,45.3,45.35,45.3,45.3,76958.0,44.3169,44.3658,44.3169,44.3169,76958.0
2020-12-30 13:30:00,45.3,45.33,45.26,45.28,80500.0,44.3169,44.3462,44.2777,44.2973,80500.0
2020-12-30 14:00:00,45.28,45.29,45.19,45.21,139628.0,44.2973,44.3071,44.2093,44.2288,139628.0
2020-12-30 14:30:00,45.21,45.24,45.15,45.17,106550.0,44.2288,44.2582,44.1701,44.1897,106550.0
2020-12-30 15:00:00,45.18,45.19,45.13,45.18,61336.0,44.1995,44.2093,44.1506,44.1995,61336.0
2020-12-30 15:30:00,45.18,45.33,45.16,45.22,364926.0,44.1995,44.3462,44.1799,44.2386,364926.0
2020-12-31 09:30:00,45.19,45.19,45.04,45.14,468316.0,44.2093,44.2093,44.0625,44.1603,468316.0
2020-12-31 10:00:00,45.15,45.27,45.15,45.21,181094.0,44.1701,44.2875,44.1701,44.2288,181094.0
2020-12-31 10:30:00,45.22,45.24,45.18,45.18,100064.0,44.2386,44.2582,44.1995,44.1995,100064.0
2020-12-31 11:00:00,45.17,45.22,45.12,45.15,71362.0,44.1897,44.2386,44.1408,44.1701,71362.0
2020-12-31 11:30:00,45.14,45.16,45.06,45.08,185178.0,44.1603,44.1799,44.0821,44.1016,185178.0
2020-12-31 12:00:00,45.07,45.19,45.06,45.18,188028.0,44.0919,44.2093,44.0821,44.1995,188028.0
2020-12-31 12:30:00,45.18,45.24,45.16,45.2,205538.0,44.1995,44.2582,44.1799,44.219,205538.0
2020-12-31 13:00:00,45.21,45.22,45.17,45.2,48322.0,44.2288,44.2386,44.1897,44.219,48322.0
2020-12-31 13:30:00,45.19,45.2,45.13,45.17,54346.0,44.2093,44.219,44.1506,44.1897,54346.0
2020-12-31 14:00:00,45.17,45.37,45.1,45.33,271084.0,44.1897,44.3854,44.1212,44.3462,271084.0
2020-12-31 14:30:00,45.34,45.47,45.33,45.41,175640.0,44.356,44.4832,44.3462,44.4245,175640.0
2020-12-31 15:00:00,45.42,45.62,45.42,45.55,221962.0,44.4343,44.6299,44.4343,44.5614,221962.0
2020-12-31 15:30:00,45.56,45.85,45.48,45.67,831896.0,44.5712,44.8549,44.493,44.6788,831896.0
2021-01-04 09:30:00,46.02,46.05,45.49,45.56,688528.0,45.0212,45.0506,44.5027,44.5712,688528.0
2021-01-04 10:00:00,45.59,45.63,45.25,45.33,337102.0,44.6006,44.6397,44.268,44.3462,337102.0
2021-01-04 10:30:00,45.34,45.35,44.69,44.73,976386.0,44.356,44.3658,43.7201,43.7592,976386.0
2021-01-04 11:00:00,44.73,44.82,44.16,44.46,699526.0,43.7592,43.8473,43.2016,43.4951,699526.0
2021-01-04 11:30:00,44.46,44.47,43.92,43.98,351918.0,43.4951,43.5049,42.9668,43.0255,351918.0
2021-01-04 12:00:00,43.97,44.05,43.46,43.87,916056.0,43.0157,43.094,42.5168,42.9179,916056.0
2021-01-04 12:30:00,43.84,43.85,43.52,43.82,313736.0,42.8886,42.8983,42.5755,42.869,313736.0
2021-01-04 13:00:00,43.79,44.29,43.77,44.21,452746.0,42.8396,43.3288,42.8201,43.2505,452746.0
2021-01-04 13:30:00,44.22,44.38,44.09,44.37,249568.0,43.2603,43.4168,43.1331,43.4071,249568.0
2021-01-04 14:00:00,44.35,44.38,44.05,44.18,333004.0,43.3875,43.4168,43.094,43.2212,333004.0
2021-01-04 14:30:00,44.18,44.26,43.9,44.24,474634.0,43.2212,43.2994,42.9473,43.2799,474634.0
2021-01-04 15:00:00,44.22,44.27,44.01,44.14,546474.0,43.2603,43.3092,43.0549,43.182,546474.0
2021-01-04 15:30:00,44.13,44.6,44.05,44.44,1418008.0,43.1723,43.6321,43.094,43.4755,1418008.0
2021-01-05 09:30:00,44.24,44.89,44.24,44.73,494948.0,43.2799,43.9158,43.2799,43.7592,494948.0
2021-01-05 10:00:00,44.83,44.94,44.54,44.63,402170.0,43.8571,43.9647,43.5734,43.6614,402170.0
2021-01-05 10:30:00,44.65,44.69,44.34,44.44,320238.0,43.681,43.7201,43.3777,43.4755,320238.0
2021-01-05 11:00:00,44.43,44.62,44.31,44.61,336070.0,43.4658,43.6516,43.3484,43.6418,336070.0
2021-01-05 11:30:00,44.6,44.73,44.6,44.64,127056.0,43.6321,43.7592,43.6321,43.6712,127056.0
2021-01-05 12:00:00,44.67,44.84,44.63,44.68,151230.0,43.7005,43.8669,43.6614,43.7103,151230.0
2021-01-05 12:30:00,44.7,44.84,44.68,44.84,107026.0,43.7299,43.8669,43.7103,43.8669,107026.0
2021-01-05 13:00:00,44.84,44.87,44.8,44.81,107850.0,43.8669,43.8962,43.8277,43.8375,107850.0
2021-01-05 13:30:00,44.81,44.93,44.81,44.92,152992.0,43.8375,43.9549,43.8375,43.9451,152992.0
2021-01-05 14:00:00,44.94,45.26,44.93,45.23,365148.0,43.9647,44.2777,43.9549,44.2484,365148.0
2021-01-05 14:30:00,45.25,45.31,45.05,45.06,153870.0,44.268,44.3267,44.0723,44.0821,153870.0
2021-01-05 15:00:00,45.07,45.22,44.97,44.99,243224.0,44.0919,44.2386,43.994,44.0136,243224.0
2021-01-05 15:30:00,44.96,45.21,44.93,45.02,701330.0,43.9843,44.2288,43.9549,44.0429,701330.0
2021-01-06 09:30:00,44.63,45.28,44.49,45.26,880206.0,43.6614,44.2973,43.5245,44.2777,880206.0
2021-01-06 10:00:00,45.27,45.67,45.2,45.63,359126.0,44.2875,44.6788,44.219,44.6397,359126.0
2021-01-06 10:30:00,45.65,46.1,45.65,45.95,1041906.0,44.6593,45.0995,44.6593,44.9528,1041906.0
2021-01-06 11:00:00,45.96,46.21,45.94,46.13,824924.0,44.9625,45.2071,44.943,45.1289,824924.0
2021-01-06 11:30:00,46.15,46.18,45.96,46.04,139744.0,45.1484,45.1778,44.9625,45.0408,139744.0
2021-01-06 12:00:00,46.04,46.18,46.03,46.12,77928.0,45.0408,45.1778,45.031,45.1191,77928.0
2021-01-06 12:30:00,46.12,46.3,46.12,46.27,76692.0,45.1191,45.2952,45.1191,45.2658,76692.0
2021-01-06 13:00:00,46.3,46.41,46.2,46.21,130086.0,45.2952,45.4028,45.1973,45.2071,130086.0
2021-01-06 13:30:00,46.22,46.4,46.21,46.3,114538.0,45.2169,45.393,45.2071,45.2952,114538.0
2021-01-06 14:00:00,46.29,46.38,45.76,45.85,355676.0,45.2854,45.3734,44.7669,44.8549,355676.0
2021-01-06 14:30:00,45.83,46.08,45.45,45.8,773568.0,44.8354,45.0799,44.4636,44.806,773568.0
2021-01-06 15:00:00,45.77,45.96,45.42,45.76,580098.0,44.7767,44.9625,44.4343,44.7669,580098.0
2021-01-06 15:30:00,45.74,45.84,45.4,45.59,901908.0,44.7473,44.8452,44.4147,44.6006,901908.0
2021-01-07 09:30:00,46.2,46.65,46.15,46.65,538080.0,45.1973,45.6376,45.1484,45.6376,538080.0
2021-01-07 10:00:00,46.63,46.96,46.59,46.91,482894.0,45.618,45.9408,45.5789,45.8919,482894.0
2021-01-07 10:30:00,46.91,47.04,46.86,47.01,216588.0,45.8919,46.0191,45.843,45.9898,216588.0
2021-01-07 11:00:00,47.04,47.1,46.85,46.88,143236.0,46.0191,46.0778,45.8332,45.8626,143236.0
2021-01-07 11:30:00,46.9,46.98,46.81,46.84,104968.0,45.8821,45.9604,45.7941,45.8234,104968.0
2021-01-07 12:00:00,46.85,46.88,46.74,46.76,79766.0,45.8332,45.8626,45.7256,45.7452,79766.0
2021-01-07 12:30:00,46.77,46.9,46.77,46.87,120828.0,45.755,45.8821,45.755,45.8528,120828.0
2021-01-07 13:00:00,46.88,46.94,46.77,46.78,94612.0,45.8626,45.9213,45.755,45.7648,94612.0
2021-01-07 13:30:00,46.82,46.9,46.81,46.89,992324.0,45.8039,45.8821,45.7941,45.8724,992324.0
2021-01-07 14:00:00,46.88,46.93,46.83,46.83,135180.0,45.8626,45.9115,45.8137,45.8137,135180.0
2021-01-07 14:30:00,46.84,46.97,46.83,46.97,114778.0,45.8234,45.9506,45.8137,45.9506,114778.0
2021-01-07 15:00:00,46.97,47.05,46.86,47.01,254250.0,45.9506,46.0289,45.843,45.9898,254250.0
2021-01-07 15:30:00,47.02,47.11,46.88,46.91,507290.0,45.9995,46.0876,45.8626,45.8919,507290.0
2021-01-08 09:30:00,47.28,47.44,47.19,47.26,563332.0,46.2539,46.4104,46.1659,46.2343,563332.0
2021-01-08 10:00:00,47.34,47.4,46.86,46.88,265444.0,46.3126,46.3713,45.843,45.8626,265444.0
2021-01-08 10:30:00,46.88,47.33,46.88,47.27,197876.0,45.8626,46.3028,45.8626,46.2441,197876.0
2021-01-08 11:00:00,47.28,47.35,47.04,47.13,127496.0,46.2539,46.3224,46.0191,46.1072,127496.0
2021-01-08 11:30:00,47.13,47.2,47.04,47.2,127806.0,46.1072,46.1756,46.0191,46.1756,127806.0
2021-01-08 12:00:00,47.2,47.3,47.05,47.23,84594.0,46.1756,46.2735,46.0289,46.205,84594.0
2021-01-08 12:30:00,47.23,47.26,47.05,47.08,83040.0,46.205,46.2343,46.0289,46.0582,83040.0
2021-01-08 13:00:00,47.07,47.11,46.6,46.82,388750.0,46.0485,46.0876,45.5887,45.8039,388750.0
2021-01-08 13:30:00,46.82,46.82,46.42,46.7,413648.0,45.8039,45.8039,45.4126,45.6865,413648.0
2021-01-08 14:00:00,46.7,47.02,46.7,46.99,308918.0,45.6865,45.9995,45.6865,45.9702,308918.0
2021-01-08 14:30:00,47.02,47.15,46.85,47.13,203492.0,45.9995,46.1267,45.8332,46.1072,203492.0
2021-01-08 15:00:00,47.14,47.31,47.14,47.25,170964.0,46.1169,46.2832,46.1169,46.2246,170964.0
2021-01-08 15:30:00,47.26,47.5,47.2,47.45,278584.0,46.2343,46.4691,46.1756,46.4202,278584.0
2021-01-11 09:30:00,46.61,46.96,46.57,46.93,518782.0,45.5984,45.9408,45.5593,45.9115,518782.0
2021-01-11 10:00:00,46.88,47.09,46.85,47.05,359786.0,45.8626,46.068,45.8332,46.0289,359786.0
2021-01-11 10:30:00,47.08,47.1,46.89,47.02,274828.0,46.0582,46.0778,45.8724,45.9995,274828.0
2021-01-11 11:00:00,47.02,47.13,46.8,47.1,146404.0,45.9995,46.1072,45.7843,46.0778,146404.0
2021-01-11 11:30:00,47.1,47.11,47.03,47.07,56962.0,46.0778,46.0876,46.0093,46.0485,56962.0
2021-01-11 12:00:00,47.1,47.16,47.06,47.1,41532.0,46.0778,46.1365,46.0387,46.0778,41532.0
2021-01-11 12:30:00,47.12,47.27,47.12,47.2,175272.0,46.0974,46.2441,46.0974,46.1756,175272.0
2021-01-11 13:00:00,47.22,47.25,47.05,47.07,86062.0,46.1952,46.2246,46.0289,46.0485,86062.0
2021-01-11 13:30:00,47.09,47.09,46.84,46.94,1058838.0,46.068,46.068,45.8234,45.9213,1058838.0
2021-01-11 14:00:00,46.93,46.94,46.73,46.8,571752.0,45.9115,45.9213,45.7158,45.7843,571752.0
2021-01-11 14:30:00,46.79,47.04,46.76,47.01,178830.0,45.7745,46.0191,45.7452,45.9898,178830.0
2021-01-11 15:00:00,47.0,47.04,46.7,46.7,137182.0,45.98,46.0191,45.6865,45.6865,137182.0
2021-01-11 15:30:00,46.71,46.96,46.67,46.83,353318.0,45.6963,45.9408,45.6571,45.8137,353318.0
2021-01-12 09:30:00,46.87,46.95,46.59,46.85,593956.0,45.8528,45.9311,45.5789,45.8332,593956.0
2021-01-12 10:00:00,46.84,47.06,46.72,46.96,184184.0,45.8234,46.0387,45.7061,45.9408,184184.0
2021-01-12 10:30:00,46.98,47.01,46.86,46.92,88190.0,45.9604,45.9898,45.843,45.9017,88190.0
2021-01-12 11:00:00,46.89,47.1,46.84,46.88,88340.0,45.8724,46.0778,45.8234,45.8626,88340.0
2021-01-12 11:30:00,46.88,46.9,46.6,46.71,83714.0,45.8626,45.8821,45.5887,45.6963,83714.0
2021-01-12 12:00:00,46.71,46.71,46.24,46.52,530580.0,45.6963,45.6963,45.2365,45.5104,530580.0
2021-01-12 12:30:00,46.51,46.65,46.4,46.65,210924.0,45.5006,45.6376,45.393,45.6376,210924.0
2021-01-12 13:00:00,46.65,46.77,46.59,46.76,115118.0,45.6376,45.755,45.5789,45.7452,115118.0
2021-01-12 13:30:00,46.76,46.92,46.74,46.85,80794.0,45.7452,45.9017,45.7256,45.8332,80794.0
2021-01-12 14:00:00,46.84,46.99,46.83,46.85,202004.0,45.8234,45.9702,45.8137,45.8332,202004.0
2021-01-12 14:30:00,46.84,46.96,46.68,46.82,130618.0,45.8234,45.9408,45.6669,45.8039,130618.0
2021-01-12 15:00:00,46.85,46.94,46.79,46.83,123228.0,45.8332,45.9213,45.7745,45.8137,123228.0
2021-01-12 15:30:00,46.85,47.0,46.8,46.84,463660.0,45.8332,45.98,45.7843,45.8234,463660.0
2021-01-13 09:30:00,46.82,46.95,46.78,46.84,281616.0,45.8039,45.9311,45.7648,45.8234,281616.0
2021-01-13 10:00:00,46.85,46.96,46.6,46.95,201932.0,45.8332,45.9408,45.5887,45.9311,201932.0
2021-01-13 10:30:00,46.95,47.07,46.93,47.06,145324.0,45.9311,46.0485,45.9115,46.0387,145324.0
2021-01-13 11:00:00,47.07,47.1,46.94,47.07,225782.0,46.0485,46.0778,45.9213,46.0485,225782.0
2021-01-13 11:30:00,47.04,47.1,47.0,47.02,45308.0,46.0191,46.0778,45.98,45.9995,45308.0
2021-01-13 12:00:00,46.99,47.04,46.92,47.04,49234.0,45.9702,46.0191,45.9017,46.0191,49234.0
2021-01-13 12:30:00,47.04,47.22,46.97,47.17,142804.0,46.0191,46.1952,45.9506,46.1463,142804.0
2021-01-13 13:00:00,47.17,47.22,47.12,47.17,174034.0,46.1463,46.1952,46.0974,46.1463,174034.0
2021-01-13 13:30:00,47.19,47.22,47.15,47.2,67762.0,46.1659,46.1952,46.1267,46.1756,67762.0
2021-01-13 14:00:00,47.19,47.34,47.09,47.33,221790.0,46.1659,46.3126,46.068,46.3028,221790.0
2021-01-13 14:30:00,47.33,47.33,47.16,47.23,78894.0,46.3028,46.3028,46.1365,46.205,78894.0
2021-01-13 15:00:00,47.23,47.26,47.06,47.06,101504.0,46.205,46.2343,46.0387,46.0387,101504.0
2021-01-13 15:30:00,47.07,47.22,47.04,47.07,263024.0,46.0485,46.1952,46.0191,46.0485,263024.0
2021-01-14 09:30:00,47.28,47.35,47.19,47.34,394310.0,46.2539,46.3224,46.1659,46.3126,394310.0
2021-01-14 10:00:00,47.35,47.41,47.24,47.37,79760.0,46.3224,46.3811,46.2148,46.3419,79760.0
2021-01-14 10:30:00,47.37,47.38,47.22,47.3,109832.0,46.3419,46.3517,46.1952,46.2735,109832.0
2021-01-14 11:00:00,47.33,47.34,47.24,47.27,47554.0,46.3028,46.3126,46.2148,46.2441,47554.0
2021-01-14 11:30:00,47.27,47.27,47.18,47.23,141444.0,46.2441,46.2441,46.1561,46.205,141444.0
2021-01-14 12:00:00,47.23,47.26,47.16,47.23,74970.0,46.205,46.2343,46.1365,46.205,74970.0
2021-01-14 12:30:00,47.24,47.32,47.09,47.29,166972.0,46.2148,46.293,46.068,46.2637,166972.0
2021-01-14 13:00:00,47.29,47.31,47.16,47.19,65704.0,46.2637,46.2832,46.1365,46.1659,65704.0
2021-01-14 13:30:00,47.19,47.29,47.17,47.2,39468.0,46.1659,46.2637,46.1463,46.1756,39468.0
2021-01-14 14:00:00,47.19,47.25,47.13,47.17,121914.0,46.1659,46.2246,46.1072,46.1463,121914.0
2021-01-14 14:30:00,47.18,47.19,47.05,47.1,114868.0,46.1561,46.1659,46.0289,46.0778,114868.0
2021-01-14 15:00:00,47.1,47.15,46.78,46.92,271076.0,46.0778,46.1267,45.7648,45.9017,271076.0
2021-01-14 15:30:00,46.9,47.01,46.66,46.75,383836.0,45.8821,45.9898,45.6474,45.7354,383836.0
2021-01-15 09:30:00,46.31,46.51,46.29,46.39,268978.0,45.305,45.5006,45.2854,45.3832,268978.0
2021-01-15 10:00:00,46.41,46.42,45.58,45.74,566828.0,45.4028,45.4126,44.5908,44.7473,566828.0
2021-01-15 10:30:00,45.74,46.07,45.7,45.94,115580.0,44.7473,45.0702,44.7082,44.943,115580.0
2021-01-15 11:00:00,45.97,46.25,45.73,46.24,248268.0,44.9723,45.2463,44.7375,45.2365,248268.0
2021-01-15 11:30:00,46.25,46.35,46.13,46.21,137134.0,45.2463,45.3441,45.1289,45.2071,137134.0
2021-01-15 12:00:00,46.17,46.25,46.09,46.21,82470.0,45.168,45.2463,45.0897,45.2071,82470.0
2021-01-15 12:30:00,46.2,46.33,46.17,46.3,65028.0,45.1973,45.3245,45.168,45.2952,65028.0
2021-01-15 13:00:00,46.3,46.46,46.18,46.4,171992.0,45.2952,45.4517,45.1778,45.393,171992.0
2021-01-15 13:30:00,46.37,46.42,46.29,46.32,51402.0,45.3637,45.4126,45.2854,45.3147,51402.0
2021-01-15 14:00:00,46.33,46.4,46.24,46.27,111930.0,45.3245,45.393,45.2365,45.2658,111930.0
2021-01-15 14:30:00,46.27,46.43,46.26,46.26,98158.0,45.2658,45.4223,45.256,45.256,98158.0
2021-01-15 15:00:00,46.27,46.43,46.13,46.27,97518.0,45.2658,45.4223,45.1289,45.2658,97518.0
2021-01-15 15:30:00,46.27,46.3,45.99,46.06,439030.0,45.2658,45.2952,44.9919,45.0604,439030.0
2021-01-19 09:30:00,46.7,46.81,46.4,46.55,564210.0,45.6865,45.7941,45.393,45.5397,564210.0
2021-01-19 10:00:00,46.56,46.59,46.38,46.5,128378.0,45.5495,45.5789,45.3734,45.4908,128378.0
2021-01-19 10:30:00,46.52,46.65,46.49,46.55,83140.0,45.5104,45.6376,45.481,45.5397,83140.0
2021-01-19 11:00:00,46.54,46.6,46.32,46.47,159514.0,45.53,45.5887,45.3147,45.4615,159514.0
2021-01-19 11:30:00,46.48,46.6,46.38,46.54,102212.0,45.4713,45.5887,45.3734,45.53,102212.0
2021-01-19 12:00:00,46.54,46.65,46.52,46.59,116658.0,45.53,45.6376,45.5104,45.5789,116658.0
2021-01-19 12:30:00,46.6,46.81,46.6,46.8,124738.0,45.5887,45.7941,45.5887,45.7843,124738.0
2021-01-19 13:00:00,46.81,46.87,46.77,46.8,57172.0,45.7941,45.8528,45.755,45.7843,57172.0
2021-01-19 13:30:00,46.81,46.92,46.8,46.9,101060.0,45.7941,45.9017,45.7843,45.8821,101060.0
2021-01-19 14:00:00,46.9,46.9,46.83,46.84,94178.0,45.8821,45.8821,45.8137,45.8234,94178.0
2021-01-19 14:30:00,46.85,46.88,46.76,46.83,109818.0,45.8332,45.8626,45.7452,45.8137,109818.0
2021-01-19 15:00:00,46.82,46.89,46.81,46.84,106626.0,45.8039,45.8724,45.7941,45.8234,106626.0
2021-01-19 15:30:00,46.84,46.91,46.77,46.78,426274.0,45.8234,45.8919,45.755,45.7648,426274.0
2021-01-20 09:30:00,47.38,47.51,47.29,47.44,349542.0,46.3517,46.4789,46.2637,46.4104,349542.0
2021-01-20 10:00:00,47.47,47.83,47.47,47.7,264122.0,46.4398,46.792,46.4398,46.6648,264122.0
2021-01-20 10:30:00,47.72,47.86,47.7,47.8,123608.0,46.6844,46.8213,46.6648,46.7626,123608.0
2021-01-20 11:00:00,47.8,47.83,47.66,47.76,230204.0,46.7626,46.792,46.6257,46.7235,230204.0
2021-01-20 11:30:00,47.76,47.88,47.74,47.84,78572.0,46.7235,46.8409,46.7039,46.8017,78572.0
2021-01-20 12:00:00,47.86,47.96,47.86,47.96,76182.0,46.8213,46.9191,46.8213,46.9191,76182.0
2021-01-20 12:30:00,47.95,48.04,47.95,48.01,79346.0,46.9094,46.9974,46.9094,46.9681,79346.0
2021-01-20 13:00:00,48.05,48.14,48.03,48.1,192506.0,47.0072,47.0952,46.9876,47.0561,192506.0
2021-01-20 13:30:00,48.13,48.17,48.01,48.07,165156.0,47.0855,47.1246,46.9681,47.0268,165156.0
2021-01-20 14:00:00,48.06,48.1,47.96,48.1,177844.0,47.017,47.0561,46.9191,47.0561,177844.0
2021-01-20 14:30:00,48.1,48.2,48.09,48.13,123088.0,47.0561,47.1539,47.0463,47.0855,123088.0
2021-01-20 15:00:00,48.14,48.19,48.06,48.19,130406.0,47.0952,47.1442,47.017,47.1442,130406.0
2021-01-20 15:30:00,48.18,48.3,48.07,48.07,350908.0,47.1344,47.2518,47.0268,47.0268,350908.0
2021-01-21 09:30:00,48.23,48.23,47.92,48.05,434006.0,47.1833,47.1833,46.88,47.0072,434006.0
2021-01-21 10:00:00,48.06,48.3,47.99,48.29,227382.0,47.017,47.2518,46.9485,47.242,227382.0
2021-01-21 10:30:00,48.3,48.32,48.26,48.29,256428.0,47.2518,47.2713,47.2126,47.242,256428.0
2021-01-21 11:00:00,48.3,48.34,48.17,48.2,152648.0,47.2518,47.2909,47.1246,47.1539,152648.0
2021-01-21 11:30:00,48.18,48.21,48.02,48.13,247862.0,47.1344,47.1637,46.9778,47.0855,247862.0
2021-01-21 12:00:00,48.13,48.13,47.94,48.03,159558.0,47.0855,47.0855,46.8996,46.9876,159558.0
2021-01-21 12:30:00,47.99,48.08,47.97,48.07,74806.0,46.9485,47.0365,46.9289,47.0268,74806.0
2021-01-21 13:00:00,48.1,48.15,48.06,48.12,50560.0,47.0561,47.105,47.017,47.0757,50560.0
2021-01-21 13:30:00,48.13,48.17,48.12,48.13,38678.0,47.0855,47.1246,47.0757,47.0855,38678.0
2021-01-21 14:00:00,48.13,48.27,48.13,48.25,112894.0,47.0855,47.2224,47.0855,47.2028,112894.0
2021-01-21 14:30:00,48.27,48.32,48.26,48.3,50030.0,47.2224,47.2713,47.2126,47.2518,50030.0
2021-01-21 15:00:00,48.31,48.33,48.22,48.27,64468.0,47.2615,47.2811,47.1735,47.2224,64468.0
2021-01-21 15:30:00,48.26,48.34,48.12,48.15,439796.0,47.2126,47.2909,47.0757,47.105,439796.0
2021-01-22 09:30:00,47.66,47.87,47.63,47.85,265384.0,46.6257,46.8311,46.5963,46.8115,265384.0
2021-01-22 10:00:00,47.87,47.93,47.59,47.65,223352.0,46.8311,46.8898,46.5572,46.6159,223352.0
2021-01-22 10:30:00,47.65,47.79,47.58,47.77,103842.0,46.6159,46.7528,46.5474,46.7333,103842.0
2021-01-22 11:00:00,47.77,47.85,47.76,47.82,48426.0,46.7333,46.8115,46.7235,46.7822,48426.0
2021-01-22 11:30:00,47.77,48.01,47.75,48.0,126698.0,46.7333,46.9681,46.7137,46.9583,126698.0
2021-01-22 12:00:00,48.0,48.05,47.93,48.02,107514.0,46.9583,47.0072,46.8898,46.9778,107514.0
2021-01-22 12:30:00,48.01,48.01,47.95,47.96,39676.0,46.9681,46.9681,46.9094,46.9191,39676.0
2021-01-22 13:00:00,47.95,47.98,47.84,47.98,57614.0,46.9094,46.9387,46.8017,46.9387,57614.0
2021-01-22 13:30:00,47.94,48.03,47.9,47.9,556280.0,46.8996,46.9876,46.8604,46.8604,556280.0
2021-01-22 14:00:00,47.9,47.97,47.85,47.92,353038.0,46.8604,46.9289,46.8115,46.88,353038.0
2021-01-22 14:30:00,47.92,48.03,47.91,48.02,40768.0,46.88,46.9876,46.8702,46.9778,40768.0
2021-01-22 15:00:00,48.02,48.07,47.89,48.06,71326.0,46.9778,47.0268,46.8507,47.017,71326.0
2021-01-22 15:30:00,48.07,48.11,47.79,47.8,377694.0,47.0268,47.0659,46.7528,46.7626,377694.0
2021-01-25 09:30:00,48.01,48.17,47.92,48.03,444502.0,46.9681,47.1246,46.88,46.9876,444502.0
2021-01-25 10:00:00,48.02,48.27,48.02,48.21,192688.0,46.9778,47.2224,46.9778,47.1637,192688.0
2021-01-25 10:30:00,48.23,48.24,47.38,47.4,271926.0,47.1833,47.1931,46.3517,46.3713,271926.0
2021-01-25 11:00:00,47.37,47.56,46.72,47.24,1267202.0,46.3419,46.5278,45.7061,46.2148,1267202.0
2021-01-25 11:30:00,47.24,47.68,47.17,47.67,126346.0,46.2148,46.6452,46.1463,46.6354,126346.0
2021-01-25 12:00:00,47.7,47.75,47.35,47.45,229296.0,46.6648,46.7137,46.3224,46.4202,229296.0
2021-01-25 12:30:00,47.41,47.88,47.35,47.86,128560.0,46.3811,46.8409,46.3224,46.8213,128560.0
2021-01-25 13:00:00,47.87,48.04,47.72,48.0,109432.0,46.8311,46.9974,46.6844,46.9583,109432.0
2021-01-25 13:30:00,48.02,48.05,47.83,47.95,53928.0,46.9778,47.0072,46.792,46.9094,53928.0
2021-01-25 14:00:00,47.95,47.99,47.81,47.94,58824.0,46.9094,46.9485,46.7724,46.8996,58824.0
2021-01-25 14:30:00,47.95,48.02,47.92,47.94,47766.0,46.9094,46.9778,46.88,46.8996,47766.0
2021-01-25 15:00:00,47.95,47.95,47.7,47.86,180462.0,46.9094,46.9094,46.6648,46.8213,180462.0
2021-01-25 15:30:00,47.85,48.21,47.81,48.19,230324.0,46.8115,47.1637,46.7724,47.1442,230324.0
2021-01-26 09:30:00,48.43,48.54,48.2,48.27,274736.0,47.3789,47.4866,47.1539,47.2224,274736.0
2021-01-26 10:00:00,48.3,48.41,48.05,48.27,260210.0,47.2518,47.3594,47.0072,47.2224,260210.0
2021-01-26 10:30:00,48.27,48.35,48.17,48.18,69538.0,47.2224,47.3007,47.1246,47.1344,69538.0
2021-01-26 11:00:00,48.21,48.3,48.08,48.17,147668.0,47.1637,47.2518,47.0365,47.1246,147668.0
2021-01-26 11:30:00,48.16,48.16,47.99,48.0,96100.0,47.1148,47.1148,46.9485,46.9583,96100.0
2021-01-26 12:00:00,47.99,48.14,47.99,48.14,44706.0,46.9485,47.0952,46.9485,47.0952,44706.0
2021-01-26 12:30:00,48.14,48.15,48.0,48.09,165500.0,47.0952,47.105,46.9583,47.0463,165500.0
2021-01-26 13:00:00,48.1,48.22,48.08,48.19,99610.0,47.0561,47.1735,47.0365,47.1442,99610.0
2021-01-26 13:30:00,48.2,48.29,48.19,48.23,45538.0,47.1539,47.242,47.1442,47.1833,45538.0
2021-01-26 14:00:00,48.23,48.31,48.14,48.21,44680.0,47.1833,47.2615,47.0952,47.1637,44680.0
2021-01-26 14:30:00,48.24,48.26,48.13,48.26,45728.0,47.1931,47.2126,47.0855,47.2126,45728.0
2021-01-26 15:00:00,48.22,48.32,48.19,48.32,86218.0,47.1735,47.2713,47.1442,47.2713,86218.0
2021-01-26 15:30:00,48.31,48.32,47.98,48.04,258086.0,47.2615,47.2713,46.9387,46.9974,258086.0
2021-01-27 09:30:00,47.13,47.15,45.99,46.48,1256684.0,46.1072,46.1267,44.9919,45.4713,1256684.0
2021-01-27 10:00:00,46.48,46.99,46.4,46.94,400922.0,45.4713,45.9702,45.393,45.9213,400922.0
2021-01-27 10:30:00,46.88,47.07,46.65,46.98,251042.0,45.8626,46.0485,45.6376,45.9604,251042.0
2021-01-27 11:00:00,46.99,46.99,46.58,46.62,161246.0,45.9702,45.9702,45.5691,45.6082,161246.0
2021-01-27 11:30:00,46.56,46.63,46.13,46.15,391840.0,45.5495,45.618,45.1289,45.1484,391840.0
2021-01-27 12:00:00,46.14,46.59,46.06,46.55,244792.0,45.1386,45.5789,45.0604,45.5397,244792.0
2021-01-27 12:30:00,46.53,46.77,46.32,46.75,99432.0,45.5202,45.755,45.3147,45.7354,99432.0
2021-01-27 13:00:00,46.75,46.8,46.51,46.72,146668.0,45.7354,45.7843,45.5006,45.7061,146668.0
2021-01-27 13:30:00,46.68,46.7,46.38,46.51,158752.0,45.6669,45.6865,45.3734,45.5006,158752.0
2021-01-27 14:00:00,46.51,46.58,46.06,46.09,342738.0,45.5006,45.5691,45.0604,45.0897,342738.0
2021-01-27 14:30:00,46.08,46.12,45.48,45.61,664108.0,45.0799,45.1191,44.493,44.6201,664108.0
2021-01-27 15:00:00,45.62,45.87,45.35,45.38,590946.0,44.6299,44.8745,44.3658,44.3951,590946.0
2021-01-27 15:30:00,45.4,45.71,45.08,45.7,1458442.0,44.4147,44.718,44.1016,44.7082,1458442.0
2021-01-28 09:30:00,46.16,46.76,46.06,46.43,1019190.0,45.1582,45.7452,45.0604,45.4223,1019190.0
2021-01-28 10:00:00,46.42,47.09,46.42,46.79,351940.0,45.4126,46.068,45.4126,45.7745,351940.0
2021-01-28 10:30:00,46.83,47.05,46.64,46.99,357578.0,45.8137,46.0289,45.6278,45.9702,357578.0
2021-01-28 11:00:00,47.02,47.28,46.98,47.01,491072.0,45.9995,46.2539,45.9604,45.9898,491072.0
2021-01-28 11:30:00,47.02,47.22,46.94,47.17,43874.0,45.9995,46.1952,45.9213,46.1463,43874.0
2021-01-28 12:00:00,47.19,47.38,47.19,47.38,83360.0,46.1659,46.3517,46.1659,46.3517,83360.0
2021-01-28 12:30:00,47.4,47.48,47.36,47.4,138540.0,46.3713,46.4496,46.3322,46.3713,138540.0
2021-01-28 13:00:00,47.39,47.5,47.25,47.34,97158.0,46.3615,46.4691,46.2246,46.3126,97158.0
2021-01-28 13:30:00,47.37,47.5,47.37,47.44,45542.0,46.3419,46.4691,46.3419,46.4104,45542.0
2021-01-28 14:00:00,47.44,47.47,47.15,47.24,66310.0,46.4104,46.4398,46.1267,46.2148,66310.0
2021-01-28 14:30:00,47.25,47.28,47.02,47.2,130438.0,46.2246,46.2539,45.9995,46.1756,130438.0
2021-01-28 15:00:00,47.18,47.18,46.86,46.86,126556.0,46.1561,46.1561,45.843,45.843,126556.0
2021-01-28 15:30:00,46.87,46.98,46.37,46.46,458390.0,45.8528,45.9604,45.3637,45.4517,458390.0
2021-01-29 09:30:00,45.97,45.98,45.35,45.85,387150.0,44.9723,44.9821,44.3658,44.8549,387150.0
2021-01-29 10:00:00,45.87,46.21,45.71,46.13,241334.0,44.8745,45.2071,44.718,45.1289,241334.0
2021-01-29 10:30:00,46.13,46.22,45.66,45.96,127738.0,45.1289,45.2169,44.6691,44.9625,127738.0
2021-01-29 11:00:00,45.94,46.03,45.24,45.3,293456.0,44.943,45.031,44.2582,44.3169,293456.0
2021-01-29 11:30:00,45.25,45.33,45.02,45.31,286758.0,44.268,44.3462,44.0429,44.3267,286758.0
2021-01-29 12:00:00,45.29,45.35,44.72,44.8,361428.0,44.3071,44.3658,43.7495,43.8277,361428.0
2021-01-29 12:30:00,44.78,44.87,44.24,44.4,539974.0,43.8082,43.8962,43.2799,43.4364,539974.0
2021-01-29 13:00:00,44.4,44.8,44.16,44.79,340006.0,43.4364,43.8277,43.2016,43.8179,340006.0
2021-01-29 13:30:00,44.77,44.85,44.46,44.52,1451886.0,43.7984,43.8766,43.4951,43.5538,1451886.0
2021-01-29 14:00:00,44.51,44.99,44.51,44.83,172948.0,43.544,44.0136,43.544,43.8571,172948.0
2021-01-29 14:30:00,44.83,44.86,44.51,44.75,301234.0,43.8571,43.8864,43.544,43.7788,301234.0
2021-01-29 15:00:00,44.77,45.33,44.77,45.1,329706.0,43.7984,44.3462,43.7984,44.1212,329706.0
2021-01-29 15:30:00,45.13,45.35,44.57,44.63,809756.0,44.1506,44.3658,43.6027,43.6614,809756.0
2021-02-01 09:30:00,45.47,45.63,44.92,45.18,836924.0,44.4832,44.6397,43.9451,44.1995,836924.0
2021-02-01 10:00:00,45.16,45.42,45.0,45.3,388084.0,44.1799,44.4343,44.0234,44.3169,388084.0
2021-02-01 10:30:00,45.3,45.54,45.18,45.27,241892.0,44.3169,44.5517,44.1995,44.2875,241892.0
2021-02-01 11:00:00,45.25,45.73,45.13,45.7,181898.0,44.268,44.7375,44.1506,44.7082,181898.0
2021-02-01 11:30:00,45.7,45.97,45.67,45.82,277020.0,44.7082,44.9723,44.6788,44.8256,277020.0
2021-02-01 12:00:00,45.83,46.07,45.83,46.05,482300.0,44.8354,45.0702,44.8354,45.0506,482300.0
2021-02-01 12:30:00,46.08,46.13,45.95,46.13,91610.0,45.0799,45.1289,44.9528,45.1289,91610.0
2021-02-01 13:00:00,46.14,46.17,46.06,46.12,155798.0,45.1386,45.168,45.0604,45.1191,155798.0
2021-02-01 13:30:00,46.13,46.19,45.99,46.13,71600.0,45.1289,45.1876,44.9919,45.1289,71600.0
2021-02-01 14:00:00,46.13,46.27,46.06,46.26,196234.0,45.1289,45.2658,45.0604,45.256,196234.0
2021-02-01 14:30:00,46.26,46.35,46.2,46.24,139590.0,45.256,45.3441,45.1973,45.2365,139590.0
2021-02-01 15:00:00,46.26,46.33,46.1,46.18,168220.0,45.256,45.3245,45.0995,45.1778,168220.0
2021-02-01 15:30:00,46.16,46.29,46.04,46.07,428960.0,45.1582,45.2854,45.0408,45.0702,428960.0
2021-02-02 09:30:00,46.92,47.3,46.9,47.23,598482.0,45.9017,46.2735,45.8821,46.205,598482.0
2021-02-02 10:00:00,47.23,47.62,47.23,47.38,612420.0,46.205,46.5865,46.205,46.3517,612420.0
2021-02-02 10:30:00,47.43,47.55,47.36,47.52,278384.0,46.4006,46.518,46.3322,46.4887,278384.0
2021-02-02 11:00:00,47.49,47.73,47.49,47.62,244956.0,46.4593,46.6941,46.4593,46.5865,244956.0
2021-02-02 11:30:00,47.63,47.76,47.59,47.74,109864.0,46.5963,46.7235,46.5572,46.7039,109864.0
2021-02-02 12:00:00,47.75,47.8,47.62,47.65,59446.0,46.7137,46.7626,46.5865,46.6159,59446.0
2021-02-02 12:30:00,47.64,47.74,47.63,47.74,50518.0,46.6061,46.7039,46.5963,46.7039,50518.0
2021-02-02 13:00:00,47.75,47.76,47.55,47.6,68666.0,46.7137,46.7235,46.518,46.567,68666.0
2021-02-02 13:30:00,47.62,47.72,47.61,47.67,70300.0,46.5865,46.6844,46.5767,46.6354,70300.0
2021-02-02 14:00:00,47.65,47.71,47.62,47.63,44300.0,46.6159,46.6746,46.5865,46.5963,44300.0
2021-02-02 14:30:00,47.65,47.77,47.63,47.77,74928.0,46.6159,46.7333,46.5963,46.7333,74928.0
2021-02-02 15:00:00,47.76,47.77,47.6,47.67,94158.0,46.7235,46.7333,46.567,46.6354,94158.0
2021-02-02 15:30:00,47.68,47.69,47.35,47.37,480748.0,46.6452,46.655,46.3224,46.3419,480748.0
2021-02-03 09:30:00,47.62,47.72,47.45,47.72,381126.0,46.5865,46.6844,46.4202,46.6844,381126.0
2021-02-03 10:00:00,47.74,47.76,47.19,47.19,292212.0,46.7039,46.7235,46.1659,46.1659,292212.0
2021-02-03 10:30:00,47.2,47.49,47.12,47.42,208332.0,46.1756,46.4593,46.0974,46.3909,208332.0
2021-02-03 11:00:00,47.41,47.52,47.37,47.46,109918.0,46.3811,46.4887,46.3419,46.43,109918.0
2021-02-03 11:30:00,47.45,47.68,47.41,47.66,58276.0,46.4202,46.6452,46.3811,46.6257,58276.0
2021-02-03 12:00:00,47.67,47.67,47.6,47.63,58432.0,46.6354,46.6354,46.567,46.5963,58432.0
2021-02-03 12:30:00,47.63,47.74,47.55,47.71,74988.0,46.5963,46.7039,46.518,46.6746,74988.0
2021-02-03 13:00:00,47.71,47.74,47.66,47.73,39504.0,46.6746,46.7039,46.6257,46.6941,39504.0
2021-02-03 13:30:00,47.72,47.84,47.7,47.82,139450.0,46.6844,46.8017,46.6648,46.7822,139450.0
2021-02-03 14:00:00,47.82,47.9,47.8,47.87,68034.0,46.7822,46.8604,46.7626,46.8311,68034.0
2021-02-03 14:30:00,47.88,47.91,47.76,47.76,138630.0,46.8409,46.8702,46.7235,46.7235,138630.0
2021-02-03 15:00:00,47.75,47.79,47.6,47.63,282932.0,46.7137,46.7528,46.567,46.5963,282932.0
2021-02-03 15:30:00,47.65,47.72,47.46,47.47,424332.0,46.6159,46.6844,46.43,46.4398,424332.0
2021-02-04 09:30:00,47.74,47.97,47.69,47.96,400690.0,46.7039,46.9289,46.655,46.9191,400690.0
2021-02-04 10:00:00,47.97,48.09,47.88,47.93,229620.0,46.9289,47.0463,46.8409,46.8898,229620.0
2021-02-04 10:30:00,47.93,48.09,47.9,48.07,96740.0,46.8898,47.0463,46.8604,47.0268,96740.0
2021-02-04 11:00:00,48.06,48.18,48.05,48.12,115800.0,47.017,47.1344,47.0072,47.0757,115800.0
2021-02-04 11:30:00,48.12,48.18,48.07,48.15,60216.0,47.0757,47.1344,47.0268,47.105,60216.0
2021-02-04 12:00:00,48.15,48.22,48.14,48.18,77620.0,47.105,47.1735,47.0952,47.1344,77620.0
2021-02-04 12:30:00,48.18,48.24,48.14,48.17,49196.0,47.1344,47.1931,47.0952,47.1246,49196.0
2021-02-04 13:00:00,48.17,48.29,48.17,48.25,66004.0,47.1246,47.242,47.1246,47.2028,66004.0
2021-02-04 13:30:00,48.27,48.33,48.27,48.3,24050.0,47.2224,47.2811,47.2224,47.2518,24050.0
2021-02-04 14:00:00,48.31,48.34,48.26,48.29,48876.0,47.2615,47.2909,47.2126,47.242,48876.0
2021-02-04 14:30:00,48.29,48.35,48.27,48.34,64588.0,47.242,47.3007,47.2224,47.2909,64588.0
2021-02-04 15:00:00,48.32,48.32,48.24,48.26,72938.0,47.2713,47.2713,47.1931,47.2126,72938.0
2021-02-04 15:30:00,48.26,48.54,48.24,48.52,415324.0,47.2126,47.4866,47.1931,47.467,415324.0
2021-02-05 09:30:00,49.05,49.05,48.76,48.77,438378.0,47.9855,47.9855,47.7018,47.7116,438378.0
2021-02-05 10:00:00,48.77,48.85,48.62,48.79,241822.0,47.7116,47.7898,47.5648,47.7311,241822.0
2021-02-05 10:30:00,48.77,48.99,48.77,48.92,217654.0,47.7116,47.9268,47.7116,47.8583,217654.0
2021-02-05 11:00:00,48.92,48.95,48.77,48.83,94282.0,47.8583,47.8877,47.7116,47.7703,94282.0
2021-02-05 11:30:00,48.84,48.94,48.82,48.82,77876.0,47.78,47.8779,47.7605,47.7605,77876.0
2021-02-05 12:00:00,48.82,48.96,48.78,48.96,760278.0,47.7605,47.8974,47.7213,47.8974,760278.0
2021-02-05 12:30:00,48.95,49.1,48.94,49.09,68764.0,47.8877,48.0344,47.8779,48.0246,68764.0
2021-02-05 13:00:00,49.07,49.08,48.99,49.01,85894.0,48.0051,48.0148,47.9268,47.9464,85894.0
2021-02-05 13:30:00,49.01,49.02,48.88,48.88,84090.0,47.9464,47.9561,47.8192,47.8192,84090.0
2021-02-05 14:00:00,48.88,48.96,48.85,48.93,99386.0,47.8192,47.8974,47.7898,47.8681,99386.0
2021-02-05 14:30:00,48.96,48.99,48.82,48.87,64074.0,47.8974,47.9268,47.7605,47.8094,64074.0
2021-02-05 15:00:00,48.87,48.92,48.79,48.8,77436.0,47.8094,47.8583,47.7311,47.7409,77436.0
2021-02-05 15:30:00,48.79,48.94,48.79,48.9,196882.0,47.7311,47.8779,47.7311,47.8387,196882.0
2021-02-08 09:30:00,49.32,49.44,49.27,49.4,397356.0,48.2496,48.367,48.2007,48.3279,397356.0
2021-02-08 10:00:00,49.4,49.46,49.3,49.38,202652.0,48.3279,48.3866,48.2301,48.3083,202652.0
2021-02-08 10:30:00,49.37,49.48,49.33,49.37,160490.0,48.2985,48.4062,48.2594,48.2985,160490.0
2021-02-08 11:00:00,49.38,49.4,49.23,49.27,86972.0,48.3083,48.3279,48.1616,48.2007,86972.0
2021-02-08 11:30:00,49.27,49.27,49.08,49.22,124136.0,48.2007,48.2007,48.0148,48.1518,124136.0
2021-02-08 12:00:00,49.22,49.33,49.22,49.31,142836.0,48.1518,48.2594,48.1518,48.2398,142836.0
2021-02-08 12:30:00,49.3,49.31,49.21,49.24,160844.0,48.2301,48.2398,48.142,48.1714,160844.0
2021-02-08 13:00:00,49.23,49.27,49.19,49.26,38796.0,48.1616,48.2007,48.1224,48.1909,38796.0
2021-02-08 13:30:00,49.25,49.3,49.13,49.18,167236.0,48.1811,48.2301,48.0638,48.1127,167236.0
2021-02-08 14:00:00,49.2,49.27,49.18,49.24,83202.0,48.1322,48.2007,48.1127,48.1714,83202.0
2021-02-08 14:30:00,49.24,49.32,49.2,49.32,39332.0,48.1714,48.2496,48.1322,48.2496,39332.0
2021-02-08 15:00:00,49.32,49.38,49.3,49.37,67004.0,48.2496,48.3083,48.2301,48.2985,67004.0
2021-02-08 15:30:00,49.38,49.63,49.34,49.63,403272.0,48.3083,48.5529,48.2692,48.5529,403272.0
2021-02-09 09:30:00,49.38,49.56,49.27,49.53,397790.0,48.3083,48.4844,48.2007,48.4551,397790.0
2021-02-09 10:00:00,49.52,49.59,49.46,49.54,116146.0,48.4453,48.5138,48.3866,48.4649,116146.0
2021-02-09 10:30:00,49.55,49.6,49.48,49.49,144080.0,48.4746,48.5236,48.4062,48.4159,144080.0
2021-02-09 11:00:00,49.48,49.48,49.34,49.41,79086.0,48.4062,48.4062,48.2692,48.3377,79086.0
2021-02-09 11:30:00,49.41,49.56,49.4,49.5,92836.0,48.3377,48.4844,48.3279,48.4257,92836.0
2021-02-09 12:00:00,49.49,49.64,49.49,49.61,82076.0,48.4159,48.5627,48.4159,48.5333,82076.0
2021-02-09 12:30:00,49.62,49.7,49.61,49.66,48772.0,48.5431,48.6214,48.5333,48.5822,48772.0
2021-02-09 13:00:00,49.66,49.67,49.54,49.55,85222.0,48.5822,48.592,48.4649,48.4746,85222.0
2021-02-09 13:30:00,49.55,49.6,49.54,49.6,78142.0,48.4746,48.5236,48.4649,48.5236,78142.0
2021-02-09 14:00:00,49.6,49.67,49.59,49.66,101496.0,48.5236,48.592,48.5138,48.5822,101496.0
2021-02-09 14:30:00,49.65,49.71,49.65,49.68,116318.0,48.5725,48.6312,48.5725,48.6018,116318.0
2021-02-09 15:00:00,49.68,49.7,49.61,49.62,90572.0,48.6018,48.6214,48.5333,48.5431,90572.0
2021-02-09 15:30:00,49.6,49.72,49.46,49.55,258280.0,48.5236,48.6409,48.3866,48.4746,258280.0
2021-02-10 09:30:00,50.01,50.07,49.84,49.87,265656.0,48.9247,48.9834,48.7583,48.7877,265656.0
2021-02-10 10:00:00,49.94,49.97,49.16,49.33,411374.0,48.8562,48.8855,48.0931,48.2594,411374.0
2021-02-10 10:30:00,49.32,49.43,48.86,49.4,406834.0,48.2496,48.3572,47.7996,48.3279,406834.0
2021-02-10 11:00:00,49.39,49.52,49.2,49.31,200644.0,48.3181,48.4453,48.1322,48.2398,200644.0
2021-02-10 11:30:00,49.31,49.49,49.2,49.37,110440.0,48.2398,48.4159,48.1322,48.2985,110440.0
2021-02-10 12:00:00,49.35,49.36,49.15,49.32,117870.0,48.279,48.2888,48.0833,48.2496,117870.0
2021-02-10 12:30:00,49.31,49.44,49.24,49.38,67138.0,48.2398,48.367,48.1714,48.3083,67138.0
2021-02-10 13:00:00,49.36,49.46,49.34,49.45,60498.0,48.2888,48.3866,48.2692,48.3768,60498.0
2021-02-10 13:30:00,49.46,49.5,49.35,49.41,122726.0,48.3866,48.4257,48.279,48.3377,122726.0
2021-02-10 14:00:00,49.45,49.58,49.35,49.58,240190.0,48.3768,48.504,48.279,48.504,240190.0
2021-02-10 14:30:00,49.59,49.7,49.54,49.69,119396.0,48.5138,48.6214,48.4649,48.6116,119396.0
2021-02-10 15:00:00,49.71,49.76,49.54,49.58,244564.0,48.6312,48.6801,48.4649,48.504,244564.0
2021-02-10 15:30:00,49.6,49.63,49.33,49.52,476010.0,48.5236,48.5529,48.2594,48.4453,476010.0
2021-02-11 09:30:00,49.81,49.91,49.58,49.58,316722.0,48.729,48.8268,48.504,48.504,316722.0
2021-02-11 10:00:00,49.59,49.78,49.57,49.72,99106.0,48.5138,48.6996,48.4942,48.6409,99106.0
2021-02-11 10:30:00,49.74,49.83,49.58,49.59,104666.0,48.6605,48.7486,48.504,48.5138,104666.0
2021-02-11 11:00:00,49.6,49.68,49.52,49.63,82378.0,48.5236,48.6018,48.4453,48.5529,82378.0
2021-02-11 11:30:00,49.66,49.72,49.57,49.61,36242.0,48.5822,48.6409,48.4942,48.5333,36242.0
2021-02-11 12:00:00,49.62,49.65,49.14,49.15,214936.0,48.5431,48.5725,48.0735,48.0833,214936.0
2021-02-11 12:30:00,49.15,49.34,49.0,49.31,246948.0,48.0833,48.2692,47.9366,48.2398,246948.0
2021-02-11 13:00:00,49.29,49.45,49.19,49.41,121496.0,48.2203,48.3768,48.1224,48.3377,121496.0
2021-02-11 13:30:00,49.39,49.48,49.35,49.35,33754.0,48.3181,48.4062,48.279,48.279,33754.0
2021-02-11 14:00:00,49.35,49.35,49.18,49.34,86980.0,48.279,48.279,48.1127,48.2692,86980.0
2021-02-11 14:30:00,49.3,49.43,49.24,49.43,56424.0,48.2301,48.3572,48.1714,48.3572,56424.0
2021-02-11 15:00:00,49.43,49.6,49.39,49.52,129176.0,48.3572,48.5236,48.3181,48.4453,129176.0
2021-02-11 15:30:00,49.54,49.73,49.46,49.67,273070.0,48.4649,48.6507,48.3866,48.592,273070.0
2021-02-12 09:30:00,49.43,49.63,49.43,49.57,269636.0,48.3572,48.5529,48.3572,48.4942,269636.0
2021-02-12 10:00:00,49.56,49.67,49.56,49.62,137452.0,48.4844,48.592,48.4844,48.5431,137452.0
2021-02-12 10:30:00,49.6,49.85,49.49,49.8,157302.0,48.5236,48.7681,48.4159,48.7192,157302.0
2021-02-12 11:00:00,49.81,49.85,49.75,49.82,43696.0,48.729,48.7681,48.6703,48.7388,43696.0
2021-02-12 11:30:00,49.83,49.88,49.79,49.83,59026.0,48.7486,48.7975,48.7094,48.7486,59026.0
2021-02-12 12:00:00,49.83,49.89,49.8,49.8,43556.0,48.7486,48.8073,48.7192,48.7192,43556.0
2021-02-12 12:30:00,49.78,49.8,49.72,49.79,55154.0,48.6996,48.7192,48.6409,48.7094,55154.0
2021-02-12 13:00:00,49.78,49.8,49.62,49.72,91770.0,48.6996,48.7192,48.5431,48.6409,91770.0
2021-02-12 13:30:00,49.72,49.79,49.65,49.7,100106.0,48.6409,48.7094,48.5725,48.6214,100106.0
2021-02-12 14:00:00,49.69,49.71,49.63,49.71,138372.0,48.6116,48.6312,48.5529,48.6312,138372.0
2021-02-12 14:30:00,49.7,49.77,49.65,49.76,72646.0,48.6214,48.6899,48.5725,48.6801,72646.0
2021-02-12 15:00:00,49.76,49.84,49.74,49.84,68220.0,48.6801,48.7583,48.6605,48.7583,68220.0
2021-02-12 15:30:00,49.83,50.22,49.83,50.17,580152.0,48.7486,49.1301,48.7486,49.0812,580152.0
2021-02-16 09:30:00,50.49,50.54,50.32,50.46,402610.0,49.3942,49.4432,49.2279,49.3649,402610.0
2021-02-16 10:00:00,50.43,50.51,50.2,50.51,156200.0,49.3355,49.4138,49.1105,49.4138,156200.0
2021-02-16 10:30:00,50.51,50.54,50.1,50.28,234252.0,49.4138,49.4432,49.0127,49.1888,234252.0
2021-02-16 11:00:00,50.27,50.33,50.09,50.13,106748.0,49.179,49.2377,49.0029,49.042,106748.0
2021-02-16 11:30:00,50.09,50.22,49.97,50.0,150612.0,49.0029,49.1301,48.8855,48.9149,150612.0
2021-02-16 12:00:00,49.98,50.2,49.87,50.19,66110.0,48.8953,49.1105,48.7877,49.1007,66110.0
2021-02-16 12:30:00,50.2,50.22,50.11,50.21,49292.0,49.1105,49.1301,49.0225,49.1203,49292.0
2021-02-16 13:00:00,50.2,50.27,50.17,50.22,78336.0,49.1105,49.179,49.0812,49.1301,78336.0
2021-02-16 13:30:00,50.21,50.29,50.1,50.13,41312.0,49.1203,49.1986,49.0127,49.042,41312.0
2021-02-16 14:00:00,50.12,50.29,50.12,50.29,387492.0,49.0323,49.1986,49.0323,49.1986,387492.0
2021-02-16 14:30:00,50.29,50.32,50.12,50.2,71394.0,49.1986,49.2279,49.0323,49.1105,71394.0
2021-02-16 15:00:00,50.19,50.24,50.1,50.17,167674.0,49.1007,49.1497,49.0127,49.0812,167674.0
2021-02-16 15:30:00,50.15,50.22,49.99,50.08,352066.0,49.0616,49.1301,48.9051,48.9931,352066.0
2021-02-17 09:30:00,49.57,49.88,49.3,49.74,503070.0,48.4942,48.7975,48.2301,48.6605,503070.0
2021-02-17 10:00:00,49.74,49.9,49.53,49.6,231498.0,48.6605,48.817,48.4551,48.5236,231498.0
2021-02-17 10:30:00,49.58,49.82,49.49,49.79,262186.0,48.504,48.7388,48.4159,48.7094,262186.0
2021-02-17 11:00:00,49.77,49.79,49.37,49.5,186040.0,48.6899,48.7094,48.2985,48.4257,186040.0
2021-02-17 11:30:00,49.52,49.63,49.34,49.61,158230.0,48.4453,48.5529,48.2692,48.5333,158230.0
2021-02-17 12:00:00,49.62,49.7,49.58,49.69,62652.0,48.5431,48.6214,48.504,48.6116,62652.0
2021-02-17 12:30:00,49.73,49.81,49.68,49.74,107306.0,48.6507,48.729,48.6018,48.6605,107306.0
2021-02-17 13:00:00,49.73,49.88,49.71,49.87,93852.0,48.6507,48.7975,48.6312,48.7877,93852.0
2021-02-17 13:30:00,49.86,49.86,49.77,49.78,55982.0,48.7779,48.7779,48.6899,48.6996,55982.0
2021-02-17 14:00:00,49.8,50.02,49.8,49.82,111680.0,48.7192,48.9344,48.7192,48.7388,111680.0
2021-02-17 14:30:00,49.81,49.97,49.8,49.95,84010.0,48.729,48.8855,48.7192,48.866,84010.0
2021-02-17 15:00:00,49.93,50.08,49.93,50.02,117464.0,48.8464,48.9931,48.8464,48.9344,117464.0
2021-02-17 15:30:00,50.02,50.15,49.99,50.1,323336.0,48.9344,49.0616,48.9051,49.0127,323336.0
2021-02-18 09:30:00,49.35,49.53,49.19,49.43,352452.0,48.279,48.4551,48.1224,48.3572,352452.0
2021-02-18 10:00:00,49.42,49.42,48.93,49.07,433218.0,48.3475,48.3475,47.8681,48.0051,433218.0
2021-02-18 10:30:00,49.07,49.32,48.9,49.21,318526.0,48.0051,48.2496,47.8387,48.142,318526.0
2021-02-18 11:00:00,49.22,49.42,49.15,49.26,141784.0,48.1518,48.3475,48.0833,48.1909,141784.0
2021-02-18 11:30:00,49.26,49.31,49.13,49.19,67162.0,48.1909,48.2398,48.0638,48.1224,67162.0
2021-02-18 12:00:00,49.18,49.25,49.01,49.24,143058.0,48.1127,48.1811,47.9464,48.1714,143058.0
2021-02-18 12:30:00,49.27,49.32,49.2,49.27,62468.0,48.2007,48.2496,48.1322,48.2007,62468.0
2021-02-18 13:00:00,49.26,49.58,49.17,49.54,207472.0,48.1909,48.504,48.1029,48.4649,207472.0
2021-02-18 13:30:00,49.55,49.6,49.52,49.55,78152.0,48.4746,48.5236,48.4453,48.4746,78152.0
2021-02-18 14:00:00,49.54,49.71,49.54,49.65,121964.0,48.4649,48.6312,48.4649,48.5725,121964.0
2021-02-18 14:30:00,49.68,49.76,49.6,49.76,73956.0,48.6018,48.6801,48.5236,48.6801,73956.0
2021-02-18 15:00:00,49.71,49.83,49.7,49.77,76638.0,48.6312,48.7486,48.6214,48.6899,76638.0
2021-02-18 15:30:00,49.8,49.85,49.58,49.67,361800.0,48.7192,48.7681,48.504,48.592,361800.0
2021-02-19 09:30:00,49.98,50.03,49.74,49.97,396392.0,48.8953,48.9442,48.6605,48.8855,396392.0
2021-02-19 10:00:00,49.99,49.99,49.8,49.91,153246.0,48.9051,48.9051,48.7192,48.8268,153246.0
2021-02-19 10:30:00,49.9,50.01,49.84,49.98,95046.0,48.817,48.9247,48.7583,48.8953,95046.0
2021-02-19 11:00:00,49.97,50.06,49.94,50.05,215024.0,48.8855,48.9736,48.8562,48.9638,215024.0
2021-02-19 11:30:00,50.05,50.06,49.9,49.92,42978.0,48.9638,48.9736,48.817,48.8366,42978.0
2021-02-19 12:00:00,49.91,49.93,49.67,49.71,181922.0,48.8268,48.8464,48.592,48.6312,181922.0
2021-02-19 12:30:00,49.72,49.74,49.49,49.63,134874.0,48.6409,48.6605,48.4159,48.5529,134874.0
2021-02-19 13:00:00,49.62,49.65,49.45,49.57,150804.0,48.5431,48.5725,48.3768,48.4942,150804.0
2021-02-19 13:30:00,49.56,49.69,49.48,49.67,72160.0,48.4844,48.6116,48.4062,48.592,72160.0
2021-02-19 14:00:00,49.67,49.73,49.39,49.4,194180.0,48.592,48.6507,48.3181,48.3279,194180.0
2021-02-19 14:30:00,49.42,49.57,49.42,49.57,187414.0,48.3475,48.4942,48.3475,48.4942,187414.0
2021-02-19 15:00:00,49.57,49.68,49.51,49.63,381220.0,48.4942,48.6018,48.4355,48.5529,381220.0
2021-02-19 15:30:00,49.62,49.7,49.35,49.47,520846.0,48.5431,48.6214,48.279,48.3964,520846.0
2021-02-22 09:30:00,48.73,49.02,48.63,48.96,396846.0,47.6724,47.9561,47.5746,47.8974,396846.0
2021-02-22 10:00:00,48.97,49.1,48.75,48.85,269244.0,47.9072,48.0344,47.692,47.7898,269244.0
2021-02-22 10:30:00,48.84,48.97,48.69,48.77,245300.0,47.78,47.9072,47.6333,47.7116,245300.0
2021-02-22 11:00:00,48.76,48.98,48.68,48.95,300724.0,47.7018,47.917,47.6235,47.8877,300724.0
2021-02-22 11:30:00,48.93,49.02,48.87,48.97,80546.0,47.8681,47.9561,47.8094,47.9072,80546.0
2021-02-22 12:00:00,48.96,49.0,48.85,48.95,119760.0,47.8974,47.9366,47.7898,47.8877,119760.0
2021-02-22 12:30:00,48.98,49.18,48.92,49.16,137706.0,47.917,48.1127,47.8583,48.0931,137706.0
2021-02-22 13:00:00,49.16,49.27,49.09,49.27,60398.0,48.0931,48.2007,48.0246,48.2007,60398.0
2021-02-22 13:30:00,49.27,49.37,49.27,49.31,76428.0,48.2007,48.2985,48.2007,48.2398,76428.0
2021-02-22 14:00:00,49.32,49.33,49.2,49.27,118160.0,48.2496,48.2594,48.1322,48.2007,118160.0
2021-02-22 14:30:00,49.27,49.3,49.15,49.18,209764.0,48.2007,48.2301,48.0833,48.1127,209764.0
2021-02-22 15:00:00,49.18,49.18,48.87,48.87,145190.0,48.1127,48.1127,47.8094,47.8094,145190.0
2021-02-22 15:30:00,48.87,48.97,48.68,48.73,736316.0,47.8094,47.9072,47.6235,47.6724,736316.0
2021-02-23 09:30:00,48.1,48.13,46.99,47.48,1281570.0,47.0561,47.0855,45.9702,46.4496,1281570.0
2021-02-23 10:00:00,47.47,48.02,47.31,48.02,482968.0,46.4398,46.9778,46.2832,46.9778,482968.0
2021-02-23 10:30:00,48.02,48.37,47.85,48.25,1024106.0,46.9778,47.3202,46.8115,47.2028,1024106.0
2021-02-23 11:00:00,48.26,48.48,48.02,48.09,351730.0,47.2126,47.4279,46.9778,47.0463,351730.0
2021-02-23 11:30:00,48.12,48.29,47.9,47.94,255222.0,47.0757,47.242,46.8604,46.8996,255222.0
2021-02-23 12:00:00,47.88,48.01,47.66,48.01,402050.0,46.8409,46.9681,46.6257,46.9681,402050.0
2021-02-23 12:30:00,47.99,48.1,47.59,47.63,209204.0,46.9485,47.0561,46.5572,46.5963,209204.0
2021-02-23 13:00:00,47.63,48.24,47.57,48.22,215170.0,46.5963,47.1931,46.5376,47.1735,215170.0
2021-02-23 13:30:00,48.21,48.31,48.06,48.24,167862.0,47.1637,47.2615,47.017,47.1931,167862.0
2021-02-23 14:00:00,48.19,48.46,48.19,48.42,173622.0,47.1442,47.4083,47.1442,47.3692,173622.0
2021-02-23 14:30:00,48.42,48.63,48.13,48.61,177926.0,47.3692,47.5746,47.0855,47.555,177926.0
2021-02-23 15:00:00,48.61,49.19,48.61,49.17,786848.0,47.555,48.1224,47.555,48.1029,786848.0
2021-02-23 15:30:00,49.16,49.19,48.79,48.84,1140958.0,48.0931,48.1224,47.7311,47.78,1140958.0
2021-02-24 09:30:00,48.52,48.74,48.31,48.52,696426.0,47.467,47.6822,47.2615,47.467,696426.0
2021-02-24 10:00:00,48.56,48.87,48.27,48.81,464018.0,47.5061,47.8094,47.2224,47.7507,464018.0
2021-02-24 10:30:00,48.83,49.1,48.71,49.05,370942.0,47.7703,48.0344,47.6529,47.9855,370942.0
2021-02-24 11:00:00,49.05,49.43,49.02,49.31,472016.0,47.9855,48.3572,47.9561,48.2398,472016.0
2021-02-24 11:30:00,49.31,49.47,49.29,49.45,197026.0,48.2398,48.3964,48.2203,48.3768,197026.0
2021-02-24 12:00:00,49.47,49.68,49.47,49.67,291214.0,48.3964,48.6018,48.3964,48.592,291214.0
2021-02-24 12:30:00,49.69,49.76,49.58,49.59,143286.0,48.6116,48.6801,48.504,48.5138,143286.0
2021-02-24 13:00:00,49.59,49.83,49.5,49.8,270076.0,48.5138,48.7486,48.4257,48.7192,270076.0
2021-02-24 13:30:00,49.82,49.99,49.8,49.97,236620.0,48.7388,48.9051,48.7192,48.8855,236620.0
2021-02-24 14:00:00,49.97,49.99,49.75,49.84,265996.0,48.8855,48.9051,48.6703,48.7583,265996.0
2021-02-24 14:30:00,49.85,49.91,49.7,49.74,182734.0,48.7681,48.8268,48.6214,48.6605,182734.0
2021-02-24 15:00:00,49.76,49.93,49.72,49.93,156580.0,48.6801,48.8464,48.6409,48.8464,156580.0
2021-02-24 15:30:00,49.92,50.02,49.83,49.9,423080.0,48.8366,48.9344,48.7486,48.817,423080.0
2021-02-25 09:30:00,49.55,49.92,49.55,49.68,381434.0,48.4746,48.8366,48.4746,48.6018,381434.0
2021-02-25 10:00:00,49.66,49.67,49.24,49.34,360352.0,48.5822,48.592,48.1714,48.2692,360352.0
2021-02-25 10:30:00,49.34,49.34,48.84,49.18,379784.0,48.2692,48.2692,47.78,48.1127,379784.0
2021-02-25 11:00:00,49.17,49.35,48.99,49.04,169072.0,48.1029,48.279,47.9268,47.9757,169072.0
2021-02-25 11:30:00,49.04,49.06,48.45,48.52,415488.0,47.9757,47.9953,47.3985,47.467,415488.0
2021-02-25 12:00:00,48.51,48.64,48.24,48.3,437672.0,47.4572,47.5844,47.1931,47.2518,437672.0
2021-02-25 12:30:00,48.27,48.31,47.59,47.68,578628.0,47.2224,47.2615,46.5572,46.6452,578628.0
2021-02-25 13:00:00,47.63,48.16,47.35,48.06,587074.0,46.5963,47.1148,46.3224,47.017,587074.0
2021-02-25 13:30:00,48.05,48.17,47.77,47.96,384184.0,47.0072,47.1246,46.7333,46.9191,384184.0
2021-02-25 14:00:00,47.91,48.59,47.88,48.56,334972.0,46.8702,47.5355,46.8409,47.5061,334972.0
2021-02-25 14:30:00,48.53,48.53,47.94,47.95,289338.0,47.4768,47.4768,46.8996,46.9094,289338.0
2021-02-25 15:00:00,47.95,48.07,47.39,47.46,519462.0,46.9094,47.0268,46.3615,46.43,519462.0
2021-02-25 15:30:00,47.45,47.88,47.09,47.51,1317786.0,46.4202,46.8409,46.068,46.4789,1317786.0
2021-02-26 09:30:00,47.99,48.12,47.4,47.42,824996.0,46.9485,47.0757,46.3713,46.3909,824996.0
2021-02-26 10:00:00,47.44,47.5,46.48,46.54,808326.0,46.4104,46.4691,45.4713,45.53,808326.0
2021-02-26 10:30:00,46.55,47.64,46.55,47.5,639436.0,45.5397,46.6061,45.5397,46.4691,639436.0
2021-02-26 11:00:00,47.58,47.81,47.27,47.34,314120.0,46.5474,46.7724,46.2441,46.3126,314120.0
2021-02-26 11:30:00,47.38,47.95,47.38,47.77,881970.0,46.3517,46.9094,46.3517,46.7333,881970.0
2021-02-26 12:00:00,47.79,48.29,47.65,48.05,395674.0,46.7528,47.242,46.6159,47.0072,395674.0
2021-02-26 12:30:00,48.1,48.19,47.77,47.79,169106.0,47.0561,47.1442,46.7333,46.7528,169106.0
2021-02-26 13:00:00,47.8,48.07,47.6,48.01,175780.0,46.7626,47.0268,46.567,46.9681,175780.0
2021-02-26 13:30:00,47.98,47.98,47.39,47.46,219652.0,46.9387,46.9387,46.3615,46.43,219652.0
2021-02-26 14:00:00,47.48,47.62,47.17,47.35,293482.0,46.4496,46.5865,46.1463,46.3224,293482.0
2021-02-26 14:30:00,47.35,47.72,47.29,47.63,175380.0,46.3224,46.6844,46.2637,46.5963,175380.0
2021-02-26 15:00:00,47.69,48.0,47.52,47.53,309438.0,46.655,46.9583,46.4887,46.4985,309438.0
2021-02-26 15:30:00,47.54,48.1,46.96,46.99,1198560.0,46.5083,47.0561,45.9408,45.9702,1198560.0
2021-03-01 09:30:00,48.29,48.64,48.29,48.63,768100.0,47.242,47.5844,47.242,47.5746,768100.0
2021-03-01 10:00:00,48.63,48.98,48.52,48.89,476406.0,47.5746,47.917,47.467,47.829,476406.0
2021-03-01 10:30:00,48.91,49.16,48.87,49.13,242712.0,47.8485,48.0931,47.8094,48.0638,242712.0
2021-03-01 11:00:00,49.13,49.23,48.99,49.07,189992.0,48.0638,48.1616,47.9268,48.0051,189992.0
2021-03-01 11:30:00,49.1,49.25,49.07,49.23,163812.0,48.0344,48.1811,48.0051,48.1616,163812.0
2021-03-01 12:00:00,49.23,49.3,49.14,49.22,191816.0,48.1616,48.2301,48.0735,48.1518,191816.0
2021-03-01 12:30:00,49.23,49.3,49.08,49.11,81026.0,48.1616,48.2301,48.0148,48.0442,81026.0
2021-03-01 13:00:00,49.12,49.14,48.96,49.14,142288.0,48.054,48.0735,47.8974,48.0735,142288.0
2021-03-01 13:30:00,49.15,49.3,49.15,49.25,137722.0,48.0833,48.2301,48.0833,48.1811,137722.0
2021-03-01 14:00:00,49.26,49.49,49.24,49.47,310186.0,48.1909,48.4159,48.1714,48.3964,310186.0
2021-03-01 14:30:00,49.49,49.6,49.47,49.52,117120.0,48.4159,48.5236,48.3964,48.4453,117120.0
2021-03-01 15:00:00,49.51,49.55,49.38,49.45,131760.0,48.4355,48.4746,48.3083,48.3768,131760.0
2021-03-01 15:30:00,49.47,49.49,49.14,49.26,556882.0,48.3964,48.4159,48.0735,48.1909,556882.0
2021-03-02 09:30:00,49.34,49.4,48.93,49.22,678708.0,48.2692,48.3279,47.8681,48.1518,678708.0
2021-03-02 10:00:00,49.2,49.31,48.77,48.77,429360.0,48.1322,48.2398,47.7116,47.7116,429360.0
2021-03-02 10:30:00,48.75,48.98,48.63,48.92,395204.0,47.692,47.917,47.5746,47.8583,395204.0
2021-03-02 11:00:00,48.9,48.97,48.6,48.88,315880.0,47.8387,47.9072,47.5453,47.8192,315880.0
2021-03-02 11:30:00,48.87,48.87,48.52,48.74,251418.0,47.8094,47.8094,47.467,47.6822,251418.0
2021-03-02 12:00:00,48.72,49.02,48.68,48.94,491702.0,47.6626,47.9561,47.6235,47.8779,491702.0
2021-03-02 12:30:00,48.92,49.15,48.92,49.02,164414.0,47.8583,48.0833,47.8583,47.9561,164414.0
2021-03-02 13:00:00,49.04,49.23,49.04,49.15,111946.0,47.9757,48.1616,47.9757,48.0833,111946.0
2021-03-02 13:30:00,49.16,49.32,49.16,49.18,271218.0,48.0931,48.2496,48.0931,48.1127,271218.0
2021-03-02 14:00:00,49.2,49.26,48.95,48.96,249994.0,48.1322,48.1909,47.8877,47.8974,249994.0
2021-03-02 14:30:00,48.97,49.21,48.92,49.13,232282.0,47.9072,48.142,47.8583,48.0638,232282.0
2021-03-02 15:00:00,49.13,49.22,48.84,48.84,235130.0,48.0638,48.1518,47.78,47.78,235130.0
2021-03-02 15:30:00,48.83,48.93,48.45,48.51,785516.0,47.7703,47.8681,47.3985,47.4572,785516.0
2021-03-03 09:30:00,48.32,48.58,47.96,47.99,893280.0,47.2713,47.5257,46.9191,46.9485,893280.0
2021-03-03 10:00:00,47.98,48.13,47.66,47.88,355956.0,46.9387,47.0855,46.6257,46.8409,355956.0
2021-03-03 10:30:00,47.85,48.22,47.7,48.16,395674.0,46.8115,47.1735,46.6648,47.1148,395674.0
2021-03-03 11:00:00,48.13,48.45,48.07,48.45,327020.0,47.0855,47.3985,47.0268,47.3985,327020.0
2021-03-03 11:30:00,48.45,48.48,48.19,48.22,161060.0,47.3985,47.4279,47.1442,47.1735,161060.0
2021-03-03 12:00:00,48.2,48.27,48.06,48.09,156214.0,47.1539,47.2224,47.017,47.0463,156214.0
2021-03-03 12:30:00,48.09,48.24,48.01,48.02,132672.0,47.0463,47.1931,46.9681,46.9778,132672.0
2021-03-03 13:00:00,48.01,48.32,47.95,48.23,215424.0,46.9681,47.2713,46.9094,47.1833,215424.0
2021-03-03 13:30:00,48.21,48.21,47.82,47.9,232092.0,47.1637,47.1637,46.7822,46.8604,232092.0
2021-03-03 14:00:00,47.91,47.93,47.62,47.67,319266.0,46.8702,46.8898,46.5865,46.6354,319266.0
2021-03-03 14:30:00,47.65,47.91,47.42,47.86,390490.0,46.6159,46.8702,46.3909,46.8213,390490.0
2021-03-03 15:00:00,47.86,47.94,47.49,47.59,281182.0,46.8213,46.8996,46.4593,46.5572,281182.0
2021-03-03 15:30:00,47.63,47.79,47.2,47.23,506604.0,46.5963,46.7528,46.1756,46.205,506604.0
2021-03-04 09:30:00,47.16,47.69,46.91,47.06,723706.0,46.1365,46.655,45.8919,46.0387,723706.0
2021-03-04 10:00:00,47.09,47.15,46.49,46.94,798780.0,46.068,46.1267,45.481,45.9213,798780.0
2021-03-04 10:30:00,46.94,47.45,46.87,47.29,462402.0,45.9213,46.4202,45.8528,46.2637,462402.0
2021-03-04 11:00:00,47.35,47.57,47.17,47.36,373502.0,46.3224,46.5376,46.1463,46.3322,373502.0
2021-03-04 11:30:00,47.42,47.76,47.32,47.6,291242.0,46.3909,46.7235,46.293,46.567,291242.0
2021-03-04 12:00:00,47.65,47.85,46.77,46.99,460640.0,46.6159,46.8115,45.755,45.9702,460640.0
2021-03-04 12:30:00,46.96,47.05,45.95,46.12,815118.0,45.9408,46.0289,44.9528,45.1191,815118.0
2021-03-04 13:00:00,46.1,46.33,45.63,46.07,733960.0,45.0995,45.3245,44.6397,45.0702,733960.0
2021-03-04 13:30:00,46.06,46.06,44.85,44.86,805194.0,45.0604,45.0604,43.8766,43.8864,805194.0
2021-03-04 14:00:00,44.86,45.92,44.86,45.9,890878.0,43.8864,44.9234,43.8864,44.9039,890878.0
2021-03-04 14:30:00,45.88,46.23,45.49,46.17,589514.0,44.8843,45.2267,44.5027,45.168,589514.0
2021-03-04 15:00:00,46.23,46.23,45.47,45.84,545382.0,45.2267,45.2267,44.4832,44.8452,545382.0
2021-03-04 15:30:00,45.82,46.16,45.7,46.05,878362.0,44.8256,45.1582,44.7082,45.0506,878362.0
2021-03-05 09:30:00,46.96,46.99,45.81,46.16,622546.0,45.9408,45.9702,44.8158,45.1582,622546.0
2021-03-05 10:00:00,46.17,46.65,45.9,45.91,505406.0,45.168,45.6376,44.9039,44.9136,505406.0
2021-03-05 10:30:00,45.88,46.1,45.62,45.71,368424.0,44.8843,45.0995,44.6299,44.718,368424.0
2021-03-05 11:00:00,45.72,45.81,45.05,45.15,439578.0,44.7278,44.8158,44.0723,44.1701,439578.0
2021-03-05 11:30:00,45.2,45.87,45.2,45.84,418100.0,44.219,44.8745,44.219,44.8452,418100.0
2021-03-05 12:00:00,45.84,46.4,45.74,46.35,325836.0,44.8452,45.393,44.7473,45.3441,325836.0
2021-03-05 12:30:00,46.35,46.73,46.24,46.63,560226.0,45.3441,45.7158,45.2365,45.618,560226.0
2021-03-05 13:00:00,46.62,47.08,46.33,47.02,406232.0,45.6082,46.0582,45.3245,45.9995,406232.0
2021-03-05 13:30:00,47.06,47.3,46.94,47.17,249520.0,46.0387,46.2735,45.9213,46.1463,249520.0
2021-03-05 14:00:00,47.2,47.28,46.84,47.28,153846.0,46.1756,46.2539,45.8234,46.2539,153846.0
2021-03-05 14:30:00,47.26,47.63,47.26,47.6,581768.0,46.2343,46.5963,46.2343,46.567,581768.0
2021-03-05 15:00:00,47.61,47.74,47.47,47.67,293750.0,46.5767,46.7039,46.4398,46.6354,293750.0
2021-03-05 15:30:00,47.66,48.01,47.59,47.74,912444.0,46.6257,46.9681,46.5572,46.7039,912444.0
2021-03-08 09:30:00,47.99,48.33,47.52,47.81,658282.0,46.9485,47.2811,46.4887,46.7724,658282.0
2021-03-08 10:00:00,47.88,48.56,47.67,48.49,481392.0,46.8409,47.5061,46.6354,47.4376,481392.0
2021-03-08 10:30:00,48.52,48.66,48.35,48.48,396266.0,47.467,47.604,47.3007,47.4279,396266.0
2021-03-08 11:00:00,48.47,48.66,48.32,48.61,354734.0,47.4181,47.604,47.2713,47.555,354734.0
2021-03-08 11:30:00,48.63,48.63,48.13,48.13,226038.0,47.5746,47.5746,47.0855,47.0855,226038.0
2021-03-08 12:00:00,48.12,48.57,48.1,48.55,219336.0,47.0757,47.5159,47.0561,47.4963,219336.0
2021-03-08 12:30:00,48.56,48.72,48.49,48.51,462736.0,47.5061,47.6626,47.4376,47.4572,462736.0
2021-03-08 13:00:00,48.51,48.74,48.49,48.64,388764.0,47.4572,47.6822,47.4376,47.5844,388764.0
2021-03-08 13:30:00,48.66,48.67,47.88,47.92,461812.0,47.604,47.6137,46.8409,46.88,461812.0
2021-03-08 14:00:00,47.89,48.3,47.88,48.26,338248.0,46.8507,47.2518,46.8409,47.2126,338248.0
2021-03-08 14:30:00,48.28,48.33,47.81,48.01,256790.0,47.2322,47.2811,46.7724,46.9681,256790.0
2021-03-08 15:00:00,47.99,47.99,47.52,47.6,456168.0,46.9485,46.9485,46.4887,46.567,456168.0
2021-03-08 15:30:00,47.6,47.9,47.18,47.27,829930.0,46.567,46.8604,46.1561,46.2441,829930.0
2021-03-09 09:30:00,48.27,48.69,48.15,48.63,821648.0,47.2224,47.6333,47.105,47.5746,821648.0
2021-03-09 10:00:00,48.63,48.96,48.58,48.87,738850.0,47.5746,47.8974,47.5257,47.8094,738850.0
2021-03-09 10:30:00,48.91,48.99,48.82,48.92,352316.0,47.8485,47.9268,47.7605,47.8583,352316.0
2021-03-09 11:00:00,48.92,49.05,48.85,48.97,189710.0,47.8583,47.9855,47.7898,47.9072,189710.0
2021-03-09 11:30:00,49.0,49.05,48.91,49.03,202314.0,47.9366,47.9855,47.8485,47.9659,202314.0
2021-03-09 12:00:00,49.05,49.22,49.02,49.21,222776.0,47.9855,48.1518,47.9561,48.142,222776.0
2021-03-09 12:30:00,49.21,49.24,49.02,49.06,180856.0,48.142,48.1714,47.9561,47.9953,180856.0
2021-03-09 13:00:00,49.07,49.27,49.07,49.16,497144.0,48.0051,48.2007,48.0051,48.0931,497144.0
2021-03-09 13:30:00,49.17,49.28,49.15,49.24,137202.0,48.1029,48.2105,48.0833,48.1714,137202.0
2021-03-09 14:00:00,49.26,49.28,49.05,49.07,136868.0,48.1909,48.2105,47.9855,48.0051,136868.0
2021-03-09 14:30:00,49.06,49.26,49.06,49.07,192754.0,47.9953,48.1909,47.9953,48.0051,192754.0
2021-03-09 15:00:00,49.07,49.21,49.05,49.07,265058.0,48.0051,48.142,47.9855,48.0051,265058.0
2021-03-09 15:30:00,49.07,49.08,48.53,48.59,533370.0,48.0051,48.0148,47.4768,47.5355,533370.0
2021-03-10 09:30:00,49.24,49.55,49.13,49.4,749784.0,48.1714,48.4746,48.0638,48.3279,749784.0
2021-03-10 10:00:00,49.4,49.51,48.93,48.94,351086.0,48.3279,48.4355,47.8681,47.8779,351086.0
2021-03-10 10:30:00,48.92,49.23,48.85,49.15,372810.0,47.8583,48.1616,47.7898,48.0833,372810.0
2021-03-10 11:00:00,49.17,49.32,49.09,49.28,212936.0,48.1029,48.2496,48.0246,48.2105,212936.0
2021-03-10 11:30:00,49.3,49.45,49.09,49.35,191298.0,48.2301,48.3768,48.0246,48.279,191298.0
2021-03-10 12:00:00,49.35,49.38,49.17,49.21,341666.0,48.279,48.3083,48.1029,48.142,341666.0
2021-03-10 12:30:00,49.23,49.4,49.08,49.39,261560.0,48.1616,48.3279,48.0148,48.3181,261560.0
2021-03-10 13:00:00,49.37,49.49,49.04,49.41,261490.0,48.2985,48.4159,47.9757,48.3377,261490.0
2021-03-10 13:30:00,49.43,49.46,49.11,49.27,175954.0,48.3572,48.3866,48.0442,48.2007,175954.0
2021-03-10 14:00:00,49.23,49.48,49.19,49.41,159408.0,48.1616,48.4062,48.1224,48.3377,159408.0
2021-03-10 14:30:00,49.41,49.66,49.37,49.52,279728.0,48.3377,48.5822,48.2985,48.4453,279728.0
2021-03-10 15:00:00,49.52,49.59,49.34,49.34,160672.0,48.4453,48.5138,48.2692,48.2692,160672.0
2021-03-10 15:30:00,49.33,49.42,49.16,49.18,278098.0,48.2594,48.3475,48.0931,48.1127,278098.0
2021-03-11 09:30:00,49.88,50.07,49.75,50.06,414548.0,48.7975,48.9834,48.6703,48.9736,414548.0
2021-03-11 10:00:00,50.07,50.14,49.82,50.07,517336.0,48.9834,49.0518,48.7388,48.9834,517336.0
2021-03-11 10:30:00,50.08,50.35,50.06,50.34,428054.0,48.9931,49.2573,48.9736,49.2475,428054.0
2021-03-11 11:00:00,50.35,50.58,50.35,50.52,316516.0,49.2573,49.4823,49.2573,49.4236,316516.0
2021-03-11 11:30:00,50.52,50.65,50.49,50.54,157084.0,49.4236,49.5508,49.3942,49.4432,157084.0
2021-03-11 12:00:00,50.54,50.68,50.5,50.55,173734.0,49.4432,49.5801,49.404,49.4529,173734.0
2021-03-11 12:30:00,50.59,50.61,50.47,50.55,88480.0,49.4921,49.5116,49.3747,49.4529,88480.0
2021-03-11 13:00:00,50.56,50.74,50.52,50.52,138074.0,49.4627,49.6388,49.4236,49.4236,138074.0
2021-03-11 13:30:00,50.56,50.59,50.44,50.46,159554.0,49.4627,49.4921,49.3453,49.3649,159554.0
2021-03-11 14:00:00,50.49,50.6,50.49,50.58,164652.0,49.3942,49.5018,49.3942,49.4823,164652.0
2021-03-11 14:30:00,50.57,50.58,50.34,50.35,156370.0,49.4725,49.4823,49.2475,49.2573,156370.0
2021-03-11 15:00:00,50.34,50.38,50.27,50.37,120042.0,49.2475,49.2866,49.179,49.2768,120042.0
2021-03-11 15:30:00,50.35,50.37,50.15,50.21,598192.0,49.2573,49.2768,49.0616,49.1203,598192.0
2021-03-12 09:30:00,49.84,50.02,49.63,50.02,906106.0,48.7583,48.9344,48.5529,48.9344,906106.0
2021-03-12 10:00:00,50.04,50.09,49.63,49.73,343622.0,48.954,49.0029,48.5529,48.6507,343622.0
2021-03-12 10:30:00,49.73,49.96,49.69,49.77,172554.0,48.6507,48.8757,48.6116,48.6899,172554.0
2021-03-12 11:00:00,49.77,49.88,49.6,49.88,233644.0,48.6899,48.7975,48.5236,48.7975,233644.0
2021-03-12 11:30:00,49.88,49.99,49.79,49.93,125594.0,48.7975,48.9051,48.7094,48.8464,125594.0
2021-03-12 12:00:00,49.94,50.06,49.84,50.06,141318.0,48.8562,48.9736,48.7583,48.9736,141318.0
2021-03-12 12:30:00,50.07,50.13,49.92,49.94,123494.0,48.9834,49.042,48.8366,48.8562,123494.0
2021-03-12 13:00:00,49.95,50.09,49.88,50.09,91256.0,48.866,49.0029,48.7975,49.0029,91256.0
2021-03-12 13:30:00,50.09,50.12,49.98,50.01,65628.0,49.0029,49.0323,48.8953,48.9247,65628.0
2021-03-12 14:00:00,50.03,50.1,49.98,50.07,83100.0,48.9442,49.0127,48.8953,48.9834,83100.0
2021-03-12 14:30:00,50.07,50.19,50.02,50.17,116274.0,48.9834,49.1007,48.9344,49.0812,116274.0
2021-03-12 15:00:00,50.17,50.21,50.02,50.19,115102.0,49.0812,49.1203,48.9344,49.1007,115102.0
2021-03-12 15:30:00,50.2,50.38,50.19,50.35,349654.0,49.1105,49.2866,49.1007,49.2573,349654.0
2021-03-15 09:30:00,50.4,50.49,50.24,50.33,291500.0,49.3062,49.3942,49.1497,49.2377,291500.0
2021-03-15 10:00:00,50.31,50.35,50.16,50.22,215520.0,49.2181,49.2573,49.0714,49.1301,215520.0
2021-03-15 10:30:00,50.22,50.31,50.15,50.31,228944.0,49.1301,49.2181,49.0616,49.2181,228944.0
2021-03-15 11:00:00,50.3,50.35,50.04,50.07,272014.0,49.2084,49.2573,48.954,48.9834,272014.0
2021-03-15 11:30:00,50.06,50.12,49.83,50.09,199230.0,48.9736,49.0323,48.7486,49.0029,199230.0
2021-03-15 12:00:00,50.07,50.23,50.07,50.23,150614.0,48.9834,49.1399,48.9834,49.1399,150614.0
2021-03-15 12:30:00,50.22,50.37,50.2,50.36,140316.0,49.1301,49.2768,49.1105,49.2671,140316.0
2021-03-15 13:00:00,50.37,50.38,50.3,50.37,86090.0,49.2768,49.2866,49.2084,49.2768,86090.0
2021-03-15 13:30:00,50.36,50.49,50.35,50.49,82596.0,49.2671,49.3942,49.2573,49.3942,82596.0
2021-03-15 14:00:00,50.49,50.66,50.49,50.65,213928.0,49.3942,49.5605,49.3942,49.5508,213928.0
2021-03-15 14:30:00,50.67,50.72,50.59,50.62,119388.0,49.5703,49.6192,49.4921,49.5214,119388.0
2021-03-15 15:00:00,50.63,50.66,50.48,50.51,110824.0,49.5312,49.5605,49.3845,49.4138,110824.0
2021-03-15 15:30:00,50.5,51.01,50.45,50.95,399940.0,49.404,49.9029,49.3551,49.8443,399940.0
2021-03-16 09:30:00,51.12,51.23,51.02,51.21,321960.0,50.0106,50.1182,49.9127,50.0986,321960.0
2021-03-16 10:00:00,51.2,51.24,51.1,51.23,319522.0,50.0888,50.128,49.991,50.1182,319522.0
2021-03-16 10:30:00,51.24,51.29,51.17,51.17,138324.0,50.128,50.1769,50.0595,50.0595,138324.0
2021-03-16 11:00:00,51.16,51.2,51.08,51.15,156484.0,50.0497,50.0888,49.9714,50.0399,156484.0
2021-03-16 11:30:00,51.16,51.2,51.02,51.09,46298.0,50.0497,50.0888,49.9127,49.9812,46298.0
2021-03-16 12:00:00,51.09,51.13,50.84,50.92,434836.0,49.9812,50.0203,49.7366,49.8149,434836.0
2021-03-16 12:30:00,50.89,51.08,50.89,51.04,113148.0,49.7856,49.9714,49.7856,49.9323,113148.0
2021-03-16 13:00:00,51.07,51.19,51.03,51.1,270922.0,49.9616,50.079,49.9225,49.991,270922.0
2021-03-16 13:30:00,51.09,51.09,50.85,50.9,76866.0,49.9812,49.9812,49.7464,49.7953,76866.0
2021-03-16 14:00:00,50.88,50.99,50.65,50.71,155920.0,49.7758,49.8834,49.5508,49.6095,155920.0
2021-03-16 14:30:00,50.67,50.87,50.6,50.81,161776.0,49.5703,49.766,49.5018,49.7073,161776.0
2021-03-16 15:00:00,50.82,50.96,50.68,50.89,115216.0,49.7171,49.854,49.5801,49.7856,115216.0
2021-03-16 15:30:00,50.91,51.09,50.8,50.83,552384.0,49.8051,49.9812,49.6975,49.7269,552384.0
2021-03-17 09:30:00,50.44,50.54,50.26,50.49,332354.0,49.3453,49.4432,49.1692,49.3942,332354.0
2021-03-17 10:00:00,50.46,50.56,50.27,50.51,175900.0,49.3649,49.4627,49.179,49.4138,175900.0
2021-03-17 10:30:00,50.49,50.49,50.16,50.22,236830.0,49.3942,49.3942,49.0714,49.1301,236830.0
2021-03-17 11:00:00,50.2,50.4,50.13,50.38,121312.0,49.1105,49.3062,49.042,49.2866,121312.0
2021-03-17 11:30:00,50.36,50.41,50.27,50.35,274886.0,49.2671,49.316,49.179,49.2573,274886.0
2021-03-17 12:00:00,50.35,50.48,50.29,50.44,173630.0,49.2573,49.3845,49.1986,49.3453,173630.0
2021-03-17 12:30:00,50.44,50.44,50.26,50.3,52038.0,49.3453,49.3453,49.1692,49.2084,52038.0
2021-03-17 13:00:00,50.29,50.4,50.26,50.37,80196.0,49.1986,49.3062,49.1692,49.2768,80196.0
2021-03-17 13:30:00,50.37,50.39,50.24,50.27,81512.0,49.2768,49.2964,49.1497,49.179,81512.0
2021-03-17 14:00:00,50.31,51.04,50.31,50.65,538038.0,49.2181,49.9323,49.2181,49.5508,538038.0
2021-03-17 14:30:00,50.64,51.27,50.6,51.26,488062.0,49.541,50.1573,49.5018,50.1475,488062.0
2021-03-17 15:00:00,51.25,51.37,51.04,51.12,238510.0,50.1377,50.2551,49.9323,50.0106,238510.0
2021-03-17 15:30:00,51.12,51.27,50.95,51.15,375656.0,50.0106,50.1573,49.8443,50.0399,375656.0
2021-03-18 09:30:00,50.44,50.66,50.32,50.62,318246.0,49.3453,49.5605,49.2279,49.5214,318246.0
2021-03-18 10:00:00,50.58,50.65,50.35,50.59,199706.0,49.4823,49.5508,49.2573,49.4921,199706.0
2021-03-18 10:30:00,50.56,50.71,50.44,50.61,302432.0,49.4627,49.6095,49.3453,49.5116,302432.0
2021-03-18 11:00:00,50.62,50.77,50.59,50.77,330412.0,49.5214,49.6682,49.4921,49.6682,330412.0
2021-03-18 11:30:00,50.79,50.82,50.66,50.8,159580.0,49.6877,49.7171,49.5605,49.6975,159580.0
2021-03-18 12:00:00,50.81,51.01,50.79,50.91,125314.0,49.7073,49.9029,49.6877,49.8051,125314.0
2021-03-18 12:30:00,50.9,50.9,50.42,50.47,221164.0,49.7953,49.7953,49.3258,49.3747,221164.0
2021-03-18 13:00:00,50.47,50.75,50.47,50.71,168762.0,49.3747,49.6486,49.3747,49.6095,168762.0
2021-03-18 13:30:00,50.71,50.85,50.64,50.84,118830.0,49.6095,49.7464,49.541,49.7366,118830.0
2021-03-18 14:00:00,50.83,50.83,50.27,50.27,253132.0,49.7269,49.7269,49.179,49.179,253132.0
2021-03-18 14:30:00,50.27,50.37,49.85,50.13,347704.0,49.179,49.2768,48.7681,49.042,347704.0
2021-03-18 15:00:00,50.14,50.19,49.79,50.01,333782.0,49.0518,49.1007,48.7094,48.9247,333782.0
2021-03-18 15:30:00,49.99,50.04,49.48,49.65,880358.0,48.9051,48.954,48.4062,48.5725,880358.0
2021-03-19 09:30:00,49.58,49.64,48.94,49.26,885086.0,48.504,48.5627,47.8779,48.1909,885086.0
2021-03-19 10:00:00,49.22,49.37,48.88,49.31,399120.0,48.1518,48.2985,47.8192,48.2398,399120.0
2021-03-19 10:30:00,49.33,49.59,49.05,49.55,278490.0,48.2594,48.5138,47.9855,48.4746,278490.0
2021-03-19 11:00:00,49.57,49.6,49.19,49.34,103326.0,48.4942,48.5236,48.1224,48.2692,103326.0
2021-03-19 11:30:00,49.34,49.82,49.29,49.75,179654.0,48.2692,48.7388,48.2203,48.6703,179654.0
2021-03-19 12:00:00,49.76,49.85,49.67,49.76,133388.0,48.6801,48.7681,48.592,48.6801,133388.0
2021-03-19 12:30:00,49.78,49.91,49.71,49.85,128856.0,48.6996,48.8268,48.6312,48.7681,128856.0
2021-03-19 13:00:00,49.87,49.87,49.67,49.84,70172.0,48.7877,48.7877,48.592,48.7583,70172.0
2021-03-19 13:30:00,49.85,49.94,49.79,49.87,105038.0,48.7681,48.8562,48.7094,48.7877,105038.0
2021-03-19 14:00:00,49.88,49.93,49.65,49.8,128608.0,48.7975,48.8464,48.5725,48.7192,128608.0
2021-03-19 14:30:00,49.81,49.98,49.77,49.97,111468.0,48.729,48.8953,48.6899,48.8855,111468.0
2021-03-19 15:00:00,49.97,49.99,49.74,49.8,92014.0,48.8855,48.9051,48.6605,48.7192,92014.0
2021-03-19 15:30:00,49.81,49.93,49.45,49.46,376850.0,48.729,48.8464,48.3768,48.3866,376850.0
2021-03-22 09:30:00,49.61,49.97,49.6,49.92,503234.0,48.5333,48.8855,48.5236,48.8366,503234.0
2021-03-22 10:00:00,49.95,50.02,49.87,49.96,326256.0,48.866,48.9344,48.7877,48.8757,326256.0
2021-03-22 10:30:00,49.97,50.21,49.94,50.11,235382.0,48.8855,49.1203,48.8562,49.0225,235382.0
2021-03-22 11:00:00,50.12,50.17,50.07,50.13,118488.0,49.0323,49.0812,48.9834,49.042,118488.0
2021-03-22 11:30:00,50.15,50.26,50.14,50.19,109430.0,49.0616,49.1692,49.0518,49.1007,109430.0
2021-03-22 12:00:00,50.21,50.35,50.21,50.34,69268.0,49.1203,49.2573,49.1203,49.2475,69268.0
2021-03-22 12:30:00,50.35,50.42,50.3,50.4,64190.0,49.2573,49.3258,49.2084,49.3062,64190.0
2021-03-22 13:00:00,50.4,50.41,50.28,50.36,91738.0,49.3062,49.316,49.1888,49.2671,91738.0
2021-03-22 13:30:00,50.36,50.44,50.36,50.43,137722.0,49.2671,49.3453,49.2671,49.3355,137722.0
2021-03-22 14:00:00,50.44,50.5,50.42,50.48,164092.0,49.3453,49.404,49.3258,49.3845,164092.0
2021-03-22 14:30:00,50.49,50.6,50.49,50.55,57994.0,49.3942,49.5018,49.3942,49.4529,57994.0
2021-03-22 15:00:00,50.56,50.63,50.38,50.38,203122.0,49.4627,49.5312,49.2866,49.2866,203122.0
2021-03-22 15:30:00,50.38,50.42,50.21,50.26,516852.0,49.2866,49.3258,49.1203,49.1692,516852.0
2021-03-23 09:30:00,50.05,50.18,49.96,50.17,331500.0,48.9983,49.1255,48.9101,49.1157,331500.0
2021-03-23 10:00:00,50.15,50.33,50.13,50.25,238198.0,49.0962,49.2724,49.0766,49.1941,238198.0
2021-03-23 10:30:00,50.26,50.26,49.88,50.15,373814.0,49.2038,49.2038,48.8318,49.0962,373814.0
2021-03-23 11:00:00,50.16,50.43,50.12,50.4,145386.0,49.1059,49.3703,49.0668,49.3409,145386.0
2021-03-23 11:30:00,50.41,50.44,50.16,50.27,124944.0,49.3507,49.3801,49.1059,49.2136,124944.0
2021-03-23 12:00:00,50.29,50.41,50.09,50.18,207196.0,49.2332,49.3507,49.0374,49.1255,207196.0
2021-03-23 12:30:00,50.23,50.31,50.12,50.31,106250.0,49.1745,49.2528,49.0668,49.2528,106250.0
2021-03-23 13:00:00,50.32,50.4,50.28,50.34,196464.0,49.2626,49.3409,49.2234,49.2822,196464.0
2021-03-23 13:30:00,50.29,50.3,49.99,50.02,151548.0,49.2332,49.243,48.9395,48.9689,151548.0
2021-03-23 14:00:00,50.04,50.12,49.94,50.09,185500.0,48.9885,49.0668,48.8906,49.0374,185500.0
2021-03-23 14:30:00,50.1,50.13,49.68,49.68,278730.0,49.0472,49.0766,48.636,48.636,278730.0
2021-03-23 15:00:00,49.68,49.79,49.31,49.4,392062.0,48.636,48.7437,48.2738,48.3619,392062.0
2021-03-23 15:30:00,49.38,49.5,49.21,49.44,576398.0,48.3423,48.4598,48.1759,48.4011,576398.0
2021-03-24 09:30:00,49.81,50.06,49.72,49.73,490690.0,48.7633,49.008,48.6752,48.685,490690.0
2021-03-24 10:00:00,49.72,49.95,49.63,49.76,147396.0,48.6752,48.9004,48.5871,48.7143,147396.0
2021-03-24 10:30:00,49.76,50.15,49.69,50.12,212632.0,48.7143,49.0962,48.6458,49.0668,212632.0
2021-03-24 11:00:00,50.13,50.25,50.05,50.1,192654.0,49.0766,49.1941,48.9983,49.0472,192654.0
2021-03-24 11:30:00,50.09,50.13,49.85,49.93,201818.0,49.0374,49.0766,48.8025,48.8808,201818.0
2021-03-24 12:00:00,49.93,50.12,49.93,50.1,396840.0,48.8808,49.0668,48.8808,49.0472,396840.0
2021-03-24 12:30:00,50.1,50.13,49.88,49.91,140358.0,49.0472,49.0766,48.8318,48.8612,140358.0
2021-03-24 13:00:00,49.88,49.88,49.56,49.75,309174.0,48.8318,48.8318,48.5186,48.7046,309174.0
2021-03-24 13:30:00,49.76,49.88,49.54,49.88,115420.0,48.7143,48.8318,48.499,48.8318,115420.0
2021-03-24 14:00:00,49.87,49.9,49.67,49.67,62758.0,48.822,48.8514,48.6262,48.6262,62758.0
2021-03-24 14:30:00,49.66,49.7,49.43,49.45,243136.0,48.6165,48.6556,48.3913,48.4109,243136.0
2021-03-24 15:00:00,49.46,49.6,49.39,49.4,145644.0,48.4207,48.5577,48.3521,48.3619,145644.0
2021-03-24 15:30:00,49.41,49.42,48.92,48.92,551178.0,48.3717,48.3815,47.892,47.892,551178.0
2021-03-25 09:30:00,48.51,48.68,48.3,48.59,673890.0,47.4906,47.657,47.285,47.5689,673890.0
2021-03-25 10:00:00,48.62,48.86,48.55,48.6,382826.0,47.5983,47.8333,47.5298,47.5787,382826.0
2021-03-25 10:30:00,48.52,48.6,48.01,48.25,517750.0,47.5004,47.5787,47.0011,47.2361,517750.0
2021-03-25 11:00:00,48.24,48.46,48.02,48.46,400076.0,47.2263,47.4417,47.0109,47.4417,400076.0
2021-03-25 11:30:00,48.46,48.77,48.3,48.76,1013318.0,47.4417,47.7452,47.285,47.7354,1013318.0
2021-03-25 12:00:00,48.74,49.01,48.65,48.95,645154.0,47.7158,47.9801,47.6277,47.9214,645154.0
2021-03-25 12:30:00,48.96,49.13,48.9,49.07,204944.0,47.9312,48.0976,47.8724,48.0388,204944.0
2021-03-25 13:00:00,49.05,49.23,48.88,48.99,254158.0,48.0193,48.1955,47.8528,47.9605,254158.0
2021-03-25 13:30:00,48.99,49.17,48.85,48.89,117272.0,47.9605,48.1367,47.8235,47.8626,117272.0
2021-03-25 14:00:00,48.88,48.94,48.69,48.7,90140.0,47.8528,47.9116,47.6668,47.6766,90140.0
2021-03-25 14:30:00,48.71,49.29,48.71,49.27,145326.0,47.6864,48.2542,47.6864,48.2346,145326.0
2021-03-25 15:00:00,49.26,49.46,49.26,49.38,191554.0,48.2249,48.4207,48.2249,48.3423,191554.0
2021-03-25 15:30:00,49.41,49.68,49.38,49.46,393698.0,48.3717,48.636,48.3423,48.4207,393698.0
2021-03-26 09:30:00,49.79,49.9,49.76,49.86,773690.0,48.7437,48.8514,48.7143,48.8122,773690.0
2021-03-26 10:00:00,49.89,50.07,49.82,50.07,365512.0,48.8416,49.0178,48.7731,49.0178,365512.0
2021-03-26 10:30:00,50.07,50.14,49.9,49.92,346670.0,49.0178,49.0864,48.8514,48.871,346670.0
2021-03-26 11:00:00,49.93,49.99,49.69,49.8,302640.0,48.8808,48.9395,48.6458,48.7535,302640.0
2021-03-26 11:30:00,49.79,50.04,49.74,49.99,170148.0,48.7437,48.9885,48.6948,48.9395,170148.0
2021-03-26 12:00:00,50.02,50.1,49.94,50.09,119638.0,48.9689,49.0472,48.8906,49.0374,119638.0
2021-03-26 12:30:00,50.1,50.29,50.07,50.17,302156.0,49.0472,49.2332,49.0178,49.1157,302156.0
2021-03-26 13:00:00,50.19,50.3,50.19,50.26,89160.0,49.1353,49.243,49.1353,49.2038,89160.0
2021-03-26 13:30:00,50.27,50.29,49.89,50.04,158090.0,49.2136,49.2332,48.8416,48.9885,158090.0
2021-03-26 14:00:00,50.05,50.08,49.63,49.94,395644.0,48.9983,49.0276,48.5871,48.8906,395644.0
2021-03-26 14:30:00,49.93,50.12,49.62,50.12,278396.0,48.8808,49.0668,48.5773,49.0668,278396.0
2021-03-26 15:00:00,50.12,50.27,50.01,50.25,254082.0,49.0668,49.2136,48.9591,49.1941,254082.0
2021-03-26 15:30:00,50.28,51.17,50.28,51.06,789816.0,49.2234,50.0947,49.2234,49.987,789816.0
2021-03-29 09:30:00,50.65,50.99,50.58,50.58,522234.0,49.5856,49.9185,49.5171,49.5171,522234.0
2021-03-29 10:00:00,50.56,50.65,50.33,50.33,435952.0,49.4975,49.5856,49.2724,49.2724,435952.0
2021-03-29 10:30:00,50.32,50.58,50.29,50.35,302348.0,49.2626,49.5171,49.2332,49.292,302348.0
2021-03-29 11:00:00,50.33,50.55,50.25,50.54,347492.0,49.2724,49.4877,49.1941,49.478,347492.0
2021-03-29 11:30:00,50.54,50.77,50.49,50.71,382630.0,49.478,49.7031,49.429,49.6444,382630.0
2021-03-29 12:00:00,50.71,50.75,50.44,50.65,215796.0,49.6444,49.6835,49.3801,49.5856,215796.0
2021-03-29 12:30:00,50.65,51.02,50.6,51.02,149500.0,49.5856,49.9479,49.5367,49.9479,149500.0
2021-03-29 13:00:00,51.02,51.19,50.95,50.98,259218.0,49.9479,50.1143,49.8793,49.9087,259218.0
2021-03-29 13:30:00,50.97,51.22,50.94,50.97,366390.0,49.8989,50.1437,49.8696,49.8989,366390.0
2021-03-29 14:00:00,50.98,51.02,50.85,50.97,177550.0,49.9087,49.9479,49.7814,49.8989,177550.0
2021-03-29 14:30:00,50.93,51.05,50.77,50.93,199148.0,49.8598,49.9772,49.7031,49.8598,199148.0
2021-03-29 15:00:00,50.93,51.26,50.93,51.23,267924.0,49.8598,50.1828,49.8598,50.1535,267924.0
2021-03-29 15:30:00,51.23,51.24,50.85,51.01,741630.0,50.1535,50.1632,49.7814,49.9381,741630.0
2021-03-30 09:30:00,50.66,50.73,50.4,50.56,458732.0,49.5954,49.664,49.3409,49.4975,458732.0
2021-03-30 10:00:00,50.55,50.63,50.3,50.63,259428.0,49.4877,49.5661,49.243,49.5661,259428.0
2021-03-30 10:30:00,50.62,50.77,50.58,50.63,308126.0,49.5563,49.7031,49.5171,49.5661,308126.0
2021-03-30 11:00:00,50.6,50.76,50.6,50.67,118340.0,49.5367,49.6933,49.5367,49.6052,118340.0
2021-03-30 11:30:00,50.67,50.79,50.54,50.54,257898.0,49.6052,49.7227,49.478,49.478,257898.0
2021-03-30 12:00:00,50.6,50.62,50.42,50.53,148754.0,49.5367,49.5563,49.3605,49.4682,148754.0
2021-03-30 12:30:00,50.52,50.62,50.47,50.54,71794.0,49.4584,49.5563,49.4094,49.478,71794.0
2021-03-30 13:00:00,50.5,50.63,50.39,50.59,117162.0,49.4388,49.5661,49.3311,49.5269,117162.0
2021-03-30 13:30:00,50.6,50.63,50.52,50.56,155534.0,49.5367,49.5661,49.4584,49.4975,155534.0
2021-03-30 14:00:00,50.55,50.67,50.47,50.62,112326.0,49.4877,49.6052,49.4094,49.5563,112326.0
2021-03-30 14:30:00,50.6,50.85,50.58,50.84,221748.0,49.5367,49.7814,49.5171,49.7717,221748.0
2021-03-30 15:00:00,50.82,50.91,50.76,50.83,167070.0,49.7521,49.8402,49.6933,49.7619,167070.0
2021-03-30 15:30:00,50.85,50.9,50.41,50.78,669792.0,49.7814,49.8304,49.3507,49.7129,669792.0
2021-03-31 09:30:00,50.87,51.15,50.87,51.09,452916.0,49.801,50.0751,49.801,50.0164,452916.0
2021-03-31 10:00:00,51.11,51.2,51.06,51.07,226812.0,50.036,50.1241,49.987,49.9968,226812.0
2021-03-31 10:30:00,51.07,51.31,51.06,51.27,206768.0,49.9968,50.2318,49.987,50.1926,206768.0
2021-03-31 11:00:00,51.3,51.31,51.2,51.22,112382.0,50.222,50.2318,50.1241,50.1437,112382.0
2021-03-31 11:30:00,51.2,51.38,51.19,51.35,178782.0,50.1241,50.3003,50.1143,50.2709,178782.0
2021-03-31 12:00:00,51.35,51.44,51.35,51.4,136958.0,50.2709,50.359,50.2709,50.3199,136958.0
2021-03-31 12:30:00,51.4,51.48,51.4,51.48,113472.0,50.3199,50.3982,50.3199,50.3982,113472.0
2021-03-31 13:00:00,51.47,51.57,51.47,51.53,196114.0,50.3884,50.4863,50.3884,50.4472,196114.0
2021-03-31 13:30:00,51.53,51.57,51.45,51.5,103458.0,50.4472,50.4863,50.3688,50.4178,103458.0
2021-03-31 14:00:00,51.49,51.5,51.35,51.42,157330.0,50.408,50.4178,50.2709,50.3395,157330.0
2021-03-31 14:30:00,51.45,51.49,51.36,51.38,94326.0,50.3688,50.408,50.2807,50.3003,94326.0
2021-03-31 15:00:00,51.41,51.51,51.37,51.38,118082.0,50.3297,50.4276,50.2905,50.3003,118082.0
2021-03-31 15:30:00,51.37,51.46,51.08,51.15,801268.0,50.2905,50.3786,50.0066,50.0751,801268.0
2021-04-01 09:30:00,51.66,51.77,51.6,51.67,596622.0,50.5744,50.6821,50.5157,50.5842,596622.0
2021-04-01 10:00:00,51.68,51.88,51.63,51.88,372660.0,50.594,50.7898,50.5451,50.7898,372660.0
2021-04-01 10:30:00,51.89,51.91,51.78,51.9,305640.0,50.7996,50.8192,50.6919,50.8094,305640.0
2021-04-01 11:00:00,51.91,51.99,51.85,51.88,335376.0,50.8192,50.8975,50.7604,50.7898,335376.0
2021-04-01 11:30:00,51.91,51.94,51.85,51.88,794192.0,50.8192,50.8485,50.7604,50.7898,794192.0
2021-04-01 12:00:00,51.88,52.03,51.88,52.02,269520.0,50.7898,50.9366,50.7898,50.9269,269520.0
2021-04-01 12:30:00,52.02,52.05,51.98,52.02,81006.0,50.9269,50.9562,50.8877,50.9269,81006.0
2021-04-01 13:00:00,52.02,52.04,51.92,51.93,97044.0,50.9269,50.9464,50.829,50.8387,97044.0
2021-04-01 13:30:00,51.93,52.04,51.93,52.0,167048.0,50.8387,50.9464,50.8387,50.9073,167048.0
2021-04-01 14:00:00,52.01,52.08,51.99,52.05,136522.0,50.9171,50.9856,50.8975,50.9562,136522.0
2021-04-01 14:30:00,52.05,52.09,52.05,52.07,111916.0,50.9562,50.9954,50.9562,50.9758,111916.0
2021-04-01 15:00:00,52.07,52.08,51.94,51.98,152778.0,50.9758,50.9856,50.8485,50.8877,152778.0
2021-04-01 15:30:00,51.98,52.27,51.95,52.23,571878.0,50.8877,51.1716,50.8583,51.1324,571878.0
2021-04-05 09:30:00,52.99,53.29,52.97,53.27,909422.0,51.8765,52.1702,51.8569,52.1506,909422.0
2021-04-05 10:00:00,53.27,53.51,53.19,53.47,311272.0,52.1506,52.3855,52.0723,52.3464,311272.0
2021-04-05 10:30:00,53.47,53.65,53.47,53.55,223930.0,52.3464,52.5226,52.3464,52.4247,223930.0
2021-04-05 11:00:00,53.55,53.63,53.52,53.57,174238.0,52.4247,52.503,52.3953,52.4443,174238.0
2021-04-05 11:30:00,53.59,53.77,53.59,53.71,269032.0,52.4639,52.6401,52.4639,52.5813,269032.0
2021-04-05 12:00:00,53.71,53.82,53.71,53.8,217938.0,52.5813,52.689,52.5813,52.6695,217938.0
2021-04-05 12:30:00,53.8,53.89,53.69,53.74,192204.0,52.6695,52.7576,52.5618,52.6107,192204.0
2021-04-05 13:00:00,53.74,53.8,53.69,53.71,99308.0,52.6107,52.6695,52.5618,52.5813,99308.0
2021-04-05 13:30:00,53.72,53.79,53.67,53.79,100964.0,52.5911,52.6597,52.5422,52.6597,100964.0
2021-04-05 14:00:00,53.8,53.8,53.74,53.75,98814.0,52.6695,52.6695,52.6107,52.6205,98814.0
2021-04-05 14:30:00,53.74,53.85,53.67,53.67,111020.0,52.6107,52.7184,52.5422,52.5422,111020.0
2021-04-05 15:00:00,53.68,53.75,53.58,53.65,289122.0,52.552,52.6205,52.4541,52.5226,289122.0
2021-04-05 15:30:00,53.63,53.85,53.6,53.73,551874.0,52.503,52.7184,52.4737,52.6009,551874.0
2021-04-06 09:30:00,53.58,53.88,53.51,53.84,492866.0,52.4541,52.7478,52.3855,52.7086,492866.0
2021-04-06 10:00:00,53.87,53.96,53.81,53.86,155280.0,52.738,52.8261,52.6792,52.7282,155280.0
2021-04-06 10:30:00,53.88,53.9,53.79,53.87,133022.0,52.7478,52.7674,52.6597,52.738,133022.0
2021-04-06 11:00:00,53.85,53.94,53.77,53.88,106118.0,52.7184,52.8065,52.6401,52.7478,106118.0
2021-04-06 11:30:00,53.88,53.97,53.85,53.96,89594.0,52.7478,52.8359,52.7184,52.8261,89594.0
2021-04-06 12:00:00,53.96,53.96,53.88,53.88,99702.0,52.8261,52.8261,52.7478,52.7478,99702.0
2021-04-06 12:30:00,53.88,53.88,53.82,53.85,98540.0,52.7478,52.7478,52.689,52.7184,98540.0
2021-04-06 13:00:00,53.85,53.85,53.61,53.66,133692.0,52.7184,52.7184,52.4834,52.5324,133692.0
2021-04-06 13:30:00,53.65,53.82,53.62,53.8,123232.0,52.5226,52.689,52.4932,52.6695,123232.0
2021-04-06 14:00:00,53.81,53.85,53.8,53.83,116278.0,52.6792,52.7184,52.6695,52.6988,116278.0
2021-04-06 14:30:00,53.81,53.85,53.72,53.8,206314.0,52.6792,52.7184,52.5911,52.6695,206314.0
2021-04-06 15:00:00,53.8,53.82,53.63,53.71,250888.0,52.6695,52.689,52.503,52.5813,250888.0
2021-04-06 15:30:00,53.73,53.74,53.49,53.65,395022.0,52.6009,52.6107,52.366,52.5226,395022.0
2021-04-07 09:30:00,53.63,53.8,53.62,53.72,244222.0,52.503,52.6695,52.4932,52.5911,244222.0
2021-04-07 10:00:00,53.71,53.85,53.65,53.85,168586.0,52.5813,52.7184,52.5226,52.7184,168586.0
2021-04-07 10:30:00,53.87,53.89,53.81,53.82,91270.0,52.738,52.7576,52.6792,52.689,91270.0
2021-04-07 11:00:00,53.81,53.88,53.69,53.71,115848.0,52.6792,52.7478,52.5618,52.5813,115848.0
2021-04-07 11:30:00,53.71,53.71,53.54,53.65,151176.0,52.5813,52.5813,52.4149,52.5226,151176.0
2021-04-07 12:00:00,53.66,53.71,53.52,53.52,91802.0,52.5324,52.5813,52.3953,52.3953,91802.0
2021-04-07 12:30:00,53.5,53.7,53.49,53.66,129196.0,52.3758,52.5716,52.366,52.5324,129196.0
2021-04-07 13:00:00,53.63,53.72,53.62,53.64,56928.0,52.503,52.5911,52.4932,52.5128,56928.0
2021-04-07 13:30:00,53.64,53.77,53.64,53.75,56628.0,52.5128,52.6401,52.5128,52.6205,56628.0
2021-04-07 14:00:00,53.74,53.88,53.74,53.81,120524.0,52.6107,52.7478,52.6107,52.6792,120524.0
2021-04-07 14:30:00,53.82,53.85,53.74,53.75,69792.0,52.689,52.7184,52.6107,52.6205,69792.0
2021-04-07 15:00:00,53.77,53.84,53.62,53.66,91902.0,52.6401,52.7086,52.4932,52.5324,91902.0
2021-04-07 15:30:00,53.65,53.83,53.58,53.8,388118.0,52.5226,52.6988,52.4541,52.6695,388118.0
2021-04-08 09:30:00,54.14,54.18,53.94,54.09,336668.0,53.0023,53.0415,52.8065,52.9534,336668.0
2021-04-08 10:00:00,54.1,54.12,53.88,54.02,144870.0,52.9631,52.9827,52.7478,52.8848,144870.0
2021-04-08 10:30:00,54.02,54.15,54.01,54.06,219760.0,52.8848,53.0121,52.875,52.924,219760.0
2021-04-08 11:00:00,54.07,54.13,54.02,54.13,96698.0,52.9338,52.9925,52.8848,52.9925,96698.0
2021-04-08 11:30:00,54.13,54.18,54.07,54.13,128098.0,52.9925,53.0415,52.9338,52.9925,128098.0
2021-04-08 12:00:00,54.12,54.26,54.12,54.21,118888.0,52.9827,53.1198,52.9827,53.0708,118888.0
2021-04-08 12:30:00,54.22,54.25,54.16,54.19,44120.0,53.0806,53.11,53.0219,53.0513,44120.0
2021-04-08 13:00:00,54.18,54.21,54.15,54.19,40310.0,53.0415,53.0708,53.0121,53.0513,40310.0
2021-04-08 13:30:00,54.21,54.24,54.13,54.18,47840.0,53.0708,53.1002,52.9925,53.0415,47840.0
2021-04-08 14:00:00,54.18,54.27,54.16,54.25,41600.0,53.0415,53.1296,53.0219,53.11,41600.0
2021-04-08 14:30:00,54.24,54.29,54.24,54.29,62442.0,53.1002,53.1492,53.1002,53.1492,62442.0
2021-04-08 15:00:00,54.27,54.31,54.24,54.26,112686.0,53.1296,53.1687,53.1002,53.1198,112686.0
2021-04-08 15:30:00,54.26,54.32,54.17,54.3,432528.0,53.1198,53.1785,53.0317,53.1589,432528.0
2021-04-09 09:30:00,54.27,54.45,54.24,54.45,305692.0,53.1296,53.3058,53.1002,53.3058,305692.0
2021-04-09 10:00:00,54.44,54.49,54.33,54.35,216940.0,53.296,53.345,53.1883,53.2079,216940.0
2021-04-09 10:30:00,54.35,54.43,54.27,54.31,142084.0,53.2079,53.2862,53.1296,53.1687,142084.0
2021-04-09 11:00:00,54.35,54.45,54.32,54.4,64740.0,53.2079,53.3058,53.1785,53.2568,64740.0
2021-04-09 11:30:00,54.4,54.55,54.4,54.52,60334.0,53.2568,53.4037,53.2568,53.3743,60334.0
2021-04-09 12:00:00,54.52,54.54,54.47,54.5,50698.0,53.3743,53.3939,53.3254,53.3547,50698.0
2021-04-09 12:30:00,54.5,54.56,54.49,54.55,538014.0,53.3547,53.4135,53.345,53.4037,538014.0
2021-04-09 13:00:00,54.55,54.57,54.52,54.55,142396.0,53.4037,53.4233,53.3743,53.4037,142396.0
2021-04-09 13:30:00,54.55,54.68,54.55,54.63,143552.0,53.4037,53.531,53.4037,53.482,143552.0
2021-04-09 14:00:00,54.65,54.67,54.6,54.63,48612.0,53.5016,53.5212,53.4526,53.482,48612.0
2021-04-09 14:30:00,54.62,54.66,54.59,54.62,43686.0,53.4722,53.5114,53.4429,53.4722,43686.0
2021-04-09 15:00:00,54.6,54.84,54.57,54.84,198000.0,53.4526,53.6876,53.4233,53.6876,198000.0
2021-04-09 15:30:00,54.84,55.13,54.84,55.08,463504.0,53.6876,53.9715,53.6876,53.9226,463504.0
2021-04-12 09:30:00,54.91,55.08,54.81,54.92,386752.0,53.7561,53.9226,53.6582,53.7659,386752.0
2021-04-12 10:00:00,54.92,55.01,54.88,54.88,117432.0,53.7659,53.854,53.7268,53.7268,117432.0
2021-04-12 10:30:00,54.93,54.93,54.74,54.88,135988.0,53.7757,53.7757,53.5897,53.7268,135988.0
2021-04-12 11:00:00,54.9,54.97,54.85,54.95,43932.0,53.7463,53.8149,53.6974,53.7953,43932.0
2021-04-12 11:30:00,54.96,54.99,54.86,54.99,50486.0,53.8051,53.8344,53.7072,53.8344,50486.0
2021-04-12 12:00:00,55.0,55.05,54.91,55.03,31936.0,53.8442,53.8932,53.7561,53.8736,31936.0
2021-04-12 12:30:00,55.04,55.16,55.03,55.12,145182.0,53.8834,54.0009,53.8736,53.9617,145182.0
2021-04-12 13:00:00,55.13,55.15,55.0,55.01,72014.0,53.9715,53.9911,53.8442,53.854,72014.0
2021-04-12 13:30:00,55.01,55.01,54.85,54.88,613210.0,53.854,53.854,53.6974,53.7268,613210.0
2021-04-12 14:00:00,54.88,54.98,54.87,54.98,104624.0,53.7268,53.8247,53.717,53.8247,104624.0
2021-04-12 14:30:00,54.98,54.99,54.85,54.91,48886.0,53.8247,53.8344,53.6974,53.7561,48886.0
2021-04-12 15:00:00,54.9,54.99,54.83,54.96,130644.0,53.7463,53.8344,53.6778,53.8051,130644.0
2021-04-12 15:30:00,54.96,55.21,54.93,55.13,542902.0,53.8051,54.0498,53.7757,53.9715,542902.0
2021-04-13 09:30:00,55.08,55.18,54.98,55.17,462678.0,53.9226,54.0205,53.8247,54.0107,462678.0
2021-04-13 10:00:00,55.17,55.26,55.16,55.21,177760.0,54.0107,54.0988,54.0009,54.0498,177760.0
2021-04-13 10:30:00,55.21,55.27,55.15,55.18,104504.0,54.0498,54.1086,53.9911,54.0205,104504.0
2021-04-13 11:00:00,55.17,55.23,55.16,55.21,99348.0,54.0107,54.0694,54.0009,54.0498,99348.0
2021-04-13 11:30:00,55.25,55.27,55.16,55.24,105210.0,54.089,54.1086,54.0009,54.0792,105210.0
2021-04-13 12:00:00,55.24,55.27,55.2,55.21,63234.0,54.0792,54.1086,54.04,54.0498,63234.0
2021-04-13 12:30:00,55.24,55.25,55.12,55.12,69660.0,54.0792,54.089,53.9617,53.9617,69660.0
2021-04-13 13:00:00,55.12,55.22,55.1,55.21,51424.0,53.9617,54.0596,53.9421,54.0498,51424.0
2021-04-13 13:30:00,55.22,55.29,55.21,55.27,35896.0,54.0596,54.1281,54.0498,54.1086,35896.0
2021-04-13 14:00:00,55.27,55.41,55.27,55.41,197606.0,54.1086,54.2456,54.1086,54.2456,197606.0
2021-04-13 14:30:00,55.4,55.52,55.4,55.51,71374.0,54.2358,54.3533,54.2358,54.3435,71374.0
2021-04-13 15:00:00,55.51,55.63,55.51,55.58,167124.0,54.3435,54.461,54.3435,54.412,167124.0
2021-04-13 15:30:00,55.59,55.59,55.41,55.42,250202.0,54.4218,54.4218,54.2456,54.2554,250202.0
2021-04-14 09:30:00,55.43,55.71,55.37,55.71,417190.0,54.2652,54.5393,54.2065,54.5393,417190.0
2021-04-14 10:00:00,55.7,55.71,55.54,55.57,145608.0,54.5295,54.5393,54.3729,54.4023,145608.0
2021-04-14 10:30:00,55.59,55.74,55.56,55.58,113514.0,54.4218,54.5687,54.3925,54.412,113514.0
2021-04-14 11:00:00,55.6,55.64,55.42,55.52,130844.0,54.4316,54.4708,54.2554,54.3533,130844.0
2021-04-14 11:30:00,55.53,55.6,55.49,55.6,227382.0,54.3631,54.4316,54.3239,54.4316,227382.0
2021-04-14 12:00:00,55.6,55.6,55.46,55.52,110634.0,54.4316,54.4316,54.2946,54.3533,110634.0
2021-04-14 12:30:00,55.51,55.63,55.51,55.61,71348.0,54.3435,54.461,54.3435,54.4414,71348.0
2021-04-14 13:00:00,55.6,55.6,55.53,55.57,62848.0,54.4316,54.4316,54.3631,54.4023,62848.0
2021-04-14 13:30:00,55.55,55.55,55.18,55.24,166716.0,54.3827,54.3827,54.0205,54.0792,166716.0
2021-04-14 14:00:00,55.24,55.37,54.99,55.32,413284.0,54.0792,54.2065,53.8344,54.1575,413284.0
2021-04-14 14:30:00,55.32,55.34,55.01,55.05,444772.0,54.1575,54.1771,53.854,53.8932,444772.0
2021-04-14 15:00:00,55.02,55.2,54.92,55.2,290728.0,53.8638,54.04,53.7659,54.04,290728.0
2021-04-14 15:30:00,55.18,55.24,54.91,55.08,697470.0,54.0205,54.0792,53.7561,53.9226,697470.0
2021-04-15 09:30:00,55.67,55.85,55.67,55.73,320508.0,54.5002,54.6764,54.5002,54.5589,320508.0
2021-04-15 10:00:00,55.74,55.9,55.68,55.9,190294.0,54.5687,54.7253,54.5099,54.7253,190294.0
2021-04-15 10:30:00,55.9,56.06,55.9,55.99,146288.0,54.7253,54.882,54.7253,54.8134,146288.0
2021-04-15 11:00:00,56.01,56.13,55.92,55.92,157712.0,54.833,54.9505,54.7449,54.7449,157712.0
2021-04-15 11:30:00,55.93,55.98,55.89,55.97,115194.0,54.7547,54.8036,54.7155,54.7939,115194.0
2021-04-15 12:00:00,55.98,56.08,55.94,56.07,120818.0,54.8036,54.9015,54.7645,54.8918,120818.0
2021-04-15 12:30:00,56.08,56.2,56.08,56.19,70816.0,54.9015,55.019,54.9015,55.0092,70816.0
2021-04-15 13:00:00,56.19,56.2,56.05,56.09,163390.0,55.0092,55.019,54.8722,54.9113,163390.0
2021-04-15 13:30:00,56.1,56.18,56.1,56.13,66694.0,54.9211,54.9994,54.9211,54.9505,66694.0
2021-04-15 14:00:00,56.12,56.2,56.09,56.18,201980.0,54.9407,55.019,54.9113,54.9994,201980.0
2021-04-15 14:30:00,56.19,56.23,56.07,56.1,89126.0,55.0092,55.0484,54.8918,54.9211,89126.0
2021-04-15 15:00:00,56.1,56.16,55.99,55.99,148934.0,54.9211,54.9799,54.8134,54.8134,148934.0
2021-04-15 15:30:00,56.01,56.32,56.01,56.23,553930.0,54.833,55.1365,54.833,55.0484,553930.0
2021-04-16 09:30:00,56.63,56.66,56.26,56.29,589176.0,55.44,55.4694,55.0778,55.1071,589176.0
2021-04-16 10:00:00,56.31,56.55,56.21,56.4,150604.0,55.1267,55.3617,55.0288,55.2148,150604.0
2021-04-16 10:30:00,56.42,56.54,56.35,56.51,115438.0,55.2344,55.3519,55.1659,55.3225,115438.0
2021-04-16 11:00:00,56.44,56.55,56.36,56.37,151170.0,55.254,55.3617,55.1757,55.1854,151170.0
2021-04-16 11:30:00,56.4,56.43,56.33,56.4,53672.0,55.2148,55.2442,55.1463,55.2148,53672.0
2021-04-16 12:00:00,56.4,56.52,56.4,56.49,143924.0,55.2148,55.3323,55.2148,55.3029,143924.0
2021-04-16 12:30:00,56.48,56.51,56.41,56.45,54010.0,55.2931,55.3225,55.2246,55.2638,54010.0
2021-04-16 13:00:00,56.44,56.46,56.4,56.44,44640.0,55.254,55.2736,55.2148,55.254,44640.0
2021-04-16 13:30:00,56.45,56.49,56.42,56.42,204058.0,55.2638,55.3029,55.2344,55.2344,204058.0
2021-04-16 14:00:00,56.41,56.59,56.4,56.57,186602.0,55.2246,55.4008,55.2148,55.3812,186602.0
2021-04-16 14:30:00,56.58,56.69,56.58,56.67,92310.0,55.391,55.4987,55.391,55.4791,92310.0
2021-04-16 15:00:00,56.68,56.72,56.6,56.69,104320.0,55.4889,55.5281,55.4106,55.4987,104320.0
2021-04-16 15:30:00,56.69,56.8,56.58,56.63,526966.0,55.4987,55.6064,55.391,55.44,526966.0
2021-04-19 09:30:00,56.35,56.48,56.35,56.43,288166.0,55.1659,55.2931,55.1659,55.2442,288166.0
2021-04-19 10:00:00,56.43,56.46,56.02,56.22,486980.0,55.2442,55.2736,54.8428,55.0386,486980.0
2021-04-19 10:30:00,56.22,56.29,55.84,56.09,340490.0,55.0386,55.1071,54.6666,54.9113,340490.0
2021-04-19 11:00:00,56.09,56.19,55.97,56.19,164324.0,54.9113,55.0092,54.7939,55.0092,164324.0
2021-04-19 11:30:00,56.18,56.18,55.8,55.96,276562.0,54.9994,54.9994,54.6274,54.7841,276562.0
2021-04-19 12:00:00,55.95,56.07,55.8,55.88,177908.0,54.7743,54.8918,54.6274,54.7057,177908.0
2021-04-19 12:30:00,55.89,55.89,55.68,55.8,219418.0,54.7155,54.7155,54.5099,54.6274,219418.0
2021-04-19 13:00:00,55.77,55.99,55.74,55.9,168118.0,54.5981,54.8134,54.5687,54.7253,168118.0
2021-04-19 13:30:00,55.91,56.02,55.85,55.91,93952.0,54.7351,54.8428,54.6764,54.7351,93952.0
2021-04-19 14:00:00,55.9,56.02,55.84,56.01,85770.0,54.7253,54.8428,54.6666,54.833,85770.0
2021-04-19 14:30:00,56.0,56.03,55.84,56.02,130128.0,54.8232,54.8526,54.6666,54.8428,130128.0
2021-04-19 15:00:00,56.02,56.05,55.8,55.82,366942.0,54.8428,54.8722,54.6274,54.647,366942.0
2021-04-19 15:30:00,55.81,56.1,55.77,56.08,458944.0,54.6372,54.9211,54.5981,54.9015,458944.0
2021-04-20 09:30:00,55.71,55.91,55.66,55.83,578212.0,54.5393,54.7351,54.4904,54.6568,578212.0
2021-04-20 10:00:00,55.84,55.88,55.65,55.71,247378.0,54.6666,54.7057,54.4806,54.5393,247378.0
2021-04-20 10:30:00,55.7,55.7,55.13,55.3,538566.0,54.5295,54.5295,53.9715,54.1379,538566.0
2021-04-20 11:00:00,55.27,55.33,54.97,55.07,349038.0,54.1086,54.1673,53.8149,53.9128,349038.0
2021-04-20 11:30:00,55.05,55.12,54.83,55.05,313306.0,53.8932,53.9617,53.6778,53.8932,313306.0
2021-04-20 12:00:00,55.06,55.3,55.01,55.22,163746.0,53.903,54.1379,53.854,54.0596,163746.0
2021-04-20 12:30:00,55.23,55.25,55.05,55.19,117948.0,54.0694,54.089,53.8932,54.0302,117948.0
2021-04-20 13:00:00,55.19,55.2,54.99,55.0,133074.0,54.0302,54.04,53.8344,53.8442,133074.0
2021-04-20 13:30:00,55.02,55.18,54.98,55.17,109854.0,53.8638,54.0205,53.8247,54.0107,109854.0
2021-04-20 14:00:00,55.17,55.22,55.07,55.07,191520.0,54.0107,54.0596,53.9128,53.9128,191520.0
2021-04-20 14:30:00,55.07,55.07,54.83,54.88,237040.0,53.9128,53.9128,53.6778,53.7268,237040.0
2021-04-20 15:00:00,54.88,55.2,54.88,55.17,233796.0,53.7268,54.04,53.7268,54.0107,233796.0
2021-04-20 15:30:00,55.17,55.38,55.14,55.26,416570.0,54.0107,54.2163,53.9813,54.0988,416570.0
2021-04-21 09:30:00,55.06,55.58,55.02,55.58,649940.0,53.903,54.412,53.8638,54.412,649940.0
2021-04-21 10:00:00,55.57,55.75,55.47,55.73,472452.0,54.4023,54.5785,54.3044,54.5589,472452.0
2021-04-21 10:30:00,55.73,55.73,55.58,55.66,140292.0,54.5589,54.5589,54.412,54.4904,140292.0
2021-04-21 11:00:00,55.66,55.82,55.63,55.79,903510.0,54.4904,54.647,54.461,54.6176,903510.0
2021-04-21 11:30:00,55.79,55.97,55.79,55.97,191338.0,54.6176,54.7939,54.6176,54.7939,191338.0
2021-04-21 12:00:00,55.97,55.97,55.87,55.88,73882.0,54.7939,54.7939,54.696,54.7057,73882.0
2021-04-21 12:30:00,55.87,55.91,55.83,55.85,68734.0,54.696,54.7351,54.6568,54.6764,68734.0
2021-04-21 13:00:00,55.85,55.98,55.85,55.95,57312.0,54.6764,54.8036,54.6764,54.7743,57312.0
2021-04-21 13:30:00,55.93,55.98,55.92,55.98,1046696.0,54.7547,54.8036,54.7449,54.8036,1046696.0
2021-04-21 14:00:00,55.98,56.07,55.96,56.0,521554.0,54.8036,54.8918,54.7841,54.8232,521554.0
2021-04-21 14:30:00,55.99,56.04,55.94,55.99,141708.0,54.8134,54.8624,54.7645,54.8134,141708.0
2021-04-21 15:00:00,55.98,56.06,55.96,56.04,132536.0,54.8036,54.882,54.7841,54.8624,132536.0
2021-04-21 15:30:00,56.05,56.35,56.04,56.3,571508.0,54.8722,55.1659,54.8624,55.1169,571508.0
2021-04-22 09:30:00,56.23,56.23,55.92,56.06,345870.0,55.0484,55.0484,54.7449,54.882,345870.0
2021-04-22 10:00:00,56.05,56.13,55.87,56.1,240084.0,54.8722,54.9505,54.696,54.9211,240084.0
2021-04-22 10:30:00,56.11,56.3,56.1,56.22,103110.0,54.9309,55.1169,54.9211,55.0386,103110.0
2021-04-22 11:00:00,56.23,56.33,56.21,56.24,145876.0,55.0484,55.1463,55.0288,55.0582,145876.0
2021-04-22 11:30:00,56.24,56.38,56.19,56.29,102466.0,55.0582,55.1952,55.0092,55.1071,102466.0
2021-04-22 12:00:00,56.29,56.35,56.2,56.35,97492.0,55.1071,55.1659,55.019,55.1659,97492.0
2021-04-22 12:30:00,56.37,56.46,56.36,56.46,46752.0,55.1854,55.2736,55.1757,55.2736,46752.0
2021-04-22 13:00:00,56.45,56.46,55.49,55.9,939256.0,55.2638,55.2736,54.3239,54.7253,939256.0
2021-04-22 13:30:00,55.89,55.91,55.05,55.13,599592.0,54.7155,54.7351,53.8932,53.9715,599592.0
2021-04-22 14:00:00,55.13,55.47,54.94,55.47,321578.0,53.9715,54.3044,53.7855,54.3044,321578.0
2021-04-22 14:30:00,55.46,55.56,55.38,55.46,308658.0,54.2946,54.3925,54.2163,54.2946,308658.0
2021-04-22 15:00:00,55.44,55.56,55.11,55.21,163300.0,54.275,54.3925,53.9519,54.0498,163300.0
2021-04-22 15:30:00,55.21,55.45,55.2,55.26,501568.0,54.0498,54.2848,54.04,54.0988,501568.0
2021-04-23 09:30:00,55.42,55.76,55.39,55.76,253062.0,54.2554,54.5883,54.226,54.5883,253062.0
2021-04-23 10:00:00,55.77,55.84,55.74,55.81,154396.0,54.5981,54.6666,54.5687,54.6372,154396.0
2021-04-23 10:30:00,55.79,56.25,55.77,56.25,342440.0,54.6176,55.068,54.5981,55.068,342440.0
2021-04-23 11:00:00,56.25,56.34,56.15,56.3,114818.0,55.068,55.1561,54.9701,55.1169,114818.0
2021-04-23 11:30:00,56.3,56.37,56.26,56.32,86120.0,55.1169,55.1854,55.0778,55.1365,86120.0
2021-04-23 12:00:00,56.33,56.4,56.33,56.36,64576.0,55.1463,55.2148,55.1463,55.1757,64576.0
2021-04-23 12:30:00,56.38,56.59,56.37,56.55,107386.0,55.1952,55.4008,55.1854,55.3617,107386.0
2021-04-23 13:00:00,56.56,56.57,56.49,56.52,203304.0,55.3715,55.3812,55.3029,55.3323,203304.0
2021-04-23 13:30:00,56.52,56.62,56.51,56.52,832078.0,55.3323,55.4302,55.3225,55.3323,832078.0
2021-04-23 14:00:00,56.52,56.59,56.45,56.51,179966.0,55.3323,55.4008,55.2638,55.3225,179966.0
2021-04-23 14:30:00,56.52,56.67,56.51,56.61,131764.0,55.3323,55.4791,55.3225,55.4204,131764.0
2021-04-23 15:00:00,56.61,56.74,56.58,56.72,134104.0,55.4204,55.5477,55.391,55.5281,134104.0
2021-04-23 15:30:00,56.73,56.85,56.43,56.44,681000.0,55.5379,55.6554,55.2442,55.254,681000.0
2021-04-26 09:30:00,56.63,56.77,56.57,56.72,306216.0,55.44,55.577,55.3812,55.5281,306216.0
2021-04-26 10:00:00,56.74,56.83,56.68,56.74,169962.0,55.5477,55.6358,55.4889,55.5477,169962.0
2021-04-26 10:30:00,56.75,56.78,56.68,56.71,115944.0,55.5575,55.5868,55.4889,55.5183,115944.0
2021-04-26 11:00:00,56.72,56.82,56.72,56.77,100904.0,55.5281,55.626,55.5281,55.577,100904.0
2021-04-26 11:30:00,56.76,56.77,56.69,56.69,66676.0,55.5673,55.577,55.4987,55.4987,66676.0
2021-04-26 12:00:00,56.7,56.72,56.6,56.62,110572.0,55.5085,55.5281,55.4106,55.4302,110572.0
2021-04-26 12:30:00,56.63,56.73,56.62,56.67,65082.0,55.44,55.5379,55.4302,55.4791,65082.0
2021-04-26 13:00:00,56.69,56.69,56.6,56.63,36156.0,55.4987,55.4987,55.4106,55.44,36156.0
2021-04-26 13:30:00,56.63,56.71,56.59,56.71,83156.0,55.44,55.5183,55.4008,55.5183,83156.0
2021-04-26 14:00:00,56.71,56.76,56.71,56.75,75494.0,55.5183,55.5673,55.5183,55.5575,75494.0
2021-04-26 14:30:00,56.77,56.81,56.74,56.81,68756.0,55.577,55.6162,55.5477,55.6162,68756.0
2021-04-26 15:00:00,56.82,56.84,56.57,56.59,54570.0,55.626,55.6456,55.3812,55.4008,54570.0
2021-04-26 15:30:00,56.59,56.76,56.5,56.68,338422.0,55.4008,55.5673,55.3127,55.4889,338422.0
2021-04-27 09:30:00,56.77,56.77,56.45,56.47,480496.0,55.577,55.577,55.2638,55.2833,480496.0
2021-04-27 10:00:00,56.46,56.57,56.33,56.56,257596.0,55.2736,55.3812,55.1463,55.3715,257596.0
2021-04-27 10:30:00,56.56,56.6,56.38,56.56,118970.0,55.3715,55.4106,55.1952,55.3715,118970.0
2021-04-27 11:00:00,56.56,56.61,56.5,56.57,88196.0,55.3715,55.4204,55.3127,55.3812,88196.0
2021-04-27 11:30:00,56.6,56.69,56.56,56.66,40586.0,55.4106,55.4987,55.3715,55.4694,40586.0
2021-04-27 12:00:00,56.67,56.71,56.61,56.7,118108.0,55.4791,55.5183,55.4204,55.5085,118108.0
2021-04-27 12:30:00,56.69,56.69,56.5,56.55,56634.0,55.4987,55.4987,55.3127,55.3617,56634.0
2021-04-27 13:00:00,56.54,56.64,56.53,56.6,38458.0,55.3519,55.4498,55.3421,55.4106,38458.0
2021-04-27 13:30:00,56.6,56.66,56.58,56.62,27318.0,55.4106,55.4694,55.391,55.4302,27318.0
2021-04-27 14:00:00,56.6,56.66,56.54,56.66,131630.0,55.4106,55.4694,55.3519,55.4694,131630.0
2021-04-27 14:30:00,56.66,56.73,56.66,56.69,70156.0,55.4694,55.5379,55.4694,55.4987,70156.0
2021-04-27 15:00:00,56.68,56.77,56.6,56.73,79976.0,55.4889,55.577,55.4106,55.5379,79976.0
2021-04-27 15:30:00,56.74,56.82,56.59,56.65,376092.0,55.5477,55.626,55.4008,55.4596,376092.0
2021-04-28 09:30:00,56.73,56.89,56.6,56.87,355288.0,55.5379,55.6945,55.4106,55.6749,355288.0
2021-04-28 10:00:00,56.88,56.9,56.79,56.82,175806.0,55.6847,55.7043,55.5966,55.626,175806.0
2021-04-28 10:30:00,56.83,56.84,56.71,56.8,89946.0,55.6358,55.6456,55.5183,55.6064,89946.0
2021-04-28 11:00:00,56.79,56.81,56.71,56.75,55342.0,55.5966,55.6162,55.5183,55.5575,55342.0
2021-04-28 11:30:00,56.76,56.76,56.58,56.59,180506.0,55.5673,55.5673,55.391,55.4008,180506.0
2021-04-28 12:00:00,56.59,56.69,56.55,56.68,95130.0,55.4008,55.4987,55.3617,55.4889,95130.0
2021-04-28 12:30:00,56.67,56.74,56.66,56.73,49424.0,55.4791,55.5477,55.4694,55.5379,49424.0
2021-04-28 13:00:00,56.72,56.73,56.69,56.73,85930.0,55.5281,55.5379,55.4987,55.5379,85930.0
2021-04-28 13:30:00,56.72,56.73,56.58,56.59,61194.0,55.5281,55.5379,55.391,55.4008,61194.0
2021-04-28 14:00:00,56.59,56.84,56.48,56.69,214892.0,55.4008,55.6456,55.2931,55.4987,214892.0
2021-04-28 14:30:00,56.7,57.04,56.57,56.86,356576.0,55.5085,55.8414,55.3812,55.6652,356576.0
2021-04-28 15:00:00,56.87,56.91,56.55,56.77,180382.0,55.6749,55.7141,55.3617,55.577,180382.0
2021-04-28 15:30:00,56.75,56.82,56.52,56.6,326034.0,55.5575,55.626,55.3323,55.4106,326034.0
2021-04-29 09:30:00,57.4,57.5,57.18,57.19,657222.0,56.1938,56.2917,55.9784,55.9882,657222.0
2021-04-29 10:00:00,57.2,57.2,56.96,56.99,277236.0,55.998,55.998,55.763,55.7924,277236.0
2021-04-29 10:30:00,57.01,57.04,56.66,56.85,373588.0,55.812,55.8414,55.4694,55.6554,373588.0
2021-04-29 11:00:00,56.84,57.01,56.8,56.89,225300.0,55.6456,55.812,55.6064,55.6945,225300.0
2021-04-29 11:30:00,56.9,56.9,56.64,56.67,886318.0,55.7043,55.7043,55.4498,55.4791,886318.0
2021-04-29 12:00:00,56.65,56.67,56.35,56.55,393898.0,55.4596,55.4791,55.1659,55.3617,393898.0
2021-04-29 12:30:00,56.54,56.83,56.48,56.81,95598.0,55.3519,55.6358,55.2931,55.6162,95598.0
2021-04-29 13:00:00,56.81,56.92,56.7,56.9,527438.0,55.6162,55.7239,55.5085,55.7043,527438.0
2021-04-29 13:30:00,56.91,57.01,56.82,56.95,957102.0,55.7141,55.812,55.626,55.7533,957102.0
2021-04-29 14:00:00,56.96,57.16,56.93,57.13,255602.0,55.763,55.9588,55.7337,55.9295,255602.0
2021-04-29 14:30:00,57.14,57.45,57.13,57.33,376822.0,55.9393,56.2428,55.9295,56.1253,376822.0
2021-04-29 15:00:00,57.34,57.44,57.2,57.21,241930.0,56.1351,56.233,55.998,56.0078,241930.0
2021-04-29 15:30:00,57.22,57.39,57.18,57.32,350674.0,56.0176,56.184,55.9784,56.1155,350674.0
2021-04-30 09:30:00,56.65,56.91,56.62,56.91,385028.0,55.4596,55.7141,55.4302,55.7141,385028.0
2021-04-30 10:00:00,56.9,56.92,56.68,56.9,173986.0,55.7043,55.7239,55.4889,55.7043,173986.0
2021-04-30 10:30:00,56.9,56.9,56.59,56.63,209916.0,55.7043,55.7043,55.4008,55.44,209916.0
2021-04-30 11:00:00,56.61,56.66,56.46,56.48,186742.0,55.4204,55.4694,55.2736,55.2931,186742.0
2021-04-30 11:30:00,56.47,56.7,56.42,56.67,201856.0,55.2833,55.5085,55.2344,55.4791,201856.0
2021-04-30 12:00:00,56.67,56.73,56.62,56.68,73864.0,55.4791,55.5379,55.4302,55.4889,73864.0
2021-04-30 12:30:00,56.69,56.71,56.52,56.63,146726.0,55.4987,55.5183,55.3323,55.44,146726.0
2021-04-30 13:00:00,56.6,56.69,56.58,56.69,49068.0,55.4106,55.4987,55.391,55.4987,49068.0
2021-04-30 13:30:00,56.7,56.73,56.33,56.4,123360.0,55.5085,55.5379,55.1463,55.2148,123360.0
2021-04-30 14:00:00,56.4,56.58,56.36,56.57,264952.0,55.2148,55.391,55.1757,55.3812,264952.0
2021-04-30 14:30:00,56.57,56.62,56.5,56.51,121100.0,55.3812,55.4302,55.3127,55.3225,121100.0
2021-04-30 15:00:00,56.52,56.63,56.38,56.62,173534.0,55.3323,55.44,55.1952,55.4302,173534.0
2021-04-30 15:30:00,56.65,56.65,56.32,56.58,619038.0,55.4596,55.4596,55.1365,55.391,619038.0
2021-05-03 09:30:00,57.16,57.26,56.94,57.17,536652.0,55.9588,56.0567,55.7435,55.9686,536652.0
2021-05-03 10:00:00,57.15,57.23,57.0,57.1,361800.0,55.9491,56.0274,55.8022,55.9001,361800.0
2021-05-03 10:30:00,57.13,57.23,56.93,56.96,198126.0,55.9295,56.0274,55.7337,55.763,198126.0
2021-05-03 11:00:00,56.96,56.97,56.82,56.83,331116.0,55.763,55.7728,55.626,55.6358,331116.0
2021-05-03 11:30:00,56.83,57.02,56.81,56.97,131766.0,55.6358,55.8218,55.6162,55.7728,131766.0
2021-05-03 12:00:00,56.98,56.98,56.86,56.88,68294.0,55.7826,55.7826,55.6652,55.6847,68294.0
2021-05-03 12:30:00,56.87,56.9,56.82,56.89,129318.0,55.6749,55.7043,55.626,55.6945,129318.0
2021-05-03 13:00:00,56.89,56.94,56.84,56.87,90524.0,55.6945,55.7435,55.6456,55.6749,90524.0
2021-05-03 13:30:00,56.85,56.93,56.84,56.91,52182.0,55.6554,55.7337,55.6456,55.7141,52182.0
2021-05-03 14:00:00,56.94,57.02,56.93,57.02,108112.0,55.7435,55.8218,55.7337,55.8218,108112.0
2021-05-03 14:30:00,57.02,57.1,57.01,57.07,113876.0,55.8218,55.9001,55.812,55.8707,113876.0
2021-05-03 15:00:00,57.06,57.06,56.9,56.93,246774.0,55.8609,55.8609,55.7043,55.7337,246774.0
2021-05-03 15:30:00,56.93,56.93,56.67,56.8,363390.0,55.7337,55.7337,55.4791,55.6064,363390.0
2021-05-04 09:30:00,56.24,56.37,55.6,55.63,1186962.0,55.0582,55.1854,54.4316,54.461,1186962.0
2021-05-04 10:00:00,55.61,55.83,55.45,55.76,710214.0,54.4414,54.6568,54.2848,54.5883,710214.0
2021-05-04 10:30:00,55.74,55.8,55.47,55.48,293104.0,54.5687,54.6274,54.3044,54.3141,293104.0
2021-05-04 11:00:00,55.46,55.57,55.13,55.38,585612.0,54.2946,54.4023,53.9715,54.2163,585612.0
2021-05-04 11:30:00,55.36,55.46,55.04,55.17,347412.0,54.1967,54.2946,53.8834,54.0107,347412.0
2021-05-04 12:00:00,55.14,55.54,55.13,55.52,183114.0,53.9813,54.3729,53.9715,54.3533,183114.0
2021-05-04 12:30:00,55.5,55.5,55.29,55.35,254612.0,54.3337,54.3337,54.1281,54.1869,254612.0
2021-05-04 13:00:00,55.33,55.65,55.3,55.59,201304.0,54.1673,54.4806,54.1379,54.4218,201304.0
2021-05-04 13:30:00,55.59,55.65,55.45,55.54,663452.0,54.4218,54.4806,54.2848,54.3729,663452.0
2021-05-04 14:00:00,55.53,55.74,55.45,55.59,629002.0,54.3631,54.5687,54.2848,54.4218,629002.0
2021-05-04 14:30:00,55.59,55.77,55.59,55.7,164346.0,54.4218,54.5981,54.4218,54.5295,164346.0
2021-05-04 15:00:00,55.69,55.74,55.53,55.65,210114.0,54.5197,54.5687,54.3631,54.4806,210114.0
2021-05-04 15:30:00,55.62,56.13,55.57,56.12,463974.0,54.4512,54.9505,54.4023,54.9407,463974.0
2021-05-05 09:30:00,56.58,56.6,56.28,56.35,540612.0,55.391,55.4106,55.0973,55.1659,540612.0
2021-05-05 10:00:00,56.37,56.38,55.92,56.15,329778.0,55.1854,55.1952,54.7449,54.9701,329778.0
2021-05-05 10:30:00,56.17,56.34,56.13,56.33,191604.0,54.9897,55.1561,54.9505,55.1463,191604.0
2021-05-05 11:00:00,56.32,56.46,56.25,56.38,113346.0,55.1365,55.2736,55.068,55.1952,113346.0
2021-05-05 11:30:00,56.45,56.63,56.45,56.63,173178.0,55.2638,55.44,55.2638,55.44,173178.0
2021-05-05 12:00:00,56.63,56.65,56.52,56.52,215332.0,55.44,55.4596,55.3323,55.3323,215332.0
2021-05-05 12:30:00,56.54,56.56,56.37,56.37,88994.0,55.3519,55.3715,55.1854,55.1854,88994.0
2021-05-05 13:00:00,56.38,56.43,56.31,56.43,53150.0,55.1952,55.2442,55.1267,55.2442,53150.0
2021-05-05 13:30:00,56.43,56.52,56.41,56.45,908462.0,55.2442,55.3323,55.2246,55.2638,908462.0
2021-05-05 14:00:00,56.46,56.51,56.34,56.49,118246.0,55.2736,55.3225,55.1561,55.3029,118246.0
2021-05-05 14:30:00,56.49,56.54,56.4,56.41,64220.0,55.3029,55.3519,55.2148,55.2246,64220.0
2021-05-05 15:00:00,56.39,56.43,55.98,56.12,223128.0,55.205,55.2442,54.8036,54.9407,223128.0
2021-05-05 15:30:00,56.1,56.25,56.03,56.14,387394.0,54.9211,55.068,54.8526,54.9603,387394.0
2021-05-06 09:30:00,56.15,56.29,55.88,55.89,583804.0,54.9701,55.1071,54.7057,54.7155,583804.0
2021-05-06 10:00:00,55.88,55.9,55.58,55.74,320864.0,54.7057,54.7253,54.412,54.5687,320864.0
2021-05-06 10:30:00,55.73,56.04,55.73,55.97,196986.0,54.5589,54.8624,54.5589,54.7939,196986.0
2021-05-06 11:00:00,55.98,56.23,55.74,56.22,601170.0,54.8036,55.0484,54.5687,55.0386,601170.0
2021-05-06 11:30:00,56.24,56.63,56.2,56.45,335714.0,55.0582,55.44,55.019,55.2638,335714.0
2021-05-06 12:00:00,56.46,56.62,56.37,56.62,137650.0,55.2736,55.4302,55.1854,55.4302,137650.0
2021-05-06 12:30:00,56.63,56.63,56.46,56.47,109616.0,55.44,55.44,55.2736,55.2833,109616.0
2021-05-06 13:00:00,56.47,56.54,56.32,56.42,125930.0,55.2833,55.3519,55.1365,55.2344,125930.0
2021-05-06 13:30:00,56.43,56.47,56.27,56.28,1063704.0,55.2442,55.2833,55.0875,55.0973,1063704.0
2021-05-06 14:00:00,56.27,56.42,56.16,56.19,398564.0,55.0875,55.2344,54.9799,55.0092,398564.0
2021-05-06 14:30:00,56.19,56.36,56.12,56.27,198380.0,55.0092,55.1757,54.9407,55.0875,198380.0
2021-05-06 15:00:00,56.28,56.54,56.23,56.49,141404.0,55.0973,55.3519,55.0484,55.3029,141404.0
2021-05-06 15:30:00,56.49,57.08,56.47,57.05,814118.0,55.3029,55.8805,55.2833,55.8512,814118.0
2021-05-07 09:30:00,57.26,57.69,57.07,57.53,666332.0,56.0567,56.4777,55.8707,56.3211,666332.0
2021-05-07 10:00:00,57.56,58.01,57.54,57.87,444992.0,56.3504,56.791,56.3309,56.6539,444992.0
2021-05-07 10:30:00,57.88,57.95,57.79,57.88,118822.0,56.6637,56.7322,56.5756,56.6637,118822.0
2021-05-07 11:00:00,57.88,57.99,57.87,57.93,208562.0,56.6637,56.7714,56.6539,56.7127,208562.0
2021-05-07 11:30:00,57.93,58.06,57.92,57.99,152458.0,56.7127,56.8399,56.7029,56.7714,152458.0
2021-05-07 12:00:00,57.97,57.98,57.83,57.85,123324.0,56.7518,56.7616,56.6148,56.6343,123324.0
2021-05-07 12:30:00,57.84,57.88,57.74,57.87,106722.0,56.6246,56.6637,56.5267,56.6539,106722.0
2021-05-07 13:00:00,57.87,57.88,57.69,57.7,123644.0,56.6539,56.6637,56.4777,56.4875,123644.0
2021-05-07 13:30:00,57.7,57.84,57.7,57.76,79514.0,56.4875,56.6246,56.4875,56.5462,79514.0
2021-05-07 14:00:00,57.74,57.91,57.63,57.9,144748.0,56.5267,56.6931,56.419,56.6833,144748.0
2021-05-07 14:30:00,57.9,57.91,57.73,57.88,116452.0,56.6833,56.6931,56.5169,56.6637,116452.0
2021-05-07 15:00:00,57.88,58.03,57.84,57.98,143560.0,56.6637,56.8106,56.6246,56.7616,143560.0
2021-05-07 15:30:00,58.02,58.05,57.84,57.85,298962.0,56.8008,56.8301,56.6246,56.6343,298962.0
2021-05-10 09:30:00,57.97,58.02,57.74,57.85,462586.0,56.7518,56.8008,56.5267,56.6343,462586.0
2021-05-10 10:00:00,57.87,57.95,57.74,57.74,236132.0,56.6539,56.7322,56.5267,56.5267,236132.0
2021-05-10 10:30:00,57.73,57.77,57.57,57.7,166616.0,56.5169,56.556,56.3602,56.4875,166616.0
2021-05-10 11:00:00,57.72,57.92,57.66,57.88,223022.0,56.5071,56.7029,56.4483,56.6637,223022.0
2021-05-10 11:30:00,57.89,57.96,57.82,57.95,59094.0,56.6735,56.742,56.605,56.7322,59094.0
2021-05-10 12:00:00,57.94,58.0,57.85,57.87,81662.0,56.7225,56.7812,56.6343,56.6539,81662.0
2021-05-10 12:30:00,57.87,57.89,57.77,57.78,74652.0,56.6539,56.6735,56.556,56.5658,74652.0
2021-05-10 13:00:00,57.76,57.83,57.73,57.79,110526.0,56.5462,56.6148,56.5169,56.5756,110526.0
2021-05-10 13:30:00,57.73,57.77,57.66,57.67,631350.0,56.5169,56.556,56.4483,56.4581,631350.0
2021-05-10 14:00:00,57.67,57.69,57.13,57.22,399372.0,56.4581,56.4777,55.9295,56.0176,399372.0
2021-05-10 14:30:00,57.2,57.24,56.94,57.1,499562.0,55.998,56.0372,55.7435,55.9001,499562.0
2021-05-10 15:00:00,57.1,57.21,56.99,57.13,326336.0,55.9001,56.0078,55.7924,55.9295,326336.0
2021-05-10 15:30:00,57.13,57.23,56.69,56.74,706424.0,55.9295,56.0274,55.4987,55.5477,706424.0
2021-05-11 09:30:00,55.4,55.89,55.17,55.88,1312324.0,54.2358,54.7155,54.0107,54.7057,1312324.0
2021-05-11 10:00:00,55.88,55.99,55.06,55.08,850264.0,54.7057,54.8134,53.903,53.9226,850264.0
2021-05-11 10:30:00,55.07,55.2,54.58,55.08,849202.0,53.9128,54.04,53.4331,53.9226,849202.0
2021-05-11 11:00:00,55.04,55.6,54.77,55.6,413702.0,53.8834,54.4316,53.6191,54.4316,413702.0
2021-05-11 11:30:00,55.6,55.74,55.4,55.65,235308.0,54.4316,54.5687,54.2358,54.4806,235308.0
2021-05-11 12:00:00,55.66,55.76,55.48,55.49,151928.0,54.4904,54.5883,54.3141,54.3239,151928.0
2021-05-11 12:30:00,55.49,55.57,55.12,55.23,182300.0,54.3239,54.4023,53.9617,54.0694,182300.0
2021-05-11 13:00:00,55.23,55.69,55.22,55.69,193532.0,54.0694,54.5197,54.0596,54.5197,193532.0
2021-05-11 13:30:00,55.69,55.83,55.54,55.71,208552.0,54.5197,54.6568,54.3729,54.5393,208552.0
2021-05-11 14:00:00,55.73,55.85,55.44,55.84,170724.0,54.5589,54.6764,54.275,54.6666,170724.0
2021-05-11 14:30:00,55.82,55.83,55.42,55.68,149942.0,54.647,54.6568,54.2554,54.5099,149942.0
2021-05-11 15:00:00,55.66,55.92,55.49,55.77,198534.0,54.4904,54.7449,54.3239,54.5981,198534.0
2021-05-11 15:30:00,55.76,55.8,55.28,55.73,632652.0,54.5883,54.6274,54.1184,54.5589,632652.0
2021-05-12 09:30:00,54.88,55.27,54.83,54.85,600614.0,53.7268,54.1086,53.6778,53.6974,600614.0
2021-05-12 10:00:00,54.85,54.97,54.66,54.68,508382.0,53.6974,53.8149,53.5114,53.531,508382.0
2021-05-12 10:30:00,54.65,54.75,54.23,54.42,774974.0,53.5016,53.5995,53.0904,53.2764,774974.0
2021-05-12 11:00:00,54.4,54.6,54.34,54.46,189376.0,53.2568,53.4526,53.1981,53.3156,189376.0
2021-05-12 11:30:00,54.43,54.5,53.91,53.97,426928.0,53.2862,53.3547,52.7771,52.8359,426928.0
2021-05-12 12:00:00,53.95,54.07,53.68,53.97,382616.0,52.8163,52.9338,52.552,52.8359,382616.0
2021-05-12 12:30:00,53.93,54.04,53.77,53.98,212526.0,52.7967,52.9044,52.6401,52.8457,212526.0
2021-05-12 13:00:00,53.95,54.18,53.84,53.88,239150.0,52.8163,53.0415,52.7086,52.7478,239150.0
2021-05-12 13:30:00,53.88,53.99,53.71,53.83,1211576.0,52.7478,52.8555,52.5813,52.6988,1211576.0
2021-05-12 14:00:00,53.82,53.92,53.6,53.67,325576.0,52.689,52.7869,52.4737,52.5422,325576.0
2021-05-12 14:30:00,53.65,54.09,53.58,53.88,372258.0,52.5226,52.9534,52.4541,52.7478,372258.0
2021-05-12 15:00:00,53.87,53.91,53.32,53.42,414100.0,52.738,52.7771,52.1995,52.2974,414100.0
2021-05-12 15:30:00,53.37,53.64,53.17,53.35,1142866.0,52.2485,52.5128,52.0527,52.2289,1142866.0
2021-05-13 09:30:00,53.76,54.55,53.74,54.54,1078042.0,52.6303,53.4037,52.6107,53.3939,1078042.0
2021-05-13 10:00:00,54.55,54.92,54.55,54.85,603886.0,53.4037,53.7659,53.4037,53.6974,603886.0
2021-05-13 10:30:00,54.88,55.05,54.71,55.01,277028.0,53.7268,53.8932,53.5603,53.854,277028.0
2021-05-13 11:00:00,55.03,55.04,54.44,54.49,399938.0,53.8736,53.8834,53.296,53.345,399938.0
2021-05-13 11:30:00,54.49,54.71,54.33,54.41,397350.0,53.345,53.5603,53.1883,53.2666,397350.0
2021-05-13 12:00:00,54.45,54.74,54.4,54.72,226930.0,53.3058,53.5897,53.2568,53.5701,226930.0
2021-05-13 12:30:00,54.74,54.83,54.42,54.52,265464.0,53.5897,53.6778,53.2764,53.3743,265464.0
2021-05-13 13:00:00,54.49,54.64,54.18,54.28,386390.0,53.345,53.4918,53.0415,53.1394,386390.0
2021-05-13 13:30:00,54.28,54.32,53.96,54.22,1047038.0,53.1394,53.1785,52.8261,53.0806,1047038.0
2021-05-13 14:00:00,54.21,54.82,54.21,54.79,381698.0,53.0708,53.668,53.0708,53.6386,381698.0
2021-05-13 14:30:00,54.85,54.97,54.74,54.82,323524.0,53.6974,53.8149,53.5897,53.668,323524.0
2021-05-13 15:00:00,54.83,55.02,54.75,54.97,249284.0,53.6778,53.8638,53.5995,53.8149,249284.0
2021-05-13 15:30:00,54.96,55.15,54.59,54.6,622442.0,53.8051,53.9911,53.4429,53.4526,622442.0
2021-05-14 09:30:00,55.37,55.83,55.37,55.83,1003514.0,54.2065,54.6568,54.2065,54.6568,1003514.0
2021-05-14 10:00:00,55.84,55.91,55.65,55.73,1032290.0,54.6666,54.7351,54.4806,54.5589,1032290.0
2021-05-14 10:30:00,55.76,55.96,55.62,55.94,358666.0,54.5883,54.7841,54.4512,54.7645,358666.0
2021-05-14 11:00:00,55.95,56.04,55.82,55.99,329426.0,54.7743,54.8624,54.647,54.8134,329426.0
2021-05-14 11:30:00,56.0,56.06,55.95,55.96,104004.0,54.8232,54.882,54.7743,54.7841,104004.0
2021-05-14 12:00:00,55.97,56.13,55.96,56.1,114918.0,54.7939,54.9505,54.7841,54.9211,114918.0
2021-05-14 12:30:00,56.1,56.19,56.08,56.19,64024.0,54.9211,55.0092,54.9015,55.0092,64024.0
2021-05-14 13:00:00,56.2,56.24,56.15,56.24,269512.0,55.019,55.0582,54.9701,55.0582,269512.0
2021-05-14 13:30:00,56.23,56.27,56.17,56.23,1380220.0,55.0484,55.0875,54.9897,55.0484,1380220.0
2021-05-14 14:00:00,56.24,56.38,56.21,56.32,199512.0,55.0582,55.1952,55.0288,55.1365,199512.0
2021-05-14 14:30:00,56.32,56.52,56.32,56.45,266292.0,55.1365,55.3323,55.1365,55.2638,266292.0
2021-05-14 15:00:00,56.46,56.48,56.32,56.4,261542.0,55.2736,55.2931,55.1365,55.2148,261542.0
2021-05-14 15:30:00,56.42,56.49,56.22,56.27,559824.0,55.2344,55.3029,55.0386,55.0875,559824.0
2021-05-17 09:30:00,55.96,56.21,55.72,55.85,381028.0,54.7841,55.0288,54.5491,54.6764,381028.0
2021-05-17 10:00:00,55.82,56.01,55.62,55.67,336060.0,54.647,54.833,54.4512,54.5002,336060.0
2021-05-17 10:30:00,55.68,55.96,55.57,55.83,354654.0,54.5099,54.7841,54.4023,54.6568,354654.0
2021-05-17 11:00:00,55.85,55.85,55.54,55.63,193708.0,54.6764,54.6764,54.3729,54.461,193708.0
2021-05-17 11:30:00,55.68,55.79,55.55,55.63,134830.0,54.5099,54.6176,54.3827,54.461,134830.0
2021-05-17 12:00:00,55.6,55.78,55.55,55.77,269072.0,54.4316,54.6078,54.3827,54.5981,269072.0
2021-05-17 12:30:00,55.76,55.88,55.68,55.73,697820.0,54.5883,54.7057,54.5099,54.5589,697820.0
2021-05-17 13:00:00,55.71,55.77,55.51,55.58,115932.0,54.5393,54.5981,54.3435,54.412,115932.0
2021-05-17 13:30:00,55.58,55.67,55.42,55.6,149712.0,54.412,54.5002,54.2554,54.4316,149712.0
2021-05-17 14:00:00,55.6,55.76,55.55,55.73,264392.0,54.4316,54.5883,54.3827,54.5589,264392.0
2021-05-17 14:30:00,55.75,55.91,55.63,55.9,161398.0,54.5785,54.7351,54.461,54.7253,161398.0
2021-05-17 15:00:00,55.87,56.04,55.8,55.85,221032.0,54.696,54.8624,54.6274,54.6764,221032.0
2021-05-17 15:30:00,55.85,56.02,55.8,56.01,432212.0,54.6764,54.8428,54.6274,54.833,432212.0
2021-05-18 09:30:00,56.07,56.13,55.82,55.9,882096.0,54.8918,54.9505,54.647,54.7253,882096.0
2021-05-18 10:00:00,55.88,56.06,55.71,56.06,248324.0,54.7057,54.882,54.5393,54.882,248324.0
2021-05-18 10:30:00,56.06,56.12,55.93,56.0,425766.0,54.882,54.9407,54.7547,54.8232,425766.0
2021-05-18 11:00:00,56.03,56.07,55.99,55.99,281586.0,54.8526,54.8918,54.8134,54.8134,281586.0
2021-05-18 11:30:00,56.0,56.0,55.82,55.83,325934.0,54.8232,54.8232,54.647,54.6568,325934.0
2021-05-18 12:00:00,55.82,55.97,55.79,55.96,186090.0,54.647,54.7939,54.6176,54.7841,186090.0
2021-05-18 12:30:00,55.97,55.99,55.89,55.92,55706.0,54.7939,54.8134,54.7155,54.7449,55706.0
2021-05-18 13:00:00,55.93,56.0,55.85,55.99,48828.0,54.7547,54.8232,54.6764,54.8134,48828.0
2021-05-18 13:30:00,55.99,56.01,55.84,55.85,77616.0,54.8134,54.833,54.6666,54.6764,77616.0
2021-05-18 14:00:00,55.85,55.88,55.68,55.69,57352.0,54.6764,54.7057,54.5099,54.5197,57352.0
2021-05-18 14:30:00,55.71,55.71,55.35,55.58,226382.0,54.5393,54.5393,54.1869,54.412,226382.0
2021-05-18 15:00:00,55.57,55.69,55.52,55.66,108284.0,54.4023,54.5197,54.3533,54.4904,108284.0
2021-05-18 15:30:00,55.66,55.74,54.98,55.05,374142.0,54.4904,54.5687,53.8247,53.8932,374142.0
2021-05-19 09:30:00,53.68,53.87,53.39,53.68,756716.0,52.552,52.738,52.2681,52.552,756716.0
2021-05-19 10:00:00,53.68,53.76,53.26,53.67,538242.0,52.552,52.6303,52.1408,52.5422,538242.0
2021-05-19 10:30:00,53.68,53.81,53.27,53.72,503196.0,52.552,52.6792,52.1506,52.5911,503196.0
2021-05-19 11:00:00,53.71,54.06,53.57,54.01,458638.0,52.5813,52.924,52.4443,52.875,458638.0
2021-05-19 11:30:00,53.99,54.08,53.77,54.05,349602.0,52.8555,52.9436,52.6401,52.9142,349602.0
2021-05-19 12:00:00,54.06,54.32,53.97,54.22,400272.0,52.924,53.1785,52.8359,53.0806,400272.0
2021-05-19 12:30:00,54.23,54.35,54.17,54.27,111732.0,53.0904,53.2079,53.0317,53.1296,111732.0
2021-05-19 13:00:00,54.28,54.57,54.28,54.47,203620.0,53.1394,53.4233,53.1394,53.3254,203620.0
2021-05-19 13:30:00,54.45,54.48,54.23,54.36,98546.0,53.3058,53.3352,53.0904,53.2177,98546.0
2021-05-19 14:00:00,54.34,54.63,53.87,54.51,463322.0,53.1981,53.482,52.738,53.3645,463322.0
2021-05-19 14:30:00,54.54,54.65,53.96,54.02,240438.0,53.3939,53.5016,52.8261,52.8848,240438.0
2021-05-19 15:00:00,54.02,54.56,53.87,54.49,258520.0,52.8848,53.4135,52.738,53.345,258520.0
2021-05-19 15:30:00,54.49,54.77,54.16,54.76,586306.0,53.345,53.6191,53.0219,53.6093,586306.0
2021-05-20 09:30:00,54.99,55.37,54.95,55.34,469830.0,53.8344,54.2065,53.7953,54.1771,469830.0
2021-05-20 10:00:00,55.34,55.49,55.31,55.48,246496.0,54.1771,54.3239,54.1477,54.3141,246496.0
2021-05-20 10:30:00,55.48,55.62,55.41,55.56,316792.0,54.3141,54.4512,54.2456,54.3925,316792.0
2021-05-20 11:00:00,55.57,55.81,55.57,55.8,162604.0,54.4023,54.6372,54.4023,54.6274,162604.0
2021-05-20 11:30:00,55.8,56.14,55.8,55.98,368942.0,54.6274,54.9603,54.6274,54.8036,368942.0
2021-05-20 12:00:00,55.99,55.99,55.74,55.76,340274.0,54.8134,54.8134,54.5687,54.5883,340274.0
2021-05-20 12:30:00,55.76,55.84,55.6,55.79,266296.0,54.5883,54.6666,54.4316,54.6176,266296.0
2021-05-20 13:00:00,55.78,55.96,55.75,55.93,114908.0,54.6078,54.7841,54.5785,54.7547,114908.0
2021-05-20 13:30:00,55.93,55.98,55.73,55.85,242720.0,54.7547,54.8036,54.5589,54.6764,242720.0
2021-05-20 14:00:00,55.88,55.97,55.86,55.97,122670.0,54.7057,54.7939,54.6862,54.7939,122670.0
2021-05-20 14:30:00,55.99,56.06,55.92,55.96,154290.0,54.8134,54.882,54.7449,54.7841,154290.0
2021-05-20 15:00:00,55.98,56.27,55.9,56.26,809814.0,54.8036,55.0875,54.7253,55.0778,809814.0
2021-05-20 15:30:00,56.26,56.26,55.82,55.91,583852.0,55.0778,55.0778,54.647,54.7351,583852.0
2021-05-21 09:30:00,56.35,56.69,56.34,56.68,599768.0,55.1659,55.4987,55.1561,55.4889,599768.0
2021-05-21 10:00:00,56.7,56.7,56.31,56.31,253820.0,55.5085,55.5085,55.1267,55.1267,253820.0
2021-05-21 10:30:00,56.31,56.46,56.2,56.4,323438.0,55.1267,55.2736,55.019,55.2148,323438.0
2021-05-21 11:00:00,56.4,56.45,56.17,56.17,811670.0,55.2148,55.2638,54.9897,54.9897,811670.0
2021-05-21 11:30:00,56.18,56.31,56.07,56.09,185158.0,54.9994,55.1267,54.8918,54.9113,185158.0
2021-05-21 12:00:00,56.09,56.16,55.87,55.96,329524.0,54.9113,54.9799,54.696,54.7841,329524.0
2021-05-21 12:30:00,55.96,56.01,55.69,55.81,122694.0,54.7841,54.833,54.5197,54.6372,122694.0
2021-05-21 13:00:00,55.8,55.96,55.78,55.95,84412.0,54.6274,54.7841,54.6078,54.7743,84412.0
2021-05-21 13:30:00,55.95,56.09,55.95,56.02,119446.0,54.7743,54.9113,54.7743,54.8428,119446.0
2021-05-21 14:00:00,56.04,56.15,55.94,55.96,145234.0,54.8624,54.9701,54.7645,54.7841,145234.0
2021-05-21 14:30:00,55.96,56.05,55.83,56.03,183548.0,54.7841,54.8722,54.6568,54.8526,183548.0
2021-05-21 15:00:00,56.03,56.17,55.93,56.1,161176.0,54.8526,54.9897,54.7547,54.9211,161176.0
2021-05-21 15:30:00,56.1,56.1,55.76,55.83,493680.0,54.9211,54.9211,54.5883,54.6568,493680.0
2021-05-24 09:30:00,56.46,56.7,56.39,56.7,494256.0,55.2736,55.5085,55.205,55.5085,494256.0
2021-05-24 10:00:00,56.71,56.98,56.7,56.91,310860.0,55.5183,55.7826,55.5085,55.7141,310860.0
2021-05-24 10:30:00,56.92,57.04,56.91,56.98,231008.0,55.7239,55.8414,55.7141,55.7826,231008.0
2021-05-24 11:00:00,56.99,57.06,56.94,57.05,137354.0,55.7924,55.8609,55.7435,55.8512,137354.0
2021-05-24 11:30:00,57.08,57.09,56.97,56.97,70736.0,55.8805,55.8903,55.7728,55.7728,70736.0
2021-05-24 12:00:00,56.97,57.02,56.88,56.9,83186.0,55.7728,55.8218,55.6847,55.7043,83186.0
2021-05-24 12:30:00,56.92,57.0,56.91,56.97,57252.0,55.7239,55.8022,55.7141,55.7728,57252.0
2021-05-24 13:00:00,56.98,57.07,56.95,57.07,69018.0,55.7826,55.8707,55.7533,55.8707,69018.0
2021-05-24 13:30:00,57.08,57.13,57.07,57.11,97956.0,55.8805,55.9295,55.8707,55.9099,97956.0
2021-05-24 14:00:00,57.12,57.23,57.11,57.19,154286.0,55.9197,56.0274,55.9099,55.9882,154286.0
2021-05-24 14:30:00,57.2,57.26,57.18,57.19,192866.0,55.998,56.0567,55.9784,55.9882,192866.0
2021-05-24 15:00:00,57.19,57.25,57.14,57.15,197674.0,55.9882,56.047,55.9393,55.9491,197674.0
2021-05-24 15:30:00,57.16,57.17,56.89,56.94,697794.0,55.9588,55.9686,55.6945,55.7435,697794.0
2021-05-25 09:30:00,57.27,57.37,56.97,56.98,738378.0,56.0665,56.1644,55.7728,55.7826,738378.0
2021-05-25 10:00:00,56.98,57.08,56.96,57.03,299464.0,55.7826,55.8805,55.763,55.8316,299464.0
2021-05-25 10:30:00,57.04,57.07,56.89,57.02,242372.0,55.8414,55.8707,55.6945,55.8218,242372.0
2021-05-25 11:00:00,57.04,57.04,56.75,56.77,410562.0,55.8414,55.8414,55.5575,55.577,410562.0
2021-05-25 11:30:00,56.77,56.86,56.62,56.86,295638.0,55.577,55.6652,55.4302,55.6652,295638.0
2021-05-25 12:00:00,56.87,57.02,56.83,56.98,209030.0,55.6749,55.8218,55.6358,55.7826,209030.0
2021-05-25 12:30:00,56.99,57.02,56.91,56.94,173840.0,55.7924,55.8218,55.7141,55.7435,173840.0
2021-05-25 13:00:00,56.92,56.97,56.74,56.94,191736.0,55.7239,55.7728,55.5477,55.7435,191736.0
2021-05-25 13:30:00,56.93,56.95,56.81,56.82,128556.0,55.7337,55.7533,55.6162,55.626,128556.0
2021-05-25 14:00:00,56.85,56.85,56.7,56.72,246730.0,55.6554,55.6554,55.5085,55.5281,246730.0
2021-05-25 14:30:00,56.71,56.84,56.69,56.73,175104.0,55.5183,55.6456,55.4987,55.5379,175104.0
2021-05-25 15:00:00,56.7,56.83,56.58,56.75,311776.0,55.5085,55.6358,55.391,55.5575,311776.0
2021-05-25 15:30:00,56.76,56.76,56.53,56.71,575512.0,55.5673,55.5673,55.3421,55.5183,575512.0
2021-05-26 09:30:00,56.87,56.94,56.58,56.6,384384.0,55.6749,55.7435,55.391,55.4106,384384.0
2021-05-26 10:00:00,56.62,56.88,56.56,56.83,268058.0,55.4302,55.6847,55.3715,55.6358,268058.0
2021-05-26 10:30:00,56.84,56.89,56.79,56.88,190836.0,55.6456,55.6945,55.5966,55.6847,190836.0
2021-05-26 11:00:00,56.88,56.99,56.85,56.9,234016.0,55.6847,55.7924,55.6554,55.7043,234016.0
2021-05-26 11:30:00,56.89,56.99,56.82,56.97,151060.0,55.6945,55.7924,55.626,55.7728,151060.0
2021-05-26 12:00:00,56.98,57.02,56.96,56.98,113156.0,55.7826,55.8218,55.763,55.7826,113156.0
2021-05-26 12:30:00,56.99,57.03,56.97,57.01,58726.0,55.7924,55.8316,55.7728,55.812,58726.0
2021-05-26 13:00:00,57.01,57.06,56.92,56.97,171850.0,55.812,55.8609,55.7239,55.7728,171850.0
2021-05-26 13:30:00,56.96,56.98,56.76,56.82,244336.0,55.763,55.7826,55.5673,55.626,244336.0
2021-05-26 14:00:00,56.83,56.95,56.81,56.92,201144.0,55.6358,55.7533,55.6162,55.7239,201144.0
2021-05-26 14:30:00,56.93,56.94,56.83,56.85,148018.0,55.7337,55.7435,55.6358,55.6554,148018.0
2021-05-26 15:00:00,56.85,56.94,56.81,56.88,191566.0,55.6554,55.7435,55.6162,55.6847,191566.0
2021-05-26 15:30:00,56.88,56.93,56.79,56.92,250916.0,55.6847,55.7337,55.5966,55.7239,250916.0
2021-05-27 09:30:00,57.21,57.34,57.15,57.22,457848.0,56.0078,56.1351,55.9491,56.0176,457848.0
2021-05-27 10:00:00,57.2,57.31,57.13,57.26,85494.0,55.998,56.1057,55.9295,56.0567,85494.0
2021-05-27 10:30:00,57.27,57.36,57.13,57.22,116016.0,56.0665,56.1546,55.9295,56.0176,116016.0
2021-05-27 11:00:00,57.21,57.24,57.1,57.1,48366.0,56.0078,56.0372,55.9001,55.9001,48366.0
2021-05-27 11:30:00,57.1,57.27,57.02,57.26,116446.0,55.9001,56.0665,55.8218,56.0567,116446.0
2021-05-27 12:00:00,57.24,57.29,57.23,57.24,47100.0,56.0372,56.0861,56.0274,56.0372,47100.0
2021-05-27 12:30:00,57.26,57.27,57.17,57.18,19214.0,56.0567,56.0665,55.9686,55.9784,19214.0
2021-05-27 13:00:00,57.2,57.22,57.14,57.15,24264.0,55.998,56.0176,55.9393,55.9491,24264.0
2021-05-27 13:30:00,57.14,57.16,57.02,57.1,83158.0,55.9393,55.9588,55.8218,55.9001,83158.0
2021-05-27 14:00:00,57.09,57.1,56.95,57.05,46356.0,55.8903,55.9001,55.7533,55.8512,46356.0
2021-05-27 14:30:00,57.02,57.09,56.97,57.07,55390.0,55.8218,55.8903,55.7728,55.8707,55390.0
2021-05-27 15:00:00,57.05,57.06,56.93,57.01,96540.0,55.8512,55.8609,55.7337,55.812,96540.0
2021-05-27 15:30:00,57.02,57.2,56.95,56.96,366702.0,55.8218,55.998,55.7533,55.763,366702.0
2021-05-28 09:30:00,57.43,57.46,57.27,57.41,238468.0,56.2232,56.2525,56.0665,56.2036,238468.0
2021-05-28 10:00:00,57.41,57.45,57.17,57.2,198582.0,56.2036,56.2428,55.9686,55.998,198582.0
2021-05-28 10:30:00,57.21,57.34,57.2,57.3,149058.0,56.0078,56.1351,55.998,56.0959,149058.0
2021-05-28 11:00:00,57.3,57.38,57.26,57.36,109016.0,56.0959,56.1742,56.0567,56.1546,109016.0
2021-05-28 11:30:00,57.37,57.45,57.35,57.43,80414.0,56.1644,56.2428,56.1449,56.2232,80414.0
2021-05-28 12:00:00,57.43,57.51,57.42,57.48,136568.0,56.2232,56.3015,56.2134,56.2721,136568.0
2021-05-28 12:30:00,57.47,57.5,57.4,57.41,84904.0,56.2623,56.2917,56.1938,56.2036,84904.0
2021-05-28 13:00:00,57.42,57.44,57.31,57.35,64494.0,56.2134,56.233,56.1057,56.1449,64494.0
2021-05-28 13:30:00,57.35,57.39,57.32,57.35,53352.0,56.1449,56.184,56.1155,56.1449,53352.0
2021-05-28 14:00:00,57.37,57.38,57.3,57.35,59632.0,56.1644,56.1742,56.0959,56.1449,59632.0
2021-05-28 14:30:00,57.38,57.41,57.35,57.4,49718.0,56.1742,56.2036,56.1449,56.1938,49718.0
2021-05-28 15:00:00,57.37,57.38,57.3,57.35,74272.0,56.1644,56.1742,56.0959,56.1449,74272.0
2021-05-28 15:30:00,57.33,57.43,57.12,57.19,495590.0,56.1253,56.2232,55.9197,55.9882,495590.0
2021-06-01 09:30:00,57.86,57.9,57.44,57.52,583322.0,56.6441,56.6833,56.233,56.3113,583322.0
2021-06-01 10:00:00,57.52,57.58,57.14,57.28,299884.0,56.3113,56.37,55.9393,56.0763,299884.0
2021-06-01 10:30:00,57.27,57.35,57.02,57.12,229812.0,56.0665,56.1449,55.8218,55.9197,229812.0
2021-06-01 11:00:00,57.11,57.25,57.06,57.22,280344.0,55.9099,56.047,55.8609,56.0176,280344.0
2021-06-01 11:30:00,57.22,57.3,57.16,57.26,60482.0,56.0176,56.0959,55.9588,56.0567,60482.0
2021-06-01 12:00:00,57.24,57.26,57.1,57.17,144944.0,56.0372,56.0567,55.9001,55.9686,144944.0
2021-06-01 12:30:00,57.18,57.23,57.08,57.11,45514.0,55.9784,56.0274,55.8805,55.9099,45514.0
2021-06-01 13:00:00,57.12,57.12,56.95,56.98,146720.0,55.9197,55.9197,55.7533,55.7826,146720.0
2021-06-01 13:30:00,56.97,57.07,56.97,57.06,40092.0,55.7728,55.8707,55.7728,55.8609,40092.0
2021-06-01 14:00:00,57.05,57.18,57.04,57.18,41118.0,55.8512,55.9784,55.8414,55.9784,41118.0
2021-06-01 14:30:00,57.17,57.26,57.16,57.25,157552.0,55.9686,56.0567,55.9588,56.047,157552.0
2021-06-01 15:00:00,57.26,57.26,57.13,57.13,107900.0,56.0567,56.0567,55.9295,55.9295,107900.0
2021-06-01 15:30:00,57.11,57.16,57.02,57.07,235636.0,55.9099,55.9588,55.8218,55.8707,235636.0
2021-06-02 09:30:00,57.24,57.34,57.03,57.27,345038.0,56.0372,56.1351,55.8316,56.0665,345038.0
2021-06-02 10:00:00,57.28,57.43,57.23,57.4,186656.0,56.0763,56.2232,56.0274,56.1938,186656.0
2021-06-02 10:30:00,57.4,57.43,57.31,57.35,72166.0,56.1938,56.2232,56.1057,56.1449,72166.0
2021-06-02 11:00:00,57.35,57.49,57.3,57.45,130696.0,56.1449,56.2819,56.0959,56.2428,130696.0
2021-06-02 11:30:00,57.45,57.47,57.38,57.39,23762.0,56.2428,56.2623,56.1742,56.184,23762.0
2021-06-02 12:00:00,57.37,57.41,57.25,57.29,38110.0,56.1644,56.2036,56.047,56.0861,38110.0
2021-06-02 12:30:00,57.27,57.29,57.2,57.27,126696.0,56.0665,56.0861,55.998,56.0665,126696.0
2021-06-02 13:00:00,57.29,57.3,57.05,57.12,108840.0,56.0861,56.0959,55.8512,55.9197,108840.0
2021-06-02 13:30:00,57.11,57.17,57.05,57.09,66892.0,55.9099,55.9686,55.8512,55.8903,66892.0
2021-06-02 14:00:00,57.1,57.16,56.98,57.13,215918.0,55.9001,55.9588,55.7826,55.9295,215918.0
2021-06-02 14:30:00,57.11,57.13,57.06,57.13,77474.0,55.9099,55.9295,55.8609,55.9295,77474.0
2021-06-02 15:00:00,57.13,57.17,57.08,57.1,128464.0,55.9295,55.9686,55.8805,55.9001,128464.0
2021-06-02 15:30:00,57.1,57.29,57.06,57.27,297218.0,55.9001,56.0861,55.8609,56.0665,297218.0
2021-06-03 09:30:00,56.58,56.67,56.15,56.39,720090.0,55.391,55.4791,54.9701,55.205,720090.0
2021-06-03 10:00:00,56.38,56.66,56.35,56.51,432962.0,55.1952,55.4694,55.1659,55.3225,432962.0
2021-06-03 10:30:00,56.51,56.99,56.41,56.97,334638.0,55.3225,55.7924,55.2246,55.7728,334638.0
2021-06-03 11:00:00,56.96,57.15,56.93,57.07,245080.0,55.763,55.9491,55.7337,55.8707,245080.0
2021-06-03 11:30:00,57.06,57.09,56.91,56.99,102410.0,55.8609,55.8903,55.7141,55.7924,102410.0
2021-06-03 12:00:00,57.0,57.06,56.87,56.98,182544.0,55.8022,55.8609,55.6749,55.7826,182544.0
2021-06-03 12:30:00,56.97,57.09,56.92,57.04,63682.0,55.7728,55.8903,55.7239,55.8414,63682.0
2021-06-03 13:00:00,56.99,57.12,56.88,57.1,85376.0,55.7924,55.9197,55.6847,55.9001,85376.0
2021-06-03 13:30:00,57.09,57.13,56.99,57.02,74036.0,55.8903,55.9295,55.7924,55.8218,74036.0
2021-06-03 14:00:00,57.04,57.05,56.89,56.92,83914.0,55.8414,55.8512,55.6945,55.7239,83914.0
2021-06-03 14:30:00,56.92,56.96,56.82,56.82,126028.0,55.7239,55.763,55.626,55.626,126028.0
2021-06-03 15:00:00,56.83,56.94,56.82,56.94,184042.0,55.6358,55.7435,55.626,55.7435,184042.0
2021-06-03 15:30:00,56.94,57.01,56.82,56.84,285746.0,55.7435,55.812,55.626,55.6456,285746.0
2021-06-04 09:30:00,57.36,57.56,57.34,57.5,371158.0,56.1546,56.3504,56.1351,56.2917,371158.0
2021-06-04 10:00:00,57.52,57.6,57.49,57.52,152772.0,56.3113,56.3896,56.2819,56.3113,152772.0
2021-06-04 10:30:00,57.54,57.66,57.52,57.63,124448.0,56.3309,56.4483,56.3113,56.419,124448.0
2021-06-04 11:00:00,57.65,57.7,57.62,57.67,181234.0,56.4385,56.4875,56.4092,56.4581,181234.0
2021-06-04 11:30:00,57.66,57.67,57.55,57.59,54436.0,56.4483,56.4581,56.3407,56.3798,54436.0
2021-06-04 12:00:00,57.58,57.62,57.56,57.6,28800.0,56.37,56.4092,56.3504,56.3896,28800.0
2021-06-04 12:30:00,57.62,57.67,57.61,57.66,28562.0,56.4092,56.4581,56.3994,56.4483,28562.0
2021-06-04 13:00:00,57.67,57.7,57.64,57.65,51464.0,56.4581,56.4875,56.4288,56.4385,51464.0
2021-06-04 13:30:00,57.66,57.75,57.66,57.74,96880.0,56.4483,56.5364,56.4483,56.5267,96880.0
2021-06-04 14:00:00,57.74,57.81,57.74,57.81,98880.0,56.5267,56.5952,56.5267,56.5952,98880.0
2021-06-04 14:30:00,57.81,57.87,57.81,57.83,81738.0,56.5952,56.6539,56.5952,56.6148,81738.0
2021-06-04 15:00:00,57.82,57.84,57.79,57.83,64198.0,56.605,56.6246,56.5756,56.6148,64198.0
2021-06-04 15:30:00,57.83,57.95,57.8,57.86,475428.0,56.6148,56.7322,56.5854,56.6441,475428.0
2021-06-07 09:30:00,57.86,57.91,57.68,57.77,258136.0,56.6441,56.6931,56.4679,56.556,258136.0
2021-06-07 10:00:00,57.74,57.74,57.55,57.58,166384.0,56.5267,56.5267,56.3407,56.37,166384.0
2021-06-07 10:30:00,57.6,57.62,57.5,57.61,219066.0,56.3896,56.4092,56.2917,56.3994,219066.0
2021-06-07 11:00:00,57.62,57.67,57.54,57.54,121184.0,56.4092,56.4581,56.3309,56.3309,121184.0
2021-06-07 11:30:00,57.54,57.57,57.48,57.56,234230.0,56.3309,56.3602,56.2721,56.3504,234230.0
2021-06-07 12:00:00,57.56,57.63,57.55,57.58,49508.0,56.3504,56.419,56.3407,56.37,49508.0
2021-06-07 12:30:00,57.59,57.63,57.55,57.61,23996.0,56.3798,56.419,56.3407,56.3994,23996.0
2021-06-07 13:00:00,57.6,57.63,57.53,57.55,38006.0,56.3896,56.419,56.3211,56.3407,38006.0
2021-06-07 13:30:00,57.56,57.6,57.47,57.48,63484.0,56.3504,56.3896,56.2623,56.2721,63484.0
2021-06-07 14:00:00,57.49,57.56,57.48,57.55,25236.0,56.2819,56.3504,56.2721,56.3407,25236.0
2021-06-07 14:30:00,57.55,57.68,57.55,57.65,59356.0,56.3407,56.4679,56.3407,56.4385,59356.0
2021-06-07 15:00:00,57.66,57.76,57.65,57.75,114924.0,56.4483,56.5462,56.4385,56.5364,114924.0
2021-06-07 15:30:00,57.76,57.8,57.65,57.76,211474.0,56.5462,56.5854,56.4385,56.5462,211474.0
2021-06-08 09:30:00,58.04,58.04,57.6,57.6,362806.0,56.8204,56.8204,56.3896,56.3896,362806.0
2021-06-08 10:00:00,57.62,57.76,57.57,57.66,91228.0,56.4092,56.5462,56.3602,56.4483,91228.0
2021-06-08 10:30:00,57.65,57.75,57.59,57.65,109558.0,56.4385,56.5364,56.3798,56.4385,109558.0
2021-06-08 11:00:00,57.66,57.74,57.24,57.4,272036.0,56.4483,56.5267,56.0372,56.1938,272036.0
2021-06-08 11:30:00,57.4,57.71,57.4,57.71,174026.0,56.1938,56.4973,56.1938,56.4973,174026.0
2021-06-08 12:00:00,57.69,57.82,57.67,57.82,70198.0,56.4777,56.605,56.4581,56.605,70198.0
2021-06-08 12:30:00,57.81,57.86,57.78,57.84,52028.0,56.5952,56.6441,56.5658,56.6246,52028.0
2021-06-08 13:00:00,57.85,57.86,57.77,57.77,34656.0,56.6343,56.6441,56.556,56.556,34656.0
2021-06-08 13:30:00,57.75,57.86,57.74,57.76,27958.0,56.5364,56.6441,56.5267,56.5462,27958.0
2021-06-08 14:00:00,57.76,57.85,57.74,57.85,36080.0,56.5462,56.6343,56.5267,56.6343,36080.0
2021-06-08 14:30:00,57.84,57.91,57.8,57.9,68878.0,56.6246,56.6931,56.5854,56.6833,68878.0
2021-06-08 15:00:00,57.91,57.95,57.85,57.88,72228.0,56.6931,56.7322,56.6343,56.6637,72228.0
2021-06-08 15:30:00,57.88,57.9,57.76,57.76,236726.0,56.6637,56.6833,56.5462,56.5462,236726.0
2021-06-09 09:30:00,58.01,58.02,57.81,57.92,325396.0,56.791,56.8008,56.5952,56.7029,325396.0
2021-06-09 10:00:00,57.92,57.96,57.78,57.94,136664.0,56.7029,56.742,56.5658,56.7225,136664.0
2021-06-09 10:30:00,57.94,57.97,57.88,57.93,76452.0,56.7225,56.7518,56.6637,56.7127,76452.0
2021-06-09 11:00:00,57.91,57.99,57.91,57.96,32352.0,56.6931,56.7714,56.6931,56.742,32352.0
2021-06-09 11:30:00,57.92,57.93,57.74,57.84,53972.0,56.7029,56.7127,56.5267,56.6246,53972.0
2021-06-09 12:00:00,57.82,57.86,57.8,57.85,102390.0,56.605,56.6441,56.5854,56.6343,102390.0
2021-06-09 12:30:00,57.87,57.9,57.86,57.89,39784.0,56.6539,56.6833,56.6441,56.6735,39784.0
2021-06-09 13:00:00,57.9,57.95,57.88,57.93,37582.0,56.6833,56.7322,56.6637,56.7127,37582.0
2021-06-09 13:30:00,57.92,57.94,57.83,57.87,239312.0,56.7029,56.7225,56.6148,56.6539,239312.0
2021-06-09 14:00:00,57.87,57.92,57.84,57.91,33736.0,56.6539,56.7029,56.6246,56.6931,33736.0
2021-06-09 14:30:00,57.91,57.93,57.79,57.81,77010.0,56.6931,56.7127,56.5756,56.5952,77010.0
2021-06-09 15:00:00,57.8,57.8,57.65,57.65,108788.0,56.5854,56.5854,56.4385,56.4385,108788.0
2021-06-09 15:30:00,57.63,57.7,57.53,57.59,310892.0,56.419,56.4875,56.3211,56.3798,310892.0
2021-06-10 09:30:00,57.96,58.37,57.94,58.3,383646.0,56.742,57.1434,56.7225,57.0749,383646.0
2021-06-10 10:00:00,58.31,58.4,58.13,58.16,164048.0,57.0847,57.1728,56.9085,56.9378,164048.0
2021-06-10 10:30:00,58.17,58.2,57.56,57.81,271188.0,56.9476,56.977,56.3504,56.5952,271188.0
2021-06-10 11:00:00,57.8,58.02,57.73,58.01,130070.0,56.5854,56.8008,56.5169,56.791,130070.0
2021-06-10 11:30:00,58.02,58.1,57.92,58.09,105382.0,56.8008,56.8791,56.7029,56.8693,105382.0
2021-06-10 12:00:00,58.09,58.12,57.99,58.03,61178.0,56.8693,56.8987,56.7714,56.8106,61178.0
2021-06-10 12:30:00,58.04,58.2,58.04,58.2,25324.0,56.8204,56.977,56.8204,56.977,25324.0
2021-06-10 13:00:00,58.21,58.24,58.15,58.16,50428.0,56.9868,57.0162,56.928,56.9378,50428.0
2021-06-10 13:30:00,58.15,58.26,58.1,58.25,138232.0,56.928,57.0357,56.8791,57.0259,138232.0
2021-06-10 14:00:00,58.24,58.26,58.15,58.16,64874.0,57.0162,57.0357,56.928,56.9378,64874.0
2021-06-10 14:30:00,58.15,58.19,58.07,58.18,73464.0,56.928,56.9672,56.8497,56.9574,73464.0
2021-06-10 15:00:00,58.17,58.18,58.06,58.1,74686.0,56.9476,56.9574,56.8399,56.8791,74686.0
2021-06-10 15:30:00,58.09,58.15,58.01,58.12,290772.0,56.8693,56.928,56.791,56.8987,290772.0
2021-06-11 09:30:00,58.29,58.35,58.18,58.21,177844.0,57.0651,57.1238,56.9574,56.9868,177844.0
2021-06-11 10:00:00,58.21,58.3,58.08,58.12,134216.0,56.9868,57.0749,56.8595,56.8987,134216.0
2021-06-11 10:30:00,58.14,58.14,58.02,58.06,111428.0,56.9183,56.9183,56.8008,56.8399,111428.0
2021-06-11 11:00:00,58.06,58.09,57.97,58.08,160754.0,56.8399,56.8693,56.7518,56.8595,160754.0
2021-06-11 11:30:00,58.1,58.12,58.03,58.05,54358.0,56.8791,56.8987,56.8106,56.8301,54358.0
2021-06-11 12:00:00,58.07,58.08,57.95,57.95,53608.0,56.8497,56.8595,56.7322,56.7322,53608.0
2021-06-11 12:30:00,57.96,58.01,57.91,58.01,56008.0,56.742,56.791,56.6931,56.791,56008.0
2021-06-11 13:00:00,58.0,58.04,57.97,58.03,16838.0,56.7812,56.8204,56.7518,56.8106,16838.0
2021-06-11 13:30:00,58.04,58.1,58.04,58.09,23268.0,56.8204,56.8791,56.8204,56.8693,23268.0
2021-06-11 14:00:00,58.1,58.17,58.1,58.16,52810.0,56.8791,56.9476,56.8791,56.9378,52810.0
2021-06-11 14:30:00,58.16,58.19,58.12,58.17,89536.0,56.9378,56.9672,56.8987,56.9476,89536.0
2021-06-11 15:00:00,58.17,58.17,58.1,58.11,31132.0,56.9476,56.9476,56.8791,56.8889,31132.0
2021-06-11 15:30:00,58.1,58.34,58.08,58.31,210506.0,56.8791,57.1141,56.8595,57.0847,210506.0
2021-06-14 09:30:00,58.34,58.34,58.14,58.2,144262.0,57.1141,57.1141,56.9183,56.977,144262.0
2021-06-14 10:00:00,58.22,58.23,58.05,58.09,75984.0,56.9966,57.0064,56.8301,56.8693,75984.0
2021-06-14 10:30:00,58.1,58.16,58.01,58.16,66340.0,56.8791,56.9378,56.791,56.9378,66340.0
2021-06-14 11:00:00,58.16,58.22,58.06,58.08,60398.0,56.9378,56.9966,56.8399,56.8595,60398.0
2021-06-14 11:30:00,58.05,58.1,58.01,58.06,22614.0,56.8301,56.8791,56.791,56.8399,22614.0
2021-06-14 12:00:00,58.07,58.11,58.04,58.06,47084.0,56.8497,56.8889,56.8204,56.8399,47084.0
2021-06-14 12:30:00,58.06,58.06,57.98,58.0,43524.0,56.8399,56.8399,56.7616,56.7812,43524.0
2021-06-14 13:00:00,57.99,58.06,57.98,58.06,55152.0,56.7714,56.8399,56.7616,56.8399,55152.0
2021-06-14 13:30:00,58.06,58.09,58.02,58.03,47578.0,56.8399,56.8693,56.8008,56.8106,47578.0
2021-06-14 14:00:00,58.04,58.06,58.0,58.0,34924.0,56.8204,56.8399,56.7812,56.7812,34924.0
2021-06-14 14:30:00,58.0,58.11,58.0,58.09,25694.0,56.7812,56.8889,56.7812,56.8693,25694.0
2021-06-14 15:00:00,58.1,58.14,58.07,58.13,39410.0,56.8791,56.9183,56.8497,56.9085,39410.0
2021-06-14 15:30:00,58.15,58.59,58.15,58.59,298128.0,56.928,57.3588,56.928,57.3588,298128.0
2021-06-15 09:30:00,58.61,58.63,58.37,58.42,225498.0,57.3784,57.398,57.1434,57.1924,225498.0
2021-06-15 10:00:00,58.42,58.44,58.3,58.32,142056.0,57.1924,57.2119,57.0749,57.0945,142056.0
2021-06-15 10:30:00,58.32,58.35,58.23,58.24,167472.0,57.0945,57.1238,57.0064,57.0162,167472.0
2021-06-15 11:00:00,58.23,58.31,58.2,58.26,98154.0,57.0064,57.0847,56.977,57.0357,98154.0
2021-06-15 11:30:00,58.24,58.24,58.09,58.19,127656.0,57.0162,57.0162,56.8693,56.9672,127656.0
2021-06-15 12:00:00,58.21,58.34,58.21,58.34,53414.0,56.9868,57.1141,56.9868,57.1141,53414.0
2021-06-15 12:30:00,58.34,58.35,58.24,58.27,49630.0,57.1141,57.1238,57.0162,57.0455,49630.0
2021-06-15 13:00:00,58.28,58.32,58.22,58.25,35176.0,57.0553,57.0945,56.9966,57.0259,35176.0
2021-06-15 13:30:00,58.27,58.43,58.26,58.41,2183022.0,57.0455,57.2022,57.0357,57.1826,2183022.0
2021-06-15 14:00:00,58.41,58.51,58.34,58.41,773390.0,57.1826,57.2805,57.1141,57.1826,773390.0
2021-06-15 14:30:00,58.41,58.5,58.35,58.44,675446.0,57.1826,57.2707,57.1238,57.2119,675446.0
2021-06-15 15:00:00,58.41,58.44,58.3,58.35,124420.0,57.1826,57.2119,57.0749,57.1238,124420.0
2021-06-15 15:30:00,58.34,58.49,58.24,58.38,657990.0,57.1141,57.2609,57.0162,57.1532,657990.0
2021-06-16 09:30:00,58.41,58.45,58.26,58.31,222460.0,57.1826,57.2217,57.0357,57.0847,222460.0
2021-06-16 10:00:00,58.32,58.38,58.27,58.3,147140.0,57.0945,57.1532,57.0455,57.0749,147140.0
2021-06-16 10:30:00,58.3,58.32,58.24,58.27,59880.0,57.0749,57.0945,57.0162,57.0455,59880.0
2021-06-16 11:00:00,58.27,58.37,58.25,58.34,127060.0,57.0455,57.1434,57.0259,57.1141,127060.0
2021-06-16 11:30:00,58.36,58.36,58.27,58.29,34316.0,57.1336,57.1336,57.0455,57.0651,34316.0
2021-06-16 12:00:00,58.29,58.31,58.02,58.08,151762.0,57.0651,57.0847,56.8008,56.8595,151762.0
2021-06-16 12:30:00,58.09,58.12,58.02,58.09,71436.0,56.8693,56.8987,56.8008,56.8693,71436.0
2021-06-16 13:00:00,58.09,58.11,57.95,57.98,62724.0,56.8693,56.8889,56.7322,56.7616,62724.0
2021-06-16 13:30:00,57.97,58.07,57.84,57.98,196196.0,56.7518,56.8497,56.6246,56.7616,196196.0
2021-06-16 14:00:00,57.97,57.97,57.08,57.58,1147754.0,56.7518,56.7518,55.8805,56.37,1147754.0
2021-06-16 14:30:00,57.49,57.63,57.1,57.6,531140.0,56.2819,56.419,55.9001,56.3896,531140.0
2021-06-16 15:00:00,57.55,58.1,57.5,57.93,547224.0,56.3407,56.8791,56.2917,56.7127,547224.0
2021-06-16 15:30:00,57.94,58.09,57.65,57.71,473280.0,56.7225,56.8693,56.4385,56.4973,473280.0
2021-06-17 09:30:00,57.57,57.91,57.55,57.62,367738.0,56.3602,56.6931,56.3407,56.4092,367738.0
2021-06-17 10:00:00,57.61,57.74,57.44,57.66,152586.0,56.3994,56.5267,56.233,56.4483,152586.0
2021-06-17 10:30:00,57.69,57.92,57.59,57.63,201542.0,56.4777,56.7029,56.3798,56.419,201542.0
2021-06-17 11:00:00,57.63,57.69,57.46,57.69,181848.0,56.419,56.4777,56.2525,56.4777,181848.0
2021-06-17 11:30:00,57.7,57.83,57.44,57.47,162628.0,56.4875,56.6148,56.233,56.2623,162628.0
2021-06-17 12:00:00,57.45,57.51,56.95,57.05,452830.0,56.2428,56.3015,55.7533,55.8512,452830.0
2021-06-17 12:30:00,57.01,57.43,56.93,57.43,384238.0,55.812,56.2232,55.7337,56.2232,384238.0
2021-06-17 13:00:00,57.42,57.73,57.42,57.73,270548.0,56.2134,56.5169,56.2134,56.5169,270548.0
2021-06-17 13:30:00,57.72,57.83,57.66,57.73,152644.0,56.5071,56.6148,56.4483,56.5169,152644.0
2021-06-17 14:00:00,57.73,57.76,57.63,57.74,126408.0,56.5169,56.5462,56.419,56.5267,126408.0
2021-06-17 14:30:00,57.73,57.74,57.57,57.6,68952.0,56.5169,56.5267,56.3602,56.3896,68952.0
2021-06-17 15:00:00,57.62,57.86,57.57,57.83,146552.0,56.4092,56.6441,56.3602,56.6148,146552.0
2021-06-17 15:30:00,57.82,57.93,57.65,57.67,447482.0,56.605,56.7127,56.4385,56.4581,447482.0
2021-06-18 09:30:00,56.68,56.89,56.48,56.73,1015516.0,55.4889,55.6945,55.2931,55.5379,1015516.0
2021-06-18 10:00:00,56.73,56.77,56.43,56.58,491016.0,55.5379,55.577,55.2442,55.391,491016.0
2021-06-18 10:30:00,56.56,56.72,56.35,56.45,314794.0,55.3715,55.5281,55.1659,55.2638,314794.0
2021-06-18 11:00:00,56.45,56.54,56.29,56.3,230818.0,55.2638,55.3519,55.1071,55.1169,230818.0
2021-06-18 11:30:00,56.3,56.63,56.28,56.59,205252.0,55.1169,55.44,55.0973,55.4008,205252.0
2021-06-18 12:00:00,56.59,56.74,56.53,56.74,90252.0,55.4008,55.5477,55.3421,55.5477,90252.0
2021-06-18 12:30:00,56.74,56.74,56.47,56.59,101374.0,55.5477,55.5477,55.2833,55.4008,101374.0
2021-06-18 13:00:00,56.58,56.73,56.54,56.55,46298.0,55.391,55.5379,55.3519,55.3617,46298.0
2021-06-18 13:30:00,56.56,56.65,56.41,56.55,61680.0,55.3715,55.4596,55.2246,55.3617,61680.0
2021-06-18 14:00:00,56.55,56.7,56.5,56.61,71318.0,55.3617,55.5085,55.3127,55.4204,71318.0
2021-06-18 14:30:00,56.61,56.61,56.32,56.36,203044.0,55.4204,55.4204,55.1365,55.1757,203044.0
2021-06-18 15:00:00,56.35,56.64,56.29,56.56,185542.0,55.1659,55.4498,55.1071,55.3715,185542.0
2021-06-18 15:30:00,56.55,56.65,56.04,56.1,620726.0,55.3617,55.4596,54.8624,54.9211,620726.0
2021-06-21 09:30:00,56.6,56.93,56.37,56.89,752452.0,55.4106,55.7337,55.1854,55.6945,752452.0
2021-06-21 10:00:00,56.91,57.25,56.88,57.23,382110.0,55.7141,56.047,55.6847,56.0274,382110.0
2021-06-21 10:30:00,57.24,57.54,57.22,57.48,514432.0,56.0372,56.3309,56.0176,56.2721,514432.0
2021-06-21 11:00:00,57.49,57.51,57.4,57.45,282948.0,56.2819,56.3015,56.1938,56.2428,282948.0
2021-06-21 11:30:00,57.43,57.57,57.41,57.51,764612.0,56.2232,56.3602,56.2036,56.3015,764612.0
2021-06-21 12:00:00,57.52,57.56,57.43,57.48,69886.0,56.3113,56.3504,56.2232,56.2721,69886.0
2021-06-21 12:30:00,57.49,57.49,57.44,57.44,243484.0,56.2819,56.2819,56.233,56.233,243484.0
2021-06-21 13:00:00,57.43,57.52,57.42,57.52,25644.0,56.2232,56.3113,56.2134,56.3113,25644.0
2021-06-21 13:30:00,57.51,57.73,57.51,57.68,151570.0,56.3015,56.5169,56.3015,56.4679,151570.0
2021-06-21 14:00:00,57.69,57.71,57.6,57.63,38778.0,56.4777,56.4973,56.3896,56.419,38778.0
2021-06-21 14:30:00,57.62,57.66,57.57,57.65,64080.0,56.4092,56.4483,56.3602,56.4385,64080.0
2021-06-21 15:00:00,57.63,57.72,57.56,57.63,70768.0,56.419,56.5071,56.3504,56.419,70768.0
2021-06-21 15:30:00,57.63,57.76,57.56,57.7,637016.0,56.419,56.5462,56.3504,56.4875,637016.0
2021-06-22 09:30:00,57.68,57.76,57.49,57.55,264870.0,56.4892,56.5675,56.3031,56.3618,264870.0
2021-06-22 10:00:00,57.55,57.81,57.47,57.79,158340.0,56.3618,56.6165,56.2835,56.5969,158340.0
2021-06-22 10:30:00,57.78,57.96,57.78,57.96,117026.0,56.5871,56.7634,56.5871,56.7634,117026.0
2021-06-22 11:00:00,57.96,58.16,57.92,58.11,162356.0,56.7634,56.9593,56.7242,56.9103,162356.0
2021-06-22 11:30:00,58.1,58.14,57.99,57.99,83578.0,56.9005,56.9397,56.7928,56.7928,83578.0
2021-06-22 12:00:00,58.02,58.12,58.01,58.11,29212.0,56.8221,56.9201,56.8123,56.9103,29212.0
2021-06-22 12:30:00,58.1,58.12,58.05,58.06,43144.0,56.9005,56.9201,56.8515,56.8613,43144.0
2021-06-22 13:00:00,58.08,58.13,58.02,58.1,39150.0,56.8809,56.9299,56.8221,56.9005,39150.0
2021-06-22 13:30:00,58.1,58.12,58.08,58.12,61908.0,56.9005,56.9201,56.8809,56.9201,61908.0
2021-06-22 14:00:00,58.1,58.16,58.05,58.12,48920.0,56.9005,56.9593,56.8515,56.9201,48920.0
2021-06-22 14:30:00,58.12,58.27,58.12,58.24,134394.0,56.9201,57.067,56.9201,57.0376,134394.0
2021-06-22 15:00:00,58.27,58.54,58.26,58.49,311990.0,57.067,57.3314,57.0572,57.2824,311990.0
2021-06-22 15:30:00,58.5,58.52,58.26,58.27,385494.0,57.2922,57.3118,57.0572,57.067,385494.0
2021-06-23 09:30:00,58.31,58.48,58.28,58.44,470410.0,57.1062,57.2726,57.0768,57.2335,470410.0
2021-06-23 10:00:00,58.44,58.55,58.34,58.43,125030.0,57.2335,57.3412,57.1355,57.2237,125030.0
2021-06-23 10:30:00,58.44,58.44,58.34,58.42,112856.0,57.2335,57.2335,57.1355,57.2139,112856.0
2021-06-23 11:00:00,58.43,58.45,58.26,58.32,123208.0,57.2237,57.2433,57.0572,57.1159,123208.0
2021-06-23 11:30:00,58.32,58.35,58.24,58.34,39980.0,57.1159,57.1453,57.0376,57.1355,39980.0
2021-06-23 12:00:00,58.34,58.38,58.32,58.37,38632.0,57.1355,57.1747,57.1159,57.1649,38632.0
2021-06-23 12:30:00,58.36,58.36,58.18,58.31,66512.0,57.1551,57.1551,56.9788,57.1062,66512.0
2021-06-23 13:00:00,58.31,58.43,58.28,58.42,424852.0,57.1062,57.2237,57.0768,57.2139,424852.0
2021-06-23 13:30:00,58.42,58.43,58.38,58.42,38504.0,57.2139,57.2237,57.1747,57.2139,38504.0
2021-06-23 14:00:00,58.41,58.42,58.32,58.34,87796.0,57.2041,57.2139,57.1159,57.1355,87796.0
2021-06-23 14:30:00,58.33,58.38,58.32,58.37,70622.0,57.1257,57.1747,57.1159,57.1649,70622.0
2021-06-23 15:00:00,58.38,58.49,58.33,58.46,61490.0,57.1747,57.2824,57.1257,57.2531,61490.0
2021-06-23 15:30:00,58.46,58.46,58.13,58.16,330564.0,57.2531,57.2531,56.9299,56.9593,330564.0
2021-06-24 09:30:00,58.78,58.89,58.74,58.79,311572.0,57.5665,57.6742,57.5273,57.5762,311572.0
2021-06-24 10:00:00,58.8,58.94,58.74,58.93,227170.0,57.586,57.7231,57.5273,57.7134,227170.0
2021-06-24 10:30:00,58.94,58.95,58.8,58.81,105268.0,57.7231,57.7329,57.586,57.5958,105268.0
2021-06-24 11:00:00,58.81,58.85,58.76,58.8,70908.0,57.5958,57.635,57.5469,57.586,70908.0
2021-06-24 11:30:00,58.8,58.82,58.7,58.74,110196.0,57.586,57.6056,57.4881,57.5273,110196.0
2021-06-24 12:00:00,58.77,58.85,58.76,58.81,49296.0,57.5567,57.635,57.5469,57.5958,49296.0
2021-06-24 12:30:00,58.81,58.9,58.77,58.85,43830.0,57.5958,57.684,57.5567,57.635,43830.0
2021-06-24 13:00:00,58.86,58.96,58.79,58.82,80458.0,57.6448,57.7427,57.5762,57.6056,80458.0
2021-06-24 13:30:00,58.81,58.85,58.75,58.84,53606.0,57.5958,57.635,57.5371,57.6252,53606.0
2021-06-24 14:00:00,58.87,58.94,58.85,58.93,47372.0,57.6546,57.7231,57.635,57.7134,47372.0
2021-06-24 14:30:00,58.93,58.96,58.88,58.92,57720.0,57.7134,57.7427,57.6644,57.7036,57720.0
2021-06-24 15:00:00,58.92,58.93,58.8,58.81,75742.0,57.7036,57.7134,57.586,57.5958,75742.0
2021-06-24 15:30:00,58.82,58.91,58.77,58.82,240670.0,57.6056,57.6938,57.5567,57.6056,240670.0
2021-06-25 09:30:00,59.06,59.1,58.97,59.04,255632.0,57.8407,57.8798,57.7525,57.8211,255632.0
2021-06-25 10:00:00,59.01,59.22,58.98,59.18,134350.0,57.7917,57.9974,57.7623,57.9582,134350.0
2021-06-25 10:30:00,59.19,59.21,59.05,59.06,264098.0,57.968,57.9876,57.8309,57.8407,264098.0
2021-06-25 11:00:00,59.06,59.17,59.04,59.17,33026.0,57.8407,57.9484,57.8211,57.9484,33026.0
2021-06-25 11:30:00,59.17,59.18,59.13,59.18,27540.0,57.9484,57.9582,57.9092,57.9582,27540.0
2021-06-25 12:00:00,59.17,59.19,59.1,59.11,24996.0,57.9484,57.968,57.8798,57.8896,24996.0
2021-06-25 12:30:00,59.12,59.17,59.12,59.16,31854.0,57.8994,57.9484,57.8994,57.9386,31854.0
2021-06-25 13:00:00,59.17,59.17,59.1,59.13,39664.0,57.9484,57.9484,57.8798,57.9092,39664.0
2021-06-25 13:30:00,59.11,59.17,59.08,59.15,42060.0,57.8896,57.9484,57.8603,57.9288,42060.0
2021-06-25 14:00:00,59.15,59.2,59.13,59.19,61248.0,57.9288,57.9778,57.9092,57.968,61248.0
2021-06-25 14:30:00,59.17,59.25,59.17,59.22,91486.0,57.9484,58.0267,57.9484,57.9974,91486.0
2021-06-25 15:00:00,59.23,59.34,59.23,59.24,114268.0,58.0072,58.1149,58.0072,58.017,114268.0
2021-06-25 15:30:00,59.24,59.38,59.2,59.23,394056.0,58.017,58.1541,57.9778,58.0072,394056.0
2021-06-28 09:30:00,59.4,59.42,59.08,59.27,335774.0,58.1737,58.1932,57.8603,58.0463,335774.0
2021-06-28 10:00:00,59.3,59.3,59.18,59.26,154710.0,58.0757,58.0757,57.9582,58.0365,154710.0
2021-06-28 10:30:00,59.26,59.33,59.19,59.22,64848.0,58.0365,58.1051,57.968,57.9974,64848.0
2021-06-28 11:00:00,59.22,59.29,59.14,59.15,80344.0,57.9974,58.0659,57.919,57.9288,80344.0
2021-06-28 11:30:00,59.13,59.24,59.13,59.23,18508.0,57.9092,58.017,57.9092,58.0072,18508.0
2021-06-28 12:00:00,59.23,59.26,59.17,59.17,25354.0,58.0072,58.0365,57.9484,57.9484,25354.0
2021-06-28 12:30:00,59.17,59.19,59.13,59.13,19298.0,57.9484,57.968,57.9092,57.9092,19298.0
2021-06-28 13:00:00,59.12,59.13,59.05,59.06,82752.0,57.8994,57.9092,57.8309,57.8407,82752.0
2021-06-28 13:30:00,59.06,59.21,59.05,59.21,36952.0,57.8407,57.9876,57.8309,57.9876,36952.0
2021-06-28 14:00:00,59.21,59.29,59.21,59.27,55638.0,57.9876,58.0659,57.9876,58.0463,55638.0
2021-06-28 14:30:00,59.28,59.35,59.27,59.34,88810.0,58.0561,58.1247,58.0463,58.1149,88810.0
2021-06-28 15:00:00,59.34,59.43,59.29,59.41,87424.0,58.1149,58.203,58.0659,58.1834,87424.0
2021-06-28 15:30:00,59.41,59.53,59.38,59.49,274738.0,58.1834,58.301,58.1541,58.2618,274738.0
2021-06-29 09:30:00,59.6,59.74,59.59,59.68,248568.0,58.3695,58.5066,58.3597,58.4479,248568.0
2021-06-29 10:00:00,59.68,59.71,59.62,59.69,83792.0,58.4479,58.4773,58.3891,58.4577,83792.0
2021-06-29 10:30:00,59.68,59.78,59.66,59.68,108760.0,58.4479,58.5458,58.4283,58.4479,108760.0
2021-06-29 11:00:00,59.68,59.7,59.63,59.69,87510.0,58.4479,58.4675,58.3989,58.4577,87510.0
2021-06-29 11:30:00,59.69,59.69,59.59,59.63,58514.0,58.4577,58.4577,58.3597,58.3989,58514.0
2021-06-29 12:00:00,59.63,59.65,59.6,59.65,46674.0,58.3989,58.4185,58.3695,58.4185,46674.0
2021-06-29 12:30:00,59.63,59.64,59.57,59.63,38146.0,58.3989,58.4087,58.3401,58.3989,38146.0
2021-06-29 13:00:00,59.63,59.65,59.56,59.58,28968.0,58.3989,58.4185,58.3303,58.3499,28968.0
2021-06-29 13:30:00,59.59,59.6,59.53,59.6,34740.0,58.3597,58.3695,58.301,58.3695,34740.0
2021-06-29 14:00:00,59.59,59.65,59.52,59.52,38194.0,58.3597,58.4185,58.2912,58.2912,38194.0
2021-06-29 14:30:00,59.52,59.55,59.39,59.49,190922.0,58.2912,58.3206,58.1639,58.2618,190922.0
2021-06-29 15:00:00,59.5,59.56,59.44,59.55,79240.0,58.2716,58.3303,58.2128,58.3206,79240.0
2021-06-29 15:30:00,59.54,59.57,59.49,59.54,209846.0,58.3108,58.3401,58.2618,58.3108,209846.0
2021-06-30 09:30:00,59.41,59.62,59.41,59.5,306734.0,58.1834,58.3891,58.1834,58.2716,306734.0
2021-06-30 10:00:00,59.51,59.63,59.49,59.6,123732.0,58.2814,58.3989,58.2618,58.3695,123732.0
2021-06-30 10:30:00,59.6,59.71,59.59,59.69,249596.0,58.3695,58.4773,58.3597,58.4577,249596.0
2021-06-30 11:00:00,59.69,59.73,59.58,59.6,138380.0,58.4577,58.4968,58.3499,58.3695,138380.0
2021-06-30 11:30:00,59.62,59.65,59.58,59.62,69014.0,58.3891,58.4185,58.3499,58.3891,69014.0
2021-06-30 12:00:00,59.62,59.66,59.57,59.58,32476.0,58.3891,58.4283,58.3401,58.3499,32476.0
2021-06-30 12:30:00,59.58,59.68,59.57,59.63,79274.0,58.3499,58.4479,58.3401,58.3989,79274.0
2021-06-30 13:00:00,59.63,59.65,59.59,59.59,43242.0,58.3989,58.4185,58.3597,58.3597,43242.0
2021-06-30 13:30:00,59.6,59.6,59.57,59.6,38636.0,58.3695,58.3695,58.3401,58.3695,38636.0
2021-06-30 14:00:00,59.6,59.6,59.52,59.6,75426.0,58.3695,58.3695,58.2912,58.3695,75426.0
2021-06-30 14:30:00,59.6,59.63,59.58,59.6,50138.0,58.3695,58.3989,58.3499,58.3695,50138.0
2021-06-30 15:00:00,59.61,59.69,59.6,59.67,51658.0,58.3793,58.4577,58.3695,58.4381,51658.0
2021-06-30 15:30:00,59.65,59.84,59.62,59.65,415962.0,58.4185,58.6046,58.3891,58.4185,415962.0
2021-07-01 09:30:00,59.86,60.04,59.85,59.99,309622.0,58.6242,58.8004,58.6144,58.7515,309622.0
2021-07-01 10:00:00,59.96,60.09,59.95,60.01,142248.0,58.7221,58.8494,58.7123,58.7711,142248.0
2021-07-01 10:30:00,60.01,60.1,59.98,60.04,68112.0,58.7711,58.8592,58.7417,58.8004,68112.0
2021-07-01 11:00:00,60.04,60.09,59.87,60.0,119088.0,58.8004,58.8494,58.6339,58.7613,119088.0
2021-07-01 11:30:00,59.99,60.09,59.99,60.06,45982.0,58.7515,58.8494,58.7515,58.82,45982.0
2021-07-01 12:00:00,60.06,60.09,60.02,60.06,59308.0,58.82,58.8494,58.7809,58.82,59308.0
2021-07-01 12:30:00,60.05,60.07,60.02,60.04,48054.0,58.8102,58.8298,58.7809,58.8004,48054.0
2021-07-01 13:00:00,60.04,60.12,60.02,60.1,32128.0,58.8004,58.8788,58.7809,58.8592,32128.0
2021-07-01 13:30:00,60.1,60.23,60.1,60.16,149620.0,58.8592,58.9865,58.8592,58.918,149620.0
2021-07-01 14:00:00,60.16,60.24,60.13,60.23,75642.0,58.918,58.9963,58.8886,58.9865,75642.0
2021-07-01 14:30:00,60.23,60.29,60.23,60.29,48778.0,58.9865,59.0453,58.9865,59.0453,48778.0
2021-07-01 15:00:00,60.3,60.32,60.25,60.26,61468.0,59.0551,59.0747,59.0061,59.0159,61468.0
2021-07-01 15:30:00,60.27,60.35,60.2,60.35,387892.0,59.0257,59.104,58.9571,59.104,387892.0
2021-07-02 09:30:00,60.63,60.72,60.55,60.69,376408.0,59.3783,59.4664,59.2999,59.437,376408.0
2021-07-02 10:00:00,60.68,60.73,60.63,60.71,111132.0,59.4272,59.4762,59.3783,59.4566,111132.0
2021-07-02 10:30:00,60.71,60.73,60.67,60.71,51770.0,59.4566,59.4762,59.4174,59.4566,51770.0
2021-07-02 11:00:00,60.71,60.77,60.7,60.77,78158.0,59.4566,59.5154,59.4468,59.5154,78158.0
2021-07-02 11:30:00,60.77,60.92,60.75,60.86,864030.0,59.5154,59.6623,59.4958,59.6035,864030.0
2021-07-02 12:00:00,60.87,60.89,60.84,60.88,75176.0,59.6133,59.6329,59.5839,59.6231,75176.0
2021-07-02 12:30:00,60.88,61.1,60.88,61.1,125624.0,59.6231,59.8386,59.6231,59.8386,125624.0
2021-07-02 13:00:00,61.1,61.16,61.04,61.06,95574.0,59.8386,59.8973,59.7798,59.7994,95574.0
2021-07-02 13:30:00,61.07,61.13,61.03,61.1,118428.0,59.8092,59.8679,59.77,59.8386,118428.0
2021-07-02 14:00:00,61.1,61.18,61.09,61.18,68356.0,59.8386,59.9169,59.8288,59.9169,68356.0
2021-07-02 14:30:00,61.18,61.18,61.08,61.1,69848.0,59.9169,59.9169,59.819,59.8386,69848.0
2021-07-02 15:00:00,61.09,61.21,61.08,61.19,245120.0,59.8288,59.9463,59.819,59.9267,245120.0
2021-07-02 15:30:00,61.19,61.32,61.15,61.24,374312.0,59.9267,60.054,59.8875,59.9757,374312.0
2021-07-06 09:30:00,61.22,61.29,60.98,61.01,245356.0,59.9561,60.0246,59.721,59.7504,245356.0
2021-07-06 10:00:00,61.0,61.02,60.7,60.8,233180.0,59.7406,59.7602,59.4468,59.5447,233180.0
2021-07-06 10:30:00,60.78,60.78,60.44,60.44,204504.0,59.5252,59.5252,59.1922,59.1922,204504.0
2021-07-06 11:00:00,60.42,60.52,60.29,60.48,184268.0,59.1726,59.2705,59.0453,59.2314,184268.0
2021-07-06 11:30:00,60.49,60.58,60.46,60.47,136614.0,59.2411,59.3293,59.2118,59.2216,136614.0
2021-07-06 12:00:00,60.49,60.49,60.17,60.31,274254.0,59.2411,59.2411,58.9278,59.0649,274254.0
2021-07-06 12:30:00,60.31,60.45,60.21,60.45,123732.0,59.0649,59.202,58.9669,59.202,123732.0
2021-07-06 13:00:00,60.46,60.59,60.43,60.55,194976.0,59.2118,59.3391,59.1824,59.2999,194976.0
2021-07-06 13:30:00,60.55,60.68,60.52,60.66,82830.0,59.2999,59.4272,59.2705,59.4076,82830.0
2021-07-06 14:00:00,60.65,60.79,60.65,60.78,102418.0,59.3978,59.535,59.3978,59.5252,102418.0
2021-07-06 14:30:00,60.79,60.85,60.69,60.74,132986.0,59.535,59.5937,59.437,59.486,132986.0
2021-07-06 15:00:00,60.76,60.97,60.74,60.96,231354.0,59.5056,59.7112,59.486,59.7014,231354.0
2021-07-06 15:30:00,60.96,61.07,60.87,60.98,355246.0,59.7014,59.8092,59.6133,59.721,355246.0
2021-07-07 09:30:00,61.21,61.35,61.13,61.22,282844.0,59.9463,60.0834,59.8679,59.9561,282844.0
2021-07-07 10:00:00,61.22,61.24,60.88,60.9,172740.0,59.9561,59.9757,59.6231,59.6427,172740.0
2021-07-07 10:30:00,60.91,60.95,60.6,60.91,233338.0,59.6525,59.6917,59.3489,59.6525,233338.0
2021-07-07 11:00:00,60.91,61.14,60.81,61.13,116760.0,59.6525,59.8777,59.5545,59.8679,116760.0
2021-07-07 11:30:00,61.14,61.34,61.08,61.22,161062.0,59.8777,60.0736,59.819,59.9561,161062.0
2021-07-07 12:00:00,61.24,61.42,61.24,61.27,104984.0,59.9757,60.1519,59.9757,60.005,104984.0
2021-07-07 12:30:00,61.27,61.37,61.24,61.31,64682.0,60.005,60.103,59.9757,60.0442,64682.0
2021-07-07 13:00:00,61.29,61.29,61.19,61.22,56554.0,60.0246,60.0246,59.9267,59.9561,56554.0
2021-07-07 13:30:00,61.22,61.35,61.19,61.26,115710.0,59.9561,60.0834,59.9267,59.9953,115710.0
2021-07-07 14:00:00,61.27,61.5,61.26,61.37,147888.0,60.005,60.2303,59.9953,60.103,147888.0
2021-07-07 14:30:00,61.35,61.45,61.24,61.43,80104.0,60.0834,60.1813,59.9757,60.1617,80104.0
2021-07-07 15:00:00,61.42,61.49,61.4,61.43,89274.0,60.1519,60.2205,60.1324,60.1617,89274.0
2021-07-07 15:30:00,61.43,61.5,61.32,61.43,451436.0,60.1617,60.2303,60.054,60.1617,451436.0
2021-07-08 09:30:00,59.82,60.04,59.48,60.0,996704.0,58.585,58.8004,58.252,58.7613,996704.0
2021-07-08 10:00:00,59.99,59.99,59.45,59.85,399024.0,58.7515,58.7515,58.2226,58.6144,399024.0
2021-07-08 10:30:00,59.86,59.92,59.56,59.63,370272.0,58.6242,58.6829,58.3303,58.3989,370272.0
2021-07-08 11:00:00,59.63,60.16,59.59,60.13,232630.0,58.3989,58.918,58.3597,58.8886,232630.0
2021-07-08 11:30:00,60.13,60.46,60.02,60.4,205290.0,58.8886,59.2118,58.7809,59.153,205290.0
2021-07-08 12:00:00,60.43,60.51,60.35,60.48,196810.0,59.1824,59.2607,59.104,59.2314,196810.0
2021-07-08 12:30:00,60.47,60.64,60.47,60.6,131320.0,59.2216,59.3881,59.2216,59.3489,131320.0
2021-07-08 13:00:00,60.6,60.62,60.4,60.55,185166.0,59.3489,59.3685,59.153,59.2999,185166.0
2021-07-08 13:30:00,60.54,60.6,60.41,60.43,132512.0,59.2901,59.3489,59.1628,59.1824,132512.0
2021-07-08 14:00:00,60.45,60.45,60.16,60.2,159718.0,59.202,59.202,58.918,58.9571,159718.0
2021-07-08 14:30:00,60.2,60.3,60.11,60.23,164572.0,58.9571,59.0551,58.869,58.9865,164572.0
2021-07-08 15:00:00,60.24,60.33,60.05,60.21,270854.0,58.9963,59.0845,58.8102,58.9669,270854.0
2021-07-08 15:30:00,60.21,60.43,59.92,60.43,874458.0,58.9669,59.1824,58.6829,59.1824,874458.0
2021-07-09 09:30:00,60.87,61.18,60.81,61.16,544020.0,59.6133,59.9169,59.5545,59.8973,544020.0
2021-07-09 10:00:00,61.18,61.38,61.18,61.33,268128.0,59.9169,60.1128,59.9169,60.0638,268128.0
2021-07-09 10:30:00,61.33,61.4,61.27,61.31,146382.0,60.0638,60.1324,60.005,60.0442,146382.0
2021-07-09 11:00:00,61.34,61.52,61.32,61.49,236500.0,60.0736,60.2499,60.054,60.2205,236500.0
2021-07-09 11:30:00,61.49,61.62,61.46,61.48,265314.0,60.2205,60.3478,60.1911,60.2107,265314.0
2021-07-09 12:00:00,61.48,61.54,61.44,61.46,69416.0,60.2107,60.2695,60.1715,60.1911,69416.0
2021-07-09 12:30:00,61.47,61.58,61.44,61.5,86868.0,60.2009,60.3086,60.1715,60.2303,86868.0
2021-07-09 13:00:00,61.51,61.52,61.45,61.51,195152.0,60.2401,60.2499,60.1813,60.2401,195152.0
2021-07-09 13:30:00,61.52,61.56,61.49,61.56,69352.0,60.2499,60.2891,60.2205,60.2891,69352.0
2021-07-09 14:00:00,61.55,61.62,61.55,61.6,64270.0,60.2793,60.3478,60.2793,60.3282,64270.0
2021-07-09 14:30:00,61.6,61.74,61.6,61.72,82204.0,60.3282,60.4653,60.3282,60.4458,82204.0
2021-07-09 15:00:00,61.72,61.75,61.67,61.71,76164.0,60.4458,60.4751,60.3968,60.436,76164.0
2021-07-09 15:30:00,61.7,61.79,61.65,61.69,498694.0,60.4262,60.5143,60.3772,60.4164,498694.0
2021-07-12 09:30:00,61.68,61.82,61.55,61.82,240898.0,60.4066,60.5437,60.2793,60.5437,240898.0
2021-07-12 10:00:00,61.82,61.96,61.73,61.96,175446.0,60.5437,60.6808,60.4555,60.6808,175446.0
2021-07-12 10:30:00,61.98,62.05,61.95,62.01,153364.0,60.7004,60.7689,60.671,60.7298,153364.0
2021-07-12 11:00:00,62.01,62.02,61.92,61.94,99894.0,60.7298,60.7396,60.6416,60.6612,99894.0
2021-07-12 11:30:00,61.95,62.01,61.85,62.01,84008.0,60.671,60.7298,60.5731,60.7298,84008.0
2021-07-12 12:00:00,62.0,62.05,61.97,61.98,109742.0,60.72,60.7689,60.6906,60.7004,109742.0
2021-07-12 12:30:00,61.98,62.01,61.95,61.98,37116.0,60.7004,60.7298,60.671,60.7004,37116.0
2021-07-12 13:00:00,61.99,62.02,61.97,62.02,42618.0,60.7102,60.7396,60.6906,60.7396,42618.0
2021-07-12 13:30:00,62.04,62.06,61.96,61.99,58496.0,60.7591,60.7787,60.6808,60.7102,58496.0
2021-07-12 14:00:00,61.99,62.1,61.99,62.1,164166.0,60.7102,60.8179,60.7102,60.8179,164166.0
2021-07-12 14:30:00,62.11,62.15,62.06,62.09,106258.0,60.8277,60.8669,60.7787,60.8081,106258.0
2021-07-12 15:00:00,62.09,62.17,62.05,62.16,89486.0,60.8081,60.8865,60.7689,60.8767,89486.0
2021-07-12 15:30:00,62.16,62.22,62.09,62.18,358506.0,60.8767,60.9354,60.8081,60.8963,358506.0
2021-07-13 09:30:00,61.91,62.15,61.9,62.07,410664.0,60.6318,60.8669,60.622,60.7885,410664.0
2021-07-13 10:00:00,62.09,62.17,61.99,62.14,157684.0,60.8081,60.8865,60.7102,60.8571,157684.0
2021-07-13 10:30:00,62.15,62.25,62.08,62.09,110632.0,60.8669,60.9648,60.7983,60.8081,110632.0
2021-07-13 11:00:00,62.1,62.34,62.1,62.31,209720.0,60.8179,61.053,60.8179,61.0236,209720.0
2021-07-13 11:30:00,62.31,62.33,62.26,62.32,169932.0,61.0236,61.0432,60.9746,61.0334,169932.0
2021-07-13 12:00:00,62.33,62.35,62.24,62.25,62124.0,61.0432,61.0627,60.955,60.9648,62124.0
2021-07-13 12:30:00,62.25,62.29,62.23,62.27,102830.0,60.9648,61.004,60.9452,60.9844,102830.0
2021-07-13 13:00:00,62.27,62.27,61.9,61.98,180344.0,60.9844,60.9844,60.622,60.7004,180344.0
2021-07-13 13:30:00,61.95,61.99,61.76,61.96,146370.0,60.671,60.7102,60.4849,60.6808,146370.0
2021-07-13 14:00:00,61.96,61.98,61.72,61.96,287448.0,60.6808,60.7004,60.4458,60.6808,287448.0
2021-07-13 14:30:00,61.94,61.95,61.74,61.91,109086.0,60.6612,60.671,60.4653,60.6318,109086.0
2021-07-13 15:00:00,61.88,61.91,61.69,61.74,126960.0,60.6025,60.6318,60.4164,60.4653,126960.0
2021-07-13 15:30:00,61.74,61.9,61.63,61.73,332990.0,60.4653,60.622,60.3576,60.4555,332990.0
2021-07-14 09:30:00,62.22,62.37,62.1,62.1,427274.0,60.9354,61.0823,60.8179,60.8179,427274.0
2021-07-14 10:00:00,62.13,62.23,62.02,62.04,207710.0,60.8473,60.9452,60.7396,60.7591,207710.0
2021-07-14 10:30:00,62.05,62.19,61.97,62.12,238140.0,60.7689,60.9061,60.6906,60.8375,238140.0
2021-07-14 11:00:00,62.11,62.12,61.75,61.8,171112.0,60.8277,60.8375,60.4751,60.5241,171112.0
2021-07-14 11:30:00,61.8,61.83,61.52,61.55,161294.0,60.5241,60.5535,60.2499,60.2793,161294.0
2021-07-14 12:00:00,61.54,61.93,61.54,61.92,103840.0,60.2695,60.6514,60.2695,60.6416,103840.0
2021-07-14 12:30:00,61.91,62.03,61.9,61.99,99336.0,60.6318,60.7494,60.622,60.7102,99336.0
2021-07-14 13:00:00,61.99,61.99,61.77,61.81,78920.0,60.7102,60.7102,60.4947,60.5339,78920.0
2021-07-14 13:30:00,61.81,61.99,61.81,61.95,117616.0,60.5339,60.7102,60.5339,60.671,117616.0
2021-07-14 14:00:00,61.97,62.1,61.93,62.03,69874.0,60.6906,60.8179,60.6514,60.7494,69874.0
2021-07-14 14:30:00,62.04,62.07,61.96,62.0,91518.0,60.7591,60.7885,60.6808,60.72,91518.0
2021-07-14 15:00:00,61.99,62.13,61.89,61.9,131290.0,60.7102,60.8473,60.6122,60.622,131290.0
2021-07-14 15:30:00,61.88,62.01,61.83,61.9,456302.0,60.6025,60.7298,60.5535,60.622,456302.0
2021-07-15 09:30:00,61.49,61.66,61.24,61.65,525644.0,60.2205,60.387,59.9757,60.3772,525644.0
2021-07-15 10:00:00,61.65,61.69,61.38,61.43,330688.0,60.3772,60.4164,60.1128,60.1617,330688.0
2021-07-15 10:30:00,61.44,61.63,61.32,61.48,260808.0,60.1715,60.3576,60.054,60.2107,260808.0
2021-07-15 11:00:00,61.48,61.57,61.32,61.56,180438.0,60.2107,60.2989,60.054,60.2891,180438.0
2021-07-15 11:30:00,61.57,61.63,61.46,61.46,123248.0,60.2989,60.3576,60.1911,60.1911,123248.0
2021-07-15 12:00:00,61.46,61.47,61.27,61.41,251620.0,60.1911,60.2009,60.005,60.1422,251620.0
2021-07-15 12:30:00,61.42,61.52,61.37,61.44,95392.0,60.1519,60.2499,60.103,60.1715,95392.0
2021-07-15 13:00:00,61.41,61.43,61.17,61.22,164286.0,60.1422,60.1617,59.9071,59.9561,164286.0
2021-07-15 13:30:00,61.2,61.21,60.9,60.92,405328.0,59.9365,59.9463,59.6427,59.6623,405328.0
2021-07-15 14:00:00,60.9,61.26,60.9,61.24,181244.0,59.6427,59.9953,59.6427,59.9757,181244.0
2021-07-15 14:30:00,61.25,61.31,61.04,61.31,176838.0,59.9855,60.0442,59.7798,60.0442,176838.0
2021-07-15 15:00:00,61.32,61.38,61.27,61.37,149486.0,60.054,60.1128,60.005,60.103,149486.0
2021-07-15 15:30:00,61.36,61.48,61.3,61.47,378802.0,60.0932,60.2107,60.0344,60.2009,378802.0
2021-07-16 09:30:00,61.82,61.83,61.52,61.57,488392.0,60.5437,60.5535,60.2499,60.2989,488392.0
2021-07-16 10:00:00,61.6,61.6,61.02,61.05,509014.0,60.3282,60.3282,59.7602,59.7896,509014.0
2021-07-16 10:30:00,61.04,61.29,61.04,61.19,174844.0,59.7798,60.0246,59.7798,59.9267,174844.0
2021-07-16 11:00:00,61.18,61.23,60.96,60.99,201494.0,59.9169,59.9659,59.7014,59.7308,201494.0
2021-07-16 11:30:00,60.99,61.19,60.98,61.15,193414.0,59.7308,59.9267,59.721,59.8875,193414.0
2021-07-16 12:00:00,61.15,61.31,61.15,61.21,233200.0,59.8875,60.0442,59.8875,59.9463,233200.0
2021-07-16 12:30:00,61.2,61.26,61.13,61.18,183888.0,59.9365,59.9953,59.8679,59.9169,183888.0
2021-07-16 13:00:00,61.18,61.27,61.13,61.15,169616.0,59.9169,60.005,59.8679,59.8875,169616.0
2021-07-16 13:30:00,61.13,61.13,60.99,61.02,220100.0,59.8679,59.8679,59.7308,59.7602,220100.0
2021-07-16 14:00:00,61.01,61.02,60.85,60.85,281680.0,59.7504,59.7602,59.5937,59.5937,281680.0
2021-07-16 14:30:00,60.84,60.93,60.7,60.74,184622.0,59.5839,59.6721,59.4468,59.486,184622.0
2021-07-16 15:00:00,60.73,60.78,60.57,60.62,262378.0,59.4762,59.5252,59.3195,59.3685,262378.0
2021-07-16 15:30:00,60.62,60.67,60.38,60.52,724160.0,59.3685,59.4174,59.1334,59.2705,724160.0
2021-07-19 09:30:00,59.05,59.2,58.44,58.52,1586338.0,57.8309,57.9778,57.2335,57.3118,1586338.0
2021-07-19 10:00:00,58.51,58.56,58.07,58.43,946800.0,57.302,57.351,56.8711,57.2237,946800.0
2021-07-19 10:30:00,58.42,58.6,58.16,58.46,699510.0,57.2139,57.3902,56.9593,57.2531,699510.0
2021-07-19 11:00:00,58.47,58.77,58.33,58.52,457792.0,57.2629,57.5567,57.1257,57.3118,457792.0
2021-07-19 11:30:00,58.52,58.82,58.5,58.7,298934.0,57.3118,57.6056,57.2922,57.4881,298934.0
2021-07-19 12:00:00,58.68,58.68,58.27,58.29,286888.0,57.4685,57.4685,57.067,57.0866,286888.0
2021-07-19 12:30:00,58.26,58.3,57.95,58.13,491208.0,57.0572,57.0964,56.7536,56.9299,491208.0
2021-07-19 13:00:00,58.1,58.29,57.96,57.99,454482.0,56.9005,57.0866,56.7634,56.7928,454482.0
2021-07-19 13:30:00,57.99,58.12,57.87,57.93,543940.0,56.7928,56.9201,56.6752,56.734,543940.0
2021-07-19 14:00:00,57.91,58.26,57.91,58.24,396754.0,56.7144,57.0572,56.7144,57.0376,396754.0
2021-07-19 14:30:00,58.24,58.26,57.88,58.0,496572.0,57.0376,57.0572,56.685,56.8026,496572.0
2021-07-19 15:00:00,58.0,58.29,57.94,57.98,365346.0,56.8026,57.0866,56.7438,56.783,365346.0
2021-07-19 15:30:00,57.98,58.72,57.95,58.7,1271974.0,56.783,57.5077,56.7536,57.4881,1271974.0
2021-07-20 09:30:00,58.9,59.63,58.67,59.62,619750.0,57.684,58.3989,57.4587,58.3891,619750.0
2021-07-20 10:00:00,59.6,59.94,59.52,59.82,456704.0,58.3695,58.7025,58.2912,58.585,456704.0
2021-07-20 10:30:00,59.83,60.17,59.77,60.16,342410.0,58.5948,58.9278,58.536,58.918,342410.0
2021-07-20 11:00:00,60.16,60.24,60.08,60.08,843578.0,58.918,58.9963,58.8396,58.8396,843578.0
2021-07-20 11:30:00,60.07,60.41,60.06,60.41,219344.0,58.8298,59.1628,58.82,59.1628,219344.0
2021-07-20 12:00:00,60.42,60.5,60.33,60.44,164096.0,59.1726,59.2509,59.0845,59.1922,164096.0
2021-07-20 12:30:00,60.44,60.66,60.44,60.65,156266.0,59.1922,59.4076,59.1922,59.3978,156266.0
2021-07-20 13:00:00,60.65,60.67,60.33,60.35,231088.0,59.3978,59.4174,59.0845,59.104,231088.0
2021-07-20 13:30:00,60.37,60.45,60.3,60.39,901112.0,59.1236,59.202,59.0551,59.1432,901112.0
2021-07-20 14:00:00,60.39,60.59,60.39,60.59,292862.0,59.1432,59.3391,59.1432,59.3391,292862.0
2021-07-20 14:30:00,60.6,60.62,60.49,60.51,253256.0,59.3489,59.3685,59.2411,59.2607,253256.0
2021-07-20 15:00:00,60.52,60.75,60.52,60.66,191822.0,59.2705,59.4958,59.2705,59.4076,191822.0
2021-07-20 15:30:00,60.65,60.68,60.38,60.38,549188.0,59.3978,59.4272,59.1334,59.1334,549188.0
2021-07-21 09:30:00,60.75,61.11,60.7,61.11,299314.0,59.4958,59.8483,59.4468,59.8483,299314.0
2021-07-21 10:00:00,61.11,61.12,60.95,60.95,197688.0,59.8483,59.8581,59.6917,59.6917,197688.0
2021-07-21 10:30:00,60.93,61.09,60.89,61.05,165910.0,59.6721,59.8288,59.6329,59.7896,165910.0
2021-07-21 11:00:00,61.06,61.12,60.99,60.99,142242.0,59.7994,59.8581,59.7308,59.7308,142242.0
2021-07-21 11:30:00,60.99,61.22,60.96,61.21,179670.0,59.7308,59.9561,59.7014,59.9463,179670.0
2021-07-21 12:00:00,61.21,61.22,61.1,61.1,127006.0,59.9463,59.9561,59.8386,59.8386,127006.0
2021-07-21 12:30:00,61.12,61.15,61.05,61.06,71742.0,59.8581,59.8875,59.7896,59.7994,71742.0
2021-07-21 13:00:00,61.07,61.17,61.06,61.17,77428.0,59.8092,59.9071,59.7994,59.9071,77428.0
2021-07-21 13:30:00,61.16,61.21,61.13,61.17,1318036.0,59.8973,59.9463,59.8679,59.9071,1318036.0
2021-07-21 14:00:00,61.18,61.19,61.1,61.16,576386.0,59.9169,59.9267,59.8386,59.8973,576386.0
2021-07-21 14:30:00,61.17,61.24,61.17,61.24,95502.0,59.9071,59.9757,59.9071,59.9757,95502.0
2021-07-21 15:00:00,61.24,61.31,61.21,61.23,189336.0,59.9757,60.0442,59.9463,59.9659,189336.0
2021-07-21 15:30:00,61.24,61.4,61.05,61.35,356482.0,59.9757,60.1324,59.7896,60.0834,356482.0
2021-07-22 09:30:00,61.43,61.49,61.19,61.31,688486.0,60.1617,60.2205,59.9267,60.0442,688486.0
2021-07-22 10:00:00,61.32,61.44,61.23,61.41,152370.0,60.054,60.1715,59.9659,60.1422,152370.0
2021-07-22 10:30:00,61.4,61.59,61.39,61.49,134896.0,60.1324,60.3184,60.1226,60.2205,134896.0
2021-07-22 11:00:00,61.5,61.52,61.33,61.39,179128.0,60.2303,60.2499,60.0638,60.1226,179128.0
2021-07-22 11:30:00,61.39,61.42,61.26,61.34,113220.0,60.1226,60.1519,59.9953,60.0736,113220.0
2021-07-22 12:00:00,61.36,61.37,61.11,61.27,136078.0,60.0932,60.103,59.8483,60.005,136078.0
2021-07-22 12:30:00,61.24,61.43,61.24,61.42,74468.0,59.9757,60.1617,59.9757,60.1519,74468.0
2021-07-22 13:00:00,61.43,61.5,61.4,61.49,139770.0,60.1617,60.2303,60.1324,60.2205,139770.0
2021-07-22 13:30:00,61.49,61.55,61.48,61.55,88246.0,60.2205,60.2793,60.2107,60.2793,88246.0
2021-07-22 14:00:00,61.54,61.65,61.53,61.6,171896.0,60.2695,60.3772,60.2597,60.3282,171896.0
2021-07-22 14:30:00,61.6,61.69,61.58,61.67,126022.0,60.3282,60.4164,60.3086,60.3968,126022.0
2021-07-22 15:00:00,61.66,61.68,61.59,61.63,88060.0,60.387,60.4066,60.3184,60.3576,88060.0
2021-07-22 15:30:00,61.63,61.63,61.52,61.63,246872.0,60.3576,60.3576,60.2499,60.3576,246872.0
2021-07-23 09:30:00,62.2,62.23,62.0,62.05,479150.0,60.9158,60.9452,60.72,60.7689,479150.0
2021-07-23 10:00:00,62.04,62.21,62.04,62.2,169440.0,60.7591,60.9256,60.7591,60.9158,169440.0
2021-07-23 10:30:00,62.21,62.44,62.16,62.42,232886.0,60.9256,61.1509,60.8767,61.1313,232886.0
2021-07-23 11:00:00,62.42,62.69,62.42,62.68,234244.0,61.1313,61.3957,61.1313,61.3859,234244.0
2021-07-23 11:30:00,62.69,62.76,62.54,62.54,163222.0,61.3957,61.4643,61.2488,61.2488,163222.0
2021-07-23 12:00:00,62.56,62.68,62.55,62.63,88878.0,61.2684,61.3859,61.2586,61.337,88878.0
2021-07-23 12:30:00,62.66,62.72,62.6,62.72,58644.0,61.3663,61.4251,61.3076,61.4251,58644.0
2021-07-23 13:00:00,62.72,62.9,62.72,62.86,120934.0,61.4251,61.6014,61.4251,61.5622,120934.0
2021-07-23 13:30:00,62.85,62.89,62.77,62.84,117812.0,61.5524,61.5916,61.4741,61.5426,117812.0
2021-07-23 14:00:00,62.84,62.89,62.78,62.82,58202.0,61.5426,61.5916,61.4839,61.523,58202.0
2021-07-23 14:30:00,62.83,62.85,62.78,62.82,65354.0,61.5328,61.5524,61.4839,61.523,65354.0
2021-07-23 15:00:00,62.83,62.83,62.67,62.78,141834.0,61.5328,61.5328,61.3761,61.4839,141834.0
2021-07-23 15:30:00,62.79,62.98,62.79,62.85,509486.0,61.4937,61.6797,61.4937,61.5524,509486.0
2021-07-26 09:30:00,62.71,62.96,62.69,62.89,401914.0,61.4153,61.6602,61.3957,61.5916,401914.0
2021-07-26 10:00:00,62.89,62.92,62.72,62.74,320864.0,61.5916,61.621,61.4251,61.4447,320864.0
2021-07-26 10:30:00,62.74,62.87,62.69,62.8,350302.0,61.4447,61.572,61.3957,61.5035,350302.0
2021-07-26 11:00:00,62.78,63.02,62.74,63.01,168048.0,61.4839,61.7189,61.4447,61.7091,168048.0
2021-07-26 11:30:00,63.01,63.1,62.99,63.1,129724.0,61.7091,61.7973,61.6895,61.7973,129724.0
2021-07-26 12:00:00,63.1,63.13,62.99,63.0,99700.0,61.7973,61.8266,61.6895,61.6993,99700.0
2021-07-26 12:30:00,63.01,63.01,62.88,62.95,74600.0,61.7091,61.7091,61.5818,61.6504,74600.0
2021-07-26 13:00:00,62.95,63.09,62.95,63.02,125572.0,61.6504,61.7875,61.6504,61.7189,125572.0
2021-07-26 13:30:00,63.02,63.02,62.96,62.99,71420.0,61.7189,61.7189,61.6602,61.6895,71420.0
2021-07-26 14:00:00,62.99,63.05,62.95,63.03,66588.0,61.6895,61.7483,61.6504,61.7287,66588.0
2021-07-26 14:30:00,63.04,63.07,63.02,63.07,186600.0,61.7385,61.7679,61.7189,61.7679,186600.0
2021-07-26 15:00:00,63.07,63.13,63.06,63.13,139370.0,61.7679,61.8266,61.7581,61.8266,139370.0
2021-07-26 15:30:00,63.13,63.18,63.03,63.18,221228.0,61.8266,61.8756,61.7287,61.8756,221228.0
2021-07-27 09:30:00,62.88,62.88,62.48,62.68,549254.0,61.5818,61.5818,61.1901,61.3859,549254.0
2021-07-27 10:00:00,62.68,62.78,62.34,62.65,376910.0,61.3859,61.4839,61.053,61.3566,376910.0
2021-07-27 10:30:00,62.61,62.64,62.31,62.51,480524.0,61.3174,61.3468,61.0236,61.2194,480524.0
2021-07-27 11:00:00,62.48,62.62,62.13,62.24,379770.0,61.1901,61.3272,60.8473,60.955,379770.0
2021-07-27 11:30:00,62.23,62.27,61.97,62.23,337842.0,60.9452,60.9844,60.6906,60.9452,337842.0
2021-07-27 12:00:00,62.19,62.19,61.85,62.08,233888.0,60.9061,60.9061,60.5731,60.7983,233888.0
2021-07-27 12:30:00,62.09,62.13,61.96,61.97,97852.0,60.8081,60.8473,60.6808,60.6906,97852.0
2021-07-27 13:00:00,61.97,62.07,61.76,61.83,175858.0,60.6906,60.7885,60.4849,60.5535,175858.0
2021-07-27 13:30:00,61.82,62.01,61.74,61.84,203150.0,60.5437,60.7298,60.4653,60.5633,203150.0
2021-07-27 14:00:00,61.84,62.24,61.83,62.19,366744.0,60.5633,60.955,60.5535,60.9061,366744.0
2021-07-27 14:30:00,62.19,62.34,62.15,62.33,229670.0,60.9061,61.053,60.8669,61.0432,229670.0
2021-07-27 15:00:00,62.34,62.43,62.29,62.34,200148.0,61.053,61.1411,61.004,61.053,200148.0
2021-07-27 15:30:00,62.33,62.62,62.24,62.62,464834.0,61.0432,61.3272,60.955,61.3272,464834.0
2021-07-28 09:30:00,62.79,62.84,62.35,62.49,496566.0,61.4937,61.5426,61.0627,61.1999,496566.0
2021-07-28 10:00:00,62.49,62.69,62.36,62.63,238228.0,61.1999,61.3957,61.0725,61.337,238228.0
2021-07-28 10:30:00,62.66,62.77,62.43,62.69,262162.0,61.3663,61.4741,61.1411,61.3957,262162.0
2021-07-28 11:00:00,62.7,62.74,62.59,62.6,781472.0,61.4055,61.4447,61.2978,61.3076,781472.0
2021-07-28 11:30:00,62.59,62.74,62.57,62.67,122368.0,61.2978,61.4447,61.2782,61.3761,122368.0
2021-07-28 12:00:00,62.69,62.7,62.57,62.57,77774.0,61.3957,61.4055,61.2782,61.2782,77774.0
2021-07-28 12:30:00,62.55,62.6,62.44,62.49,136658.0,61.2586,61.3076,61.1509,61.1999,136658.0
2021-07-28 13:00:00,62.5,62.52,62.33,62.35,86024.0,61.2097,61.2292,61.0432,61.0627,86024.0
2021-07-28 13:30:00,62.34,62.45,62.3,62.37,212840.0,61.053,61.1607,61.0138,61.0823,212840.0
2021-07-28 14:00:00,62.38,62.68,62.13,62.6,439202.0,61.0921,61.3859,60.8473,61.3076,439202.0
2021-07-28 14:30:00,62.63,62.97,62.46,62.82,375200.0,61.337,61.6699,61.1705,61.523,375200.0
2021-07-28 15:00:00,62.84,62.88,62.63,62.75,225858.0,61.5426,61.5818,61.337,61.4545,225858.0
2021-07-28 15:30:00,62.75,62.84,62.55,62.58,403604.0,61.4545,61.5426,61.2586,61.288,403604.0
2021-07-29 09:30:00,62.85,63.19,62.85,63.09,404314.0,61.5524,61.8854,61.5524,61.7875,404314.0
2021-07-29 10:00:00,63.12,63.16,62.99,63.16,129800.0,61.8169,61.856,61.6895,61.856,129800.0
2021-07-29 10:30:00,63.17,63.31,63.13,63.31,229404.0,61.8658,62.0029,61.8266,62.0029,229404.0
2021-07-29 11:00:00,63.33,63.36,63.21,63.22,192724.0,62.0225,62.0519,61.905,61.9148,192724.0
2021-07-29 11:30:00,63.23,63.31,63.21,63.23,160332.0,61.9246,62.0029,61.905,61.9246,160332.0
2021-07-29 12:00:00,63.23,63.38,63.23,63.34,84604.0,61.9246,62.0715,61.9246,62.0323,84604.0
2021-07-29 12:30:00,63.34,63.37,63.24,63.27,56800.0,62.0323,62.0617,61.9344,61.9638,56800.0
2021-07-29 13:00:00,63.27,63.38,63.27,63.37,68714.0,61.9638,62.0715,61.9638,62.0617,68714.0
2021-07-29 13:30:00,63.38,63.38,63.29,63.32,52164.0,62.0715,62.0715,61.9833,62.0127,52164.0
2021-07-29 14:00:00,63.33,63.35,63.24,63.27,56090.0,62.0225,62.0421,61.9344,61.9638,56090.0
2021-07-29 14:30:00,63.27,63.27,63.16,63.22,88420.0,61.9638,61.9638,61.856,61.9148,88420.0
2021-07-29 15:00:00,63.21,63.21,63.13,63.15,117486.0,61.905,61.905,61.8266,61.8462,117486.0
2021-07-29 15:30:00,63.15,63.19,63.07,63.08,229004.0,61.8462,61.8854,61.7679,61.7777,229004.0
2021-07-30 09:30:00,62.29,62.79,62.28,62.72,498604.0,61.004,61.4937,60.9942,61.4251,498604.0
2021-07-30 10:00:00,62.71,62.9,62.49,62.49,200312.0,61.4153,61.6014,61.1999,61.1999,200312.0
2021-07-30 10:30:00,62.51,62.65,62.46,62.48,129440.0,61.2194,61.3566,61.1705,61.1901,129440.0
2021-07-30 11:00:00,62.48,62.63,62.35,62.54,108652.0,61.1901,61.337,61.0627,61.2488,108652.0
2021-07-30 11:30:00,62.54,62.56,62.33,62.43,102490.0,61.2488,61.2684,61.0432,61.1411,102490.0
2021-07-30 12:00:00,62.4,62.53,62.39,62.47,56682.0,61.1117,61.239,61.1019,61.1803,56682.0
2021-07-30 12:30:00,62.51,62.6,62.49,62.58,49164.0,61.2194,61.3076,61.1999,61.288,49164.0
2021-07-30 13:00:00,62.58,62.58,62.46,62.52,115718.0,61.288,61.288,61.1705,61.2292,115718.0
2021-07-30 13:30:00,62.51,62.63,62.51,62.55,172554.0,61.2194,61.337,61.2194,61.2586,172554.0
2021-07-30 14:00:00,62.57,62.57,62.35,62.35,98434.0,61.2782,61.2782,61.0627,61.0627,98434.0
2021-07-30 14:30:00,62.35,62.5,62.24,62.46,187040.0,61.0627,61.2097,60.955,61.1705,187040.0
2021-07-30 15:00:00,62.46,62.56,62.34,62.43,164010.0,61.1705,61.2684,61.053,61.1411,164010.0
2021-07-30 15:30:00,62.44,62.51,62.3,62.45,429166.0,61.1509,61.2194,61.0138,61.1607,429166.0
2021-08-02 09:30:00,62.96,63.14,62.9,62.92,594898.0,61.6602,61.8364,61.6014,61.621,594898.0
2021-08-02 10:00:00,62.93,63.09,62.79,63.0,241372.0,61.6308,61.7875,61.4937,61.6993,241372.0
2021-08-02 10:30:00,63.02,63.06,62.86,62.87,194560.0,61.7189,61.7581,61.5622,61.572,194560.0
2021-08-02 11:00:00,62.85,62.99,62.83,62.94,132106.0,61.5524,61.6895,61.5328,61.6406,132106.0
2021-08-02 11:30:00,62.95,62.95,62.53,62.54,111902.0,61.6504,61.6504,61.239,61.2488,111902.0
2021-08-02 12:00:00,62.53,62.53,62.35,62.46,615708.0,61.239,61.239,61.0627,61.1705,615708.0
2021-08-02 12:30:00,62.46,62.63,62.43,62.53,124918.0,61.1705,61.337,61.1411,61.239,124918.0
2021-08-02 13:00:00,62.56,62.65,62.52,62.57,169458.0,61.2684,61.3566,61.2292,61.2782,169458.0
2021-08-02 13:30:00,62.58,62.59,62.35,62.48,114564.0,61.288,61.2978,61.0627,61.1901,114564.0
2021-08-02 14:00:00,62.44,62.58,62.42,62.51,100332.0,61.1509,61.288,61.1313,61.2194,100332.0
2021-08-02 14:30:00,62.48,62.56,62.48,62.51,58720.0,61.1901,61.2684,61.1901,61.2194,58720.0
2021-08-02 15:00:00,62.52,62.56,62.33,62.35,133916.0,61.2292,61.2684,61.0432,61.0627,133916.0
2021-08-02 15:30:00,62.34,62.36,62.1,62.18,446358.0,61.053,61.0725,60.8179,60.8963,446358.0
2021-08-03 09:30:00,62.4,62.48,61.83,61.84,340878.0,61.1117,61.1901,60.5535,60.5633,340878.0
2021-08-03 10:00:00,61.84,62.29,61.77,62.23,329090.0,60.5633,61.004,60.4947,60.9452,329090.0
2021-08-03 10:30:00,62.24,62.34,62.02,62.13,235724.0,60.955,61.053,60.7396,60.8473,235724.0
2021-08-03 11:00:00,62.15,62.26,62.03,62.24,184288.0,60.8669,60.9746,60.7494,60.955,184288.0
2021-08-03 11:30:00,62.24,62.82,62.23,62.79,527426.0,60.955,61.523,60.9452,61.4937,527426.0
2021-08-03 12:00:00,62.81,62.82,62.62,62.65,115530.0,61.5133,61.523,61.3272,61.3566,115530.0
2021-08-03 12:30:00,62.66,62.8,62.63,62.8,107116.0,61.3663,61.5035,61.337,61.5035,107116.0
2021-08-03 13:00:00,62.82,62.95,62.81,62.9,107058.0,61.523,61.6504,61.5133,61.6014,107058.0
2021-08-03 13:30:00,62.9,62.94,62.85,62.93,61396.0,61.6014,61.6406,61.5524,61.6308,61396.0
2021-08-03 14:00:00,62.94,63.05,62.85,63.01,101838.0,61.6406,61.7483,61.5524,61.7091,101838.0
2021-08-03 14:30:00,63.0,63.04,62.92,63.0,160174.0,61.6993,61.7385,61.621,61.6993,160174.0
2021-08-03 15:00:00,63.03,63.15,63.02,63.12,146992.0,61.7287,61.8462,61.7189,61.8169,146992.0
2021-08-03 15:30:00,63.11,63.23,63.04,63.2,284050.0,61.8071,61.9246,61.7385,61.8952,284050.0
2021-08-04 09:30:00,62.81,62.92,62.71,62.85,594082.0,61.5133,61.621,61.4153,61.5524,594082.0
2021-08-04 10:00:00,62.85,62.98,62.77,62.79,232602.0,61.5524,61.6797,61.4741,61.4937,232602.0
2021-08-04 10:30:00,62.76,62.88,62.59,62.71,105172.0,61.4643,61.5818,61.2978,61.4153,105172.0
2021-08-04 11:00:00,62.71,62.83,62.63,62.64,97812.0,61.4153,61.5328,61.337,61.3468,97812.0
2021-08-04 11:30:00,62.66,62.72,62.51,62.7,88138.0,61.3663,61.4251,61.2194,61.4055,88138.0
2021-08-04 12:00:00,62.7,62.78,62.64,62.67,99650.0,61.4055,61.4839,61.3468,61.3761,99650.0
2021-08-04 12:30:00,62.68,62.74,62.63,62.74,59350.0,61.3859,61.4447,61.337,61.4447,59350.0
2021-08-04 13:00:00,62.74,62.9,62.74,62.83,75316.0,61.4447,61.6014,61.4447,61.5328,75316.0
2021-08-04 13:30:00,62.83,62.85,62.76,62.83,26920.0,61.5328,61.5524,61.4643,61.5328,26920.0
2021-08-04 14:00:00,62.85,62.91,62.81,62.88,36072.0,61.5524,61.6112,61.5133,61.5818,36072.0
2021-08-04 14:30:00,62.88,62.94,62.75,62.78,117172.0,61.5818,61.6406,61.4545,61.4839,117172.0
2021-08-04 15:00:00,62.79,62.83,62.68,62.77,51486.0,61.4937,61.5328,61.3859,61.4741,51486.0
2021-08-04 15:30:00,62.77,62.84,62.57,62.58,177866.0,61.4741,61.5426,61.2782,61.288,177866.0
2021-08-05 09:30:00,62.93,63.09,62.84,63.09,274146.0,61.6308,61.7875,61.5426,61.7875,274146.0
2021-08-05 10:00:00,63.09,63.1,62.96,62.98,226682.0,61.7875,61.7973,61.6602,61.6797,226682.0
2021-08-05 10:30:00,62.99,63.16,62.98,63.15,143296.0,61.6895,61.856,61.6797,61.8462,143296.0
2021-08-05 11:00:00,63.12,63.18,63.1,63.16,70422.0,61.8169,61.8756,61.7973,61.856,70422.0
2021-08-05 11:30:00,63.16,63.18,63.09,63.1,33912.0,61.856,61.8756,61.7875,61.7973,33912.0
2021-08-05 12:00:00,63.12,63.15,63.07,63.1,21202.0,61.8169,61.8462,61.7679,61.7973,21202.0
2021-08-05 12:30:00,63.09,63.11,62.99,63.01,40216.0,61.7875,61.8071,61.6895,61.7091,40216.0
2021-08-05 13:00:00,62.99,63.08,62.98,63.08,21066.0,61.6895,61.7777,61.6797,61.7777,21066.0
2021-08-05 13:30:00,63.08,63.14,63.07,63.14,39512.0,61.7777,61.8364,61.7679,61.8364,39512.0
2021-08-05 14:00:00,63.14,63.18,63.09,63.1,36520.0,61.8364,61.8756,61.7875,61.7973,36520.0
2021-08-05 14:30:00,63.1,63.13,63.06,63.07,57464.0,61.7973,61.8266,61.7581,61.7679,57464.0
2021-08-05 15:00:00,63.06,63.13,63.05,63.1,29902.0,61.7581,61.8266,61.7483,61.7973,29902.0
2021-08-05 15:30:00,63.1,63.38,63.09,63.36,305496.0,61.7973,62.0715,61.7875,62.0519,305496.0
2021-08-06 09:30:00,63.47,63.7,63.39,63.43,349570.0,62.1596,62.3849,62.0813,62.1205,349570.0
2021-08-06 10:00:00,63.44,63.57,63.38,63.55,116434.0,62.1302,62.2576,62.0715,62.238,116434.0
2021-08-06 10:30:00,63.55,63.61,63.38,63.45,130846.0,62.238,62.2967,62.0715,62.14,130846.0
2021-08-06 11:00:00,63.46,63.56,63.39,63.54,174824.0,62.1498,62.2478,62.0813,62.2282,174824.0
2021-08-06 11:30:00,63.54,63.59,63.44,63.59,29396.0,62.2282,62.2771,62.1302,62.2771,29396.0
2021-08-06 12:00:00,63.6,63.6,63.52,63.59,69038.0,62.2869,62.2869,62.2086,62.2771,69038.0
2021-08-06 12:30:00,63.58,63.66,63.53,63.66,45274.0,62.2674,62.3457,62.2184,62.3457,45274.0
2021-08-06 13:00:00,63.65,63.67,63.59,63.6,40356.0,62.3359,62.3555,62.2771,62.2869,40356.0
2021-08-06 13:30:00,63.6,63.63,63.58,63.6,44362.0,62.2869,62.3163,62.2674,62.2869,44362.0
2021-08-06 14:00:00,63.62,63.63,63.56,63.57,58522.0,62.3065,62.3163,62.2478,62.2576,58522.0
2021-08-06 14:30:00,63.58,63.59,63.45,63.45,56584.0,62.2674,62.2771,62.14,62.14,56584.0
2021-08-06 15:00:00,63.46,63.57,63.41,63.57,126014.0,62.1498,62.2576,62.1009,62.2576,126014.0
2021-08-06 15:30:00,63.59,63.62,63.44,63.56,188134.0,62.2771,62.3065,62.1302,62.2478,188134.0
2021-08-09 09:30:00,63.57,63.65,63.23,63.36,400692.0,62.2576,62.3359,61.9246,62.0519,400692.0
2021-08-09 10:00:00,63.37,63.4,63.27,63.37,105348.0,62.0617,62.0911,61.9638,62.0617,105348.0
2021-08-09 10:30:00,63.38,63.5,63.34,63.37,189696.0,62.0715,62.189,62.0323,62.0617,189696.0
2021-08-09 11:00:00,63.37,63.42,63.35,63.41,174136.0,62.0617,62.1107,62.0421,62.1009,174136.0
2021-08-09 11:30:00,63.41,63.52,63.4,63.52,41346.0,62.1009,62.2086,62.0911,62.2086,41346.0
2021-08-09 12:00:00,63.52,63.52,63.44,63.44,25474.0,62.2086,62.2086,62.1302,62.1302,25474.0
2021-08-09 12:30:00,63.47,63.49,63.45,63.46,64358.0,62.1596,62.1792,62.14,62.1498,64358.0
2021-08-09 13:00:00,63.48,63.51,63.46,63.48,26172.0,62.1694,62.1988,62.1498,62.1694,26172.0
2021-08-09 13:30:00,63.45,63.51,63.44,63.49,38496.0,62.14,62.1988,62.1302,62.1792,38496.0
2021-08-09 14:00:00,63.51,63.6,63.5,63.6,120966.0,62.1988,62.2869,62.189,62.2869,120966.0
2021-08-09 14:30:00,63.61,63.64,63.56,63.58,119354.0,62.2967,62.3261,62.2478,62.2674,119354.0
2021-08-09 15:00:00,63.56,63.57,63.48,63.52,44200.0,62.2478,62.2576,62.1694,62.2086,44200.0
2021-08-09 15:30:00,63.52,63.6,63.39,63.47,155176.0,62.2086,62.2869,62.0813,62.1596,155176.0
2021-08-10 09:30:00,63.59,63.72,63.49,63.67,167498.0,62.2771,62.4045,62.1792,62.3555,167498.0
2021-08-10 10:00:00,63.69,63.84,63.67,63.73,139702.0,62.3751,62.522,62.3555,62.4143,139702.0
2021-08-10 10:30:00,63.73,63.73,63.4,63.49,172334.0,62.4143,62.4143,62.0911,62.1792,172334.0
2021-08-10 11:00:00,63.5,63.62,63.4,63.6,184926.0,62.189,62.3065,62.0911,62.2869,184926.0
2021-08-10 11:30:00,63.59,63.72,63.55,63.72,103982.0,62.2771,62.4045,62.238,62.4045,103982.0
2021-08-10 12:00:00,63.73,63.8,63.69,63.73,92516.0,62.4143,62.4828,62.3751,62.4143,92516.0
2021-08-10 12:30:00,63.71,63.72,63.64,63.68,39840.0,62.3947,62.4045,62.3261,62.3653,39840.0
2021-08-10 13:00:00,63.67,63.71,63.63,63.67,173586.0,62.3555,62.3947,62.3163,62.3555,173586.0
2021-08-10 13:30:00,63.66,63.71,63.57,63.69,138458.0,62.3457,62.3947,62.2576,62.3751,138458.0
2021-08-10 14:00:00,63.7,63.73,63.54,63.65,140614.0,62.3849,62.4143,62.2282,62.3359,140614.0
2021-08-10 14:30:00,63.65,63.68,63.64,63.67,42210.0,62.3359,62.3653,62.3261,62.3555,42210.0
2021-08-10 15:00:00,63.67,63.67,63.57,63.62,52182.0,62.3555,62.3555,62.2576,62.3065,52182.0
2021-08-10 15:30:00,63.63,63.63,63.48,63.61,139926.0,62.3163,62.3163,62.1694,62.2967,139926.0
2021-08-11 09:30:00,63.95,63.97,63.77,63.87,333946.0,62.6297,62.6493,62.4534,62.5514,333946.0
2021-08-11 10:00:00,63.88,63.93,63.85,63.9,184686.0,62.5612,62.6101,62.5318,62.5807,184686.0
2021-08-11 10:30:00,63.89,63.91,63.79,63.82,113424.0,62.571,62.5905,62.473,62.5024,113424.0
2021-08-11 11:00:00,63.81,63.81,63.63,63.69,185372.0,62.4926,62.4926,62.3163,62.3751,185372.0
2021-08-11 11:30:00,63.67,63.73,63.6,63.65,139152.0,62.3555,62.4143,62.2869,62.3359,139152.0
2021-08-11 12:00:00,63.63,63.74,63.63,63.72,83608.0,62.3163,62.424,62.3163,62.4045,83608.0
2021-08-11 12:30:00,63.71,63.77,63.71,63.77,25226.0,62.3947,62.4534,62.3947,62.4534,25226.0
2021-08-11 13:00:00,63.78,63.85,63.77,63.84,454188.0,62.4632,62.5318,62.4534,62.522,454188.0
2021-08-11 13:30:00,63.84,63.85,63.76,63.83,296650.0,62.522,62.5318,62.4436,62.5122,296650.0
2021-08-11 14:00:00,63.82,63.85,63.74,63.79,110958.0,62.5024,62.5318,62.424,62.473,110958.0
2021-08-11 14:30:00,63.8,63.85,63.8,63.81,54334.0,62.4828,62.5318,62.4828,62.4926,54334.0
2021-08-11 15:00:00,63.83,63.92,63.82,63.91,115186.0,62.5122,62.6003,62.5024,62.5905,115186.0
2021-08-11 15:30:00,63.9,63.92,63.82,63.91,283148.0,62.5807,62.6003,62.5024,62.5905,283148.0
2021-08-12 09:30:00,63.87,63.88,63.67,63.72,227832.0,62.5514,62.5612,62.3555,62.4045,227832.0
2021-08-12 10:00:00,63.73,63.82,63.61,63.82,164102.0,62.4143,62.5024,62.2967,62.5024,164102.0
2021-08-12 10:30:00,63.83,63.92,63.81,63.92,62512.0,62.5122,62.6003,62.4926,62.6003,62512.0
2021-08-12 11:00:00,63.91,63.95,63.82,63.94,64344.0,62.5905,62.6297,62.5024,62.6199,64344.0
2021-08-12 11:30:00,63.92,64.02,63.9,63.96,81288.0,62.6003,62.6983,62.5807,62.6395,81288.0
2021-08-12 12:00:00,63.97,64.1,63.97,64.08,65596.0,62.6493,62.7766,62.6493,62.757,65596.0
2021-08-12 12:30:00,64.08,64.11,64.07,64.09,38068.0,62.757,62.7864,62.7472,62.7668,38068.0
2021-08-12 13:00:00,64.08,64.08,64.04,64.08,26320.0,62.757,62.757,62.7179,62.757,26320.0
2021-08-12 13:30:00,64.08,64.13,64.08,64.1,38142.0,62.757,62.806,62.757,62.7766,38142.0
2021-08-12 14:00:00,64.1,64.17,64.07,64.14,54768.0,62.7766,62.8452,62.7472,62.8158,54768.0
2021-08-12 14:30:00,64.17,64.25,64.17,64.23,42138.0,62.8452,62.9235,62.8452,62.9039,42138.0
2021-08-12 15:00:00,64.25,64.3,64.24,64.28,58408.0,62.9235,62.9725,62.9137,62.9529,58408.0
2021-08-12 15:30:00,64.27,64.35,64.25,64.29,281846.0,62.9431,63.0215,62.9235,62.9627,281846.0
2021-08-13 09:30:00,64.46,64.52,64.32,64.43,181522.0,63.1292,63.1879,62.9921,63.0998,181522.0
2021-08-13 10:00:00,64.42,64.51,64.3,64.39,179578.0,63.09,63.1782,62.9725,63.0606,179578.0
2021-08-13 10:30:00,64.39,64.44,64.35,64.41,45982.0,63.0606,63.1096,63.0215,63.0802,45982.0
2021-08-13 11:00:00,64.42,64.46,64.38,64.45,46894.0,63.09,63.1292,63.0508,63.1194,46894.0
2021-08-13 11:30:00,64.45,64.45,64.39,64.42,23164.0,63.1194,63.1194,63.0606,63.09,23164.0
2021-08-13 12:00:00,64.44,64.45,64.41,64.41,24568.0,63.1096,63.1194,63.0802,63.0802,24568.0
2021-08-13 12:30:00,64.42,64.45,64.38,64.45,42550.0,63.09,63.1194,63.0508,63.1194,42550.0
2021-08-13 13:00:00,64.43,64.45,64.39,64.44,54876.0,63.0998,63.1194,63.0606,63.1096,54876.0
2021-08-13 13:30:00,64.44,64.51,64.44,64.49,1158568.0,63.1096,63.1782,63.1096,63.1586,1158568.0
2021-08-13 14:00:00,64.49,64.5,64.45,64.46,305734.0,63.1586,63.1684,63.1194,63.1292,305734.0
2021-08-13 14:30:00,64.46,64.46,64.34,64.41,194520.0,63.1292,63.1292,63.0117,63.0802,194520.0
2021-08-13 15:00:00,64.41,64.47,64.39,64.41,102108.0,63.0802,63.139,63.0606,63.0802,102108.0
2021-08-13 15:30:00,64.41,64.55,64.38,64.55,307260.0,63.0802,63.2173,63.0508,63.2173,307260.0
2021-08-16 09:30:00,64.13,64.2,63.72,63.8,720920.0,62.806,62.8746,62.4045,62.4828,720920.0
2021-08-16 10:00:00,63.79,64.01,63.67,63.73,399538.0,62.473,62.6885,62.3555,62.4143,399538.0
2021-08-16 10:30:00,63.7,63.84,63.66,63.74,280424.0,62.3849,62.522,62.3457,62.424,280424.0
2021-08-16 11:00:00,63.73,63.94,63.73,63.94,295654.0,62.4143,62.6199,62.4143,62.6199,295654.0
2021-08-16 11:30:00,63.9,64.08,63.89,64.03,100594.0,62.5807,62.757,62.571,62.7081,100594.0
2021-08-16 12:00:00,64.05,64.17,64.02,64.11,152670.0,62.7276,62.8452,62.6983,62.7864,152670.0
2021-08-16 12:30:00,64.11,64.25,64.06,64.24,114224.0,62.7864,62.9235,62.7374,62.9137,114224.0
2021-08-16 13:00:00,64.25,64.35,64.22,64.32,167384.0,62.9235,63.0215,62.8941,62.9921,167384.0
2021-08-16 13:30:00,64.32,64.46,64.31,64.46,364588.0,62.9921,63.1292,62.9823,63.1292,364588.0
2021-08-16 14:00:00,64.45,64.55,64.42,64.48,76452.0,63.1194,63.2173,63.09,63.1488,76452.0
2021-08-16 14:30:00,64.5,64.68,64.5,64.59,87216.0,63.1684,63.3446,63.1684,63.2565,87216.0
2021-08-16 15:00:00,64.59,64.75,64.58,64.71,118354.0,63.2565,63.4132,63.2467,63.374,118354.0
2021-08-16 15:30:00,64.71,64.88,64.63,64.87,266392.0,63.374,63.5405,63.2957,63.5307,266392.0
2021-08-17 09:30:00,64.05,64.21,63.77,63.87,478938.0,62.7276,62.8843,62.4534,62.5514,478938.0
2021-08-17 10:00:00,63.83,64.22,63.79,64.17,244050.0,62.5122,62.8941,62.473,62.8452,244050.0
2021-08-17 10:30:00,64.16,64.25,64.01,64.09,203182.0,62.8354,62.9235,62.6885,62.7668,203182.0
2021-08-17 11:00:00,64.04,64.12,63.9,63.95,101906.0,62.7179,62.7962,62.5807,62.6297,101906.0
2021-08-17 11:30:00,63.91,64.06,63.69,63.69,136636.0,62.5905,62.7374,62.3751,62.3751,136636.0
2021-08-17 12:00:00,63.68,63.76,63.52,63.73,281452.0,62.3653,62.4436,62.2086,62.4143,281452.0
2021-08-17 12:30:00,63.72,63.72,63.08,63.08,379338.0,62.4045,62.4045,61.7777,61.7777,379338.0
2021-08-17 13:00:00,63.1,63.44,63.06,63.43,160312.0,61.7973,62.1302,61.7581,62.1205,160312.0
2021-08-17 13:30:00,63.43,63.43,63.12,63.43,170034.0,62.1205,62.1205,61.8169,62.1205,170034.0
2021-08-17 14:00:00,63.44,63.66,63.44,63.47,205146.0,62.1302,62.3457,62.1302,62.1596,205146.0
2021-08-17 14:30:00,63.49,63.73,63.34,63.71,258078.0,62.1792,62.4143,62.0323,62.3947,258078.0
2021-08-17 15:00:00,63.72,63.83,63.66,63.73,205814.0,62.4045,62.5122,62.3457,62.4143,205814.0
2021-08-17 15:30:00,63.74,63.99,63.62,63.99,317764.0,62.424,62.6689,62.3065,62.6689,317764.0
2021-08-18 09:30:00,63.68,64.01,63.61,63.99,373316.0,62.3653,62.6885,62.2967,62.6689,373316.0
2021-08-18 10:00:00,63.99,64.15,63.94,64.03,227176.0,62.6689,62.8256,62.6199,62.7081,227176.0
2021-08-18 10:30:00,64.04,64.11,63.87,63.91,257812.0,62.7179,62.7864,62.5514,62.5905,257812.0
2021-08-18 11:00:00,63.86,63.92,63.77,63.85,202098.0,62.5416,62.6003,62.4534,62.5318,202098.0
2021-08-18 11:30:00,63.85,63.9,63.73,63.8,73128.0,62.5318,62.5807,62.4143,62.4828,73128.0
2021-08-18 12:00:00,63.79,63.88,63.68,63.69,115564.0,62.473,62.5612,62.3653,62.3751,115564.0
2021-08-18 12:30:00,63.69,63.79,63.69,63.79,64314.0,62.3751,62.473,62.3751,62.473,64314.0
2021-08-18 13:00:00,63.79,63.79,63.65,63.69,58728.0,62.473,62.473,62.3359,62.3751,58728.0
2021-08-18 13:30:00,63.73,63.81,63.7,63.78,48334.0,62.4143,62.4926,62.3849,62.4632,48334.0
2021-08-18 14:00:00,63.77,64.03,63.32,63.76,703712.0,62.4534,62.7081,62.0127,62.4436,703712.0
2021-08-18 14:30:00,63.76,63.85,63.54,63.65,225314.0,62.4436,62.5318,62.2282,62.3359,225314.0
2021-08-18 15:00:00,63.63,63.63,63.26,63.27,336878.0,62.3163,62.3163,61.954,61.9638,336878.0
2021-08-18 15:30:00,63.26,63.27,62.51,62.59,999834.0,61.954,61.9638,61.2194,61.2978,999834.0
2021-08-19 09:30:00,61.76,62.49,61.71,62.38,1120140.0,60.4849,61.1999,60.436,61.0921,1120140.0
2021-08-19 10:00:00,62.4,62.81,62.37,62.54,430752.0,61.1117,61.5133,61.0823,61.2488,430752.0
2021-08-19 10:30:00,62.57,62.68,62.1,62.67,379048.0,61.2782,61.3859,60.8179,61.3761,379048.0
2021-08-19 11:00:00,62.67,62.71,62.48,62.49,345282.0,61.3761,61.4153,61.1901,61.1999,345282.0
2021-08-19 11:30:00,62.52,63.11,62.48,63.02,1087228.0,61.2292,61.8071,61.1901,61.7189,1087228.0
2021-08-19 12:00:00,63.03,63.13,62.82,62.88,240346.0,61.7287,61.8266,61.523,61.5818,240346.0
2021-08-19 12:30:00,62.89,63.08,62.85,63.07,169892.0,61.5916,61.7777,61.5524,61.7679,169892.0
2021-08-19 13:00:00,63.07,63.08,62.66,62.67,226560.0,61.7679,61.7777,61.3663,61.3761,226560.0
2021-08-19 13:30:00,62.66,62.83,62.5,62.51,198288.0,61.3663,61.5328,61.2097,61.2194,198288.0
2021-08-19 14:00:00,62.51,62.63,62.27,62.27,233306.0,61.2194,61.337,60.9844,60.9844,233306.0
2021-08-19 14:30:00,62.28,62.73,62.1,62.71,326262.0,60.9942,61.4349,60.8179,61.4153,326262.0
2021-08-19 15:00:00,62.7,63.08,62.7,63.06,257864.0,61.4055,61.7777,61.4055,61.7581,257864.0
2021-08-19 15:30:00,63.06,63.11,62.6,62.79,450262.0,61.7581,61.8071,61.3076,61.4937,450262.0
2021-08-20 09:30:00,62.9,63.4,62.74,63.34,459278.0,61.6014,62.0911,61.4447,62.0323,459278.0
2021-08-20 10:00:00,63.34,63.65,63.32,63.55,434110.0,62.0323,62.3359,62.0127,62.238,434110.0
2021-08-20 10:30:00,63.57,63.67,63.4,63.45,250922.0,62.2576,62.3555,62.0911,62.14,250922.0
2021-08-20 11:00:00,63.45,63.54,63.38,63.45,96088.0,62.14,62.2282,62.0715,62.14,96088.0
2021-08-20 11:30:00,63.45,63.6,63.38,63.51,179126.0,62.14,62.2869,62.0715,62.1988,179126.0
2021-08-20 12:00:00,63.49,63.72,63.48,63.71,131806.0,62.1792,62.4045,62.1694,62.3947,131806.0
2021-08-20 12:30:00,63.74,63.82,63.72,63.73,77794.0,62.424,62.5024,62.4045,62.4143,77794.0
2021-08-20 13:00:00,63.74,63.82,63.73,63.73,46208.0,62.424,62.5024,62.4143,62.4143,46208.0
2021-08-20 13:30:00,63.74,63.76,63.59,63.6,72952.0,62.424,62.4436,62.2771,62.2869,72952.0
2021-08-20 14:00:00,63.61,63.72,63.53,63.57,142688.0,62.2967,62.4045,62.2184,62.2576,142688.0
2021-08-20 14:30:00,63.59,63.63,63.52,63.6,61970.0,62.2771,62.3163,62.2086,62.2869,61970.0
2021-08-20 15:00:00,63.61,63.77,63.59,63.77,99360.0,62.2967,62.4534,62.2771,62.4534,99360.0
2021-08-20 15:30:00,63.77,63.87,63.72,63.76,311892.0,62.4534,62.5514,62.4045,62.4436,311892.0
2021-08-23 09:30:00,64.28,64.63,64.28,64.63,481602.0,62.9529,63.2957,62.9529,63.2957,481602.0
2021-08-23 10:00:00,64.63,64.88,64.58,64.78,333948.0,63.2957,63.5405,63.2467,63.4426,333948.0
2021-08-23 10:30:00,64.78,64.9,64.73,64.89,123986.0,63.4426,63.5601,63.3936,63.5503,123986.0
2021-08-23 11:00:00,64.89,65.02,64.89,64.96,166978.0,63.5503,63.6776,63.5503,63.6189,166978.0
2021-08-23 11:30:00,64.96,65.06,64.96,65.03,77612.0,63.6189,63.7168,63.6189,63.6874,77612.0
2021-08-23 12:00:00,65.05,65.08,65.03,65.06,46360.0,63.707,63.7364,63.6874,63.7168,46360.0
2021-08-23 12:30:00,65.08,65.14,65.01,65.14,72406.0,63.7364,63.7951,63.6678,63.7951,72406.0
2021-08-23 13:00:00,65.15,65.17,64.98,65.02,163064.0,63.8049,63.8245,63.6384,63.6776,163064.0
2021-08-23 13:30:00,65.02,65.07,64.94,65.02,101878.0,63.6776,63.7266,63.5993,63.6776,101878.0
2021-08-23 14:00:00,65.03,65.1,65.0,65.03,95700.0,63.6874,63.756,63.658,63.6874,95700.0
2021-08-23 14:30:00,65.03,65.13,65.03,65.12,74100.0,63.6874,63.7854,63.6874,63.7756,74100.0
2021-08-23 15:00:00,65.1,65.11,64.99,65.06,67064.0,63.756,63.7658,63.6482,63.7168,67064.0
2021-08-23 15:30:00,65.05,65.11,64.85,64.9,379216.0,63.707,63.7658,63.5111,63.5601,379216.0
2021-08-24 09:30:00,65.08,65.15,64.94,65.1,227774.0,63.7364,63.8049,63.5993,63.756,227774.0
2021-08-24 10:00:00,65.09,65.21,65.06,65.19,144066.0,63.7462,63.8637,63.7168,63.8441,144066.0
2021-08-24 10:30:00,65.2,65.24,65.14,65.14,138036.0,63.8539,63.8931,63.7951,63.7951,138036.0
2021-08-24 11:00:00,65.15,65.21,65.11,65.11,137598.0,63.8049,63.8637,63.7658,63.7658,137598.0
2021-08-24 11:30:00,65.09,65.12,65.03,65.11,117472.0,63.7462,63.7756,63.6874,63.7658,117472.0
2021-08-24 12:00:00,65.11,65.11,65.0,65.01,66660.0,63.7658,63.7658,63.658,63.6678,66660.0
2021-08-24 12:30:00,65.01,65.09,64.99,65.08,396970.0,63.6678,63.7462,63.6482,63.7364,396970.0
2021-08-24 13:00:00,65.08,65.13,65.08,65.11,62928.0,63.7364,63.7854,63.7364,63.7658,62928.0
2021-08-24 13:30:00,65.11,65.19,65.11,65.17,46516.0,63.7658,63.8441,63.7658,63.8245,46516.0
2021-08-24 14:00:00,65.17,65.21,65.17,65.19,38296.0,63.8245,63.8637,63.8245,63.8441,38296.0
2021-08-24 14:30:00,65.2,65.25,65.19,65.24,34954.0,63.8539,63.9029,63.8441,63.8931,34954.0
2021-08-24 15:00:00,65.24,65.25,65.2,65.23,39404.0,63.8931,63.9029,63.8539,63.8833,39404.0
2021-08-24 15:30:00,65.23,65.24,65.02,65.09,278442.0,63.8833,63.8931,63.6776,63.7462,278442.0
2021-08-25 09:30:00,65.15,65.2,65.04,65.17,217986.0,63.8049,63.8539,63.6972,63.8245,217986.0
2021-08-25 10:00:00,65.19,65.24,65.14,65.17,103574.0,63.8441,63.8931,63.7951,63.8245,103574.0
2021-08-25 10:30:00,65.17,65.26,65.12,65.22,97356.0,63.8245,63.9127,63.7756,63.8735,97356.0
2021-08-25 11:00:00,65.23,65.35,65.21,65.34,103888.0,63.8833,64.0008,63.8637,63.991,103888.0
2021-08-25 11:30:00,65.35,65.45,65.31,65.42,76660.0,64.0008,64.0987,63.9616,64.0694,76660.0
2021-08-25 12:00:00,65.42,65.48,65.41,65.48,42760.0,64.0694,64.1281,64.0596,64.1281,42760.0
2021-08-25 12:30:00,65.49,65.5,65.41,65.46,58802.0,64.1379,64.1477,64.0596,64.1085,58802.0
2021-08-25 13:00:00,65.47,65.47,65.41,65.41,38588.0,64.1183,64.1183,64.0596,64.0596,38588.0
2021-08-25 13:30:00,65.41,65.46,65.4,65.41,35478.0,64.0596,64.1085,64.0498,64.0596,35478.0
2021-08-25 14:00:00,65.41,65.47,65.39,65.44,40414.0,64.0596,64.1183,64.04,64.089,40414.0
2021-08-25 14:30:00,65.44,65.45,65.36,65.42,52130.0,64.089,64.0987,64.0106,64.0694,52130.0
2021-08-25 15:00:00,65.42,65.43,65.33,65.39,110940.0,64.0694,64.0792,63.9812,64.04,110940.0
2021-08-25 15:30:00,65.39,65.52,65.35,65.36,215134.0,64.04,64.1673,64.0008,64.0106,215134.0
2021-08-26 09:30:00,65.28,65.34,65.15,65.16,469994.0,63.9323,63.991,63.8049,63.8147,469994.0
2021-08-26 10:00:00,65.14,65.27,64.69,64.96,333466.0,63.7951,63.9225,63.3544,63.6189,333466.0
2021-08-26 10:30:00,64.96,65.07,64.66,64.77,392512.0,63.6189,63.7266,63.3251,63.4328,392512.0
2021-08-26 11:00:00,64.77,65.06,64.58,64.95,304274.0,63.4328,63.7168,63.2467,63.6091,304274.0
2021-08-26 11:30:00,64.93,65.03,64.83,64.95,176156.0,63.5895,63.6874,63.4915,63.6091,176156.0
2021-08-26 12:00:00,64.96,65.11,64.95,65.08,61834.0,63.6189,63.7658,63.6091,63.7364,61834.0
2021-08-26 12:30:00,65.08,65.11,64.96,65.01,98590.0,63.7364,63.7658,63.6189,63.6678,98590.0
2021-08-26 13:00:00,65.02,65.07,64.86,64.92,60336.0,63.6776,63.7266,63.5209,63.5797,60336.0
2021-08-26 13:30:00,64.92,65.03,64.91,64.95,137268.0,63.5797,63.6874,63.5699,63.6091,137268.0
2021-08-26 14:00:00,64.95,64.95,64.76,64.83,140618.0,63.6091,63.6091,63.423,63.4915,140618.0
2021-08-26 14:30:00,64.82,64.86,64.71,64.73,118080.0,63.4818,63.5209,63.374,63.3936,118080.0
2021-08-26 15:00:00,64.72,64.78,64.56,64.69,188744.0,63.3838,63.4426,63.2271,63.3544,188744.0
2021-08-26 15:30:00,64.69,64.79,64.58,64.6,516582.0,63.3544,63.4524,63.2467,63.2663,516582.0
2021-08-27 09:30:00,64.85,65.08,64.82,65.03,455382.0,63.5111,63.7364,63.4818,63.6874,455382.0
2021-08-27 10:00:00,65.04,65.63,64.84,65.46,697434.0,63.6972,64.275,63.5013,64.1085,697434.0
2021-08-27 10:30:00,65.5,65.63,65.35,65.56,223944.0,64.1477,64.275,64.0008,64.2065,223944.0
2021-08-27 11:00:00,65.57,65.62,65.46,65.46,87480.0,64.2163,64.2652,64.1085,64.1085,87480.0
2021-08-27 11:30:00,65.47,65.66,65.46,65.64,677418.0,64.1183,64.3044,64.1085,64.2848,677418.0
2021-08-27 12:00:00,65.64,65.67,65.58,65.66,50908.0,64.2848,64.3142,64.2261,64.3044,50908.0
2021-08-27 12:30:00,65.65,65.72,65.64,65.72,42532.0,64.2946,64.3632,64.2848,64.3632,42532.0
2021-08-27 13:00:00,65.73,65.8,65.72,65.78,157792.0,64.373,64.4415,64.3632,64.4219,157792.0
2021-08-27 13:30:00,65.77,65.8,65.74,65.77,87778.0,64.4121,64.4415,64.3828,64.4121,87778.0
2021-08-27 14:00:00,65.77,65.77,65.67,65.74,56974.0,64.4121,64.4121,64.3142,64.3828,56974.0
2021-08-27 14:30:00,65.73,65.76,65.71,65.72,70538.0,64.373,64.4023,64.3534,64.3632,70538.0
2021-08-27 15:00:00,65.72,65.83,65.72,65.77,254866.0,64.3632,64.4709,64.3632,64.4121,254866.0
2021-08-27 15:30:00,65.77,65.85,65.67,65.72,324630.0,64.4121,64.4905,64.3142,64.3632,324630.0
2021-08-30 09:30:00,65.98,66.09,65.88,66.09,419792.0,64.6178,64.7255,64.5199,64.7255,419792.0
2021-08-30 10:00:00,66.09,66.3,66.03,66.3,196890.0,64.7255,64.9312,64.6668,64.9312,196890.0
2021-08-30 10:30:00,66.3,66.49,66.27,66.48,136280.0,64.9312,65.1173,64.9018,65.1075,136280.0
2021-08-30 11:00:00,66.49,66.56,66.42,66.43,114404.0,65.1173,65.1858,65.0487,65.0585,114404.0
2021-08-30 11:30:00,66.44,66.54,66.44,66.52,93436.0,65.0683,65.1662,65.0683,65.1467,93436.0
2021-08-30 12:00:00,66.52,66.52,66.36,66.39,309414.0,65.1467,65.1467,64.99,65.0193,309414.0
2021-08-30 12:30:00,66.39,66.46,66.36,66.46,221576.0,65.0193,65.0879,64.99,65.0879,221576.0
2021-08-30 13:00:00,66.46,66.48,66.43,66.46,54058.0,65.0879,65.1075,65.0585,65.0879,54058.0
2021-08-30 13:30:00,66.46,66.52,66.43,66.52,62362.0,65.0879,65.1467,65.0585,65.1467,62362.0
2021-08-30 14:00:00,66.53,66.56,66.47,66.5,98304.0,65.1564,65.1858,65.0977,65.1271,98304.0
2021-08-30 14:30:00,66.51,66.51,66.44,66.5,92770.0,65.1369,65.1369,65.0683,65.1271,92770.0
2021-08-30 15:00:00,66.51,66.54,66.46,66.46,64510.0,65.1369,65.1662,65.0879,65.0879,64510.0
2021-08-30 15:30:00,66.45,66.47,66.28,66.31,206394.0,65.0781,65.0977,64.9116,64.941,206394.0
2021-08-31 09:30:00,66.28,66.32,65.94,65.99,470722.0,64.9116,64.9508,64.5786,64.6276,470722.0
2021-08-31 10:00:00,65.98,66.24,65.97,66.14,441914.0,64.6178,64.8724,64.608,64.7745,441914.0
2021-08-31 10:30:00,66.14,66.28,66.1,66.26,142850.0,64.7745,64.9116,64.7353,64.892,142850.0
2021-08-31 11:00:00,66.26,66.38,66.16,66.29,164950.0,64.892,65.0095,64.7941,64.9214,164950.0
2021-08-31 11:30:00,66.32,66.39,66.29,66.34,62060.0,64.9508,65.0193,64.9214,64.9704,62060.0
2021-08-31 12:00:00,66.35,66.38,66.29,66.38,111610.0,64.9802,65.0095,64.9214,65.0095,111610.0
2021-08-31 12:30:00,66.38,66.38,66.31,66.32,52408.0,65.0095,65.0095,64.941,64.9508,52408.0
2021-08-31 13:00:00,66.33,66.33,66.08,66.13,186216.0,64.9606,64.9606,64.7157,64.7647,186216.0
2021-08-31 13:30:00,66.13,66.2,66.08,66.2,69050.0,64.7647,64.8333,64.7157,64.8333,69050.0
2021-08-31 14:00:00,66.21,66.22,66.11,66.12,91298.0,64.8431,64.8528,64.7451,64.7549,91298.0
2021-08-31 14:30:00,66.14,66.2,66.05,66.2,84620.0,64.7745,64.8333,64.6864,64.8333,84620.0
2021-08-31 15:00:00,66.2,66.22,66.02,66.04,144520.0,64.8333,64.8528,64.657,64.6766,144520.0
2021-08-31 15:30:00,66.04,66.24,66.01,66.14,728292.0,64.6766,64.8724,64.6472,64.7745,728292.0
2021-09-01 09:30:00,66.41,66.44,66.2,66.24,453748.0,65.0389,65.0683,64.8333,64.8724,453748.0
2021-09-01 10:00:00,66.25,66.41,66.24,66.32,299494.0,64.8822,65.0389,64.8724,64.9508,299494.0
2021-09-01 10:30:00,66.32,66.42,66.31,66.42,127812.0,64.9508,65.0487,64.941,65.0487,127812.0
2021-09-01 11:00:00,66.42,66.44,66.28,66.35,117924.0,65.0487,65.0683,64.9116,64.9802,117924.0
2021-09-01 11:30:00,66.34,66.39,66.32,66.35,66870.0,64.9704,65.0193,64.9508,64.9802,66870.0
2021-09-01 12:00:00,66.35,66.46,66.35,66.44,145878.0,64.9802,65.0879,64.9802,65.0683,145878.0
2021-09-01 12:30:00,66.42,66.54,66.42,66.53,84148.0,65.0487,65.1662,65.0487,65.1564,84148.0
2021-09-01 13:00:00,66.54,66.55,66.5,66.54,72656.0,65.1662,65.176,65.1271,65.1662,72656.0
2021-09-01 13:30:00,66.54,66.57,66.52,66.56,36100.0,65.1662,65.1956,65.1467,65.1858,36100.0
2021-09-01 14:00:00,66.55,66.55,66.44,66.45,77650.0,65.176,65.176,65.0683,65.0781,77650.0
2021-09-01 14:30:00,66.45,66.46,66.32,66.33,233728.0,65.0781,65.0879,64.9508,64.9606,233728.0
2021-09-01 15:00:00,66.33,66.38,66.22,66.3,130654.0,64.9606,65.0095,64.8528,64.9312,130654.0
2021-09-01 15:30:00,66.29,66.3,66.11,66.21,309186.0,64.9214,64.9312,64.7451,64.8431,309186.0
2021-09-02 09:30:00,66.62,66.83,66.61,66.64,257852.0,65.2446,65.4503,65.2348,65.2642,257852.0
2021-09-02 10:00:00,66.66,66.7,66.55,66.69,143114.0,65.2838,65.3229,65.176,65.3131,143114.0
2021-09-02 10:30:00,66.69,66.73,66.62,66.67,105296.0,65.3131,65.3523,65.2446,65.2936,105296.0
2021-09-02 11:00:00,66.67,66.74,66.61,66.72,91888.0,65.2936,65.3621,65.2348,65.3425,91888.0
2021-09-02 11:30:00,66.72,66.76,66.66,66.69,41898.0,65.3425,65.3817,65.2838,65.3131,41898.0
2021-09-02 12:00:00,66.67,66.68,66.58,66.61,55866.0,65.2936,65.3034,65.2054,65.2348,55866.0
2021-09-02 12:30:00,66.6,66.65,66.56,66.64,50680.0,65.225,65.274,65.1858,65.2642,50680.0
2021-09-02 13:00:00,66.64,66.66,66.45,66.47,59694.0,65.2642,65.2838,65.0781,65.0977,59694.0
2021-09-02 13:30:00,66.49,66.49,66.32,66.35,49696.0,65.1173,65.1173,64.9508,64.9802,49696.0
2021-09-02 14:00:00,66.33,66.39,66.22,66.28,105758.0,64.9606,65.0193,64.8528,64.9116,105758.0
2021-09-02 14:30:00,66.27,66.47,66.24,66.45,57068.0,64.9018,65.0977,64.8724,65.0781,57068.0
2021-09-02 15:00:00,66.46,66.49,66.31,66.33,108764.0,65.0879,65.1173,64.941,64.9606,108764.0
2021-09-02 15:30:00,66.33,66.59,66.28,66.58,279600.0,64.9606,65.2152,64.9116,65.2054,279600.0
2021-09-03 09:30:00,66.23,66.46,66.11,66.36,416490.0,64.8626,65.0879,64.7451,64.99,416490.0
2021-09-03 10:00:00,66.37,66.52,66.31,66.43,227786.0,64.9998,65.1467,64.941,65.0585,227786.0
2021-09-03 10:30:00,66.41,66.46,66.27,66.4,109316.0,65.0389,65.0879,64.9018,65.0291,109316.0
2021-09-03 11:00:00,66.39,66.53,66.35,66.48,99572.0,65.0193,65.1564,64.9802,65.1075,99572.0
2021-09-03 11:30:00,66.47,66.54,66.39,66.42,79952.0,65.0977,65.1662,65.0193,65.0487,79952.0
2021-09-03 12:00:00,66.39,66.5,66.38,66.47,48216.0,65.0193,65.1271,65.0095,65.0977,48216.0
2021-09-03 12:30:00,66.49,66.49,66.39,66.45,41784.0,65.1173,65.1173,65.0193,65.0781,41784.0
2021-09-03 13:00:00,66.45,66.64,66.45,66.59,70012.0,65.0781,65.2642,65.0781,65.2152,70012.0
2021-09-03 13:30:00,66.59,66.66,66.56,66.66,49238.0,65.2152,65.2838,65.1858,65.2838,49238.0
2021-09-03 14:00:00,66.64,66.67,66.6,66.63,59770.0,65.2642,65.2936,65.225,65.2544,59770.0
2021-09-03 14:30:00,66.63,66.66,66.59,66.64,49332.0,65.2544,65.2838,65.2152,65.2642,49332.0
2021-09-03 15:00:00,66.64,66.71,66.6,66.61,132588.0,65.2642,65.3327,65.225,65.2348,132588.0
2021-09-03 15:30:00,66.61,66.67,66.49,66.56,185870.0,65.2348,65.2936,65.1173,65.1858,185870.0
2021-09-07 09:30:00,66.43,66.46,66.03,66.14,399974.0,65.0585,65.0879,64.6668,64.7745,399974.0
2021-09-07 10:00:00,66.14,66.17,65.86,66.0,325576.0,64.7745,64.8039,64.5003,64.6374,325576.0
2021-09-07 10:30:00,65.96,66.16,65.92,66.13,147062.0,64.5982,64.7941,64.559,64.7647,147062.0
2021-09-07 11:00:00,66.13,66.14,65.88,65.96,116296.0,64.7647,64.7745,64.5199,64.5982,116296.0
2021-09-07 11:30:00,65.95,66.09,65.95,66.02,59452.0,64.5884,64.7255,64.5884,64.657,59452.0
2021-09-07 12:00:00,66.02,66.19,66.01,66.16,102900.0,64.657,64.8235,64.6472,64.7941,102900.0
2021-09-07 12:30:00,66.17,66.29,66.14,66.29,104978.0,64.8039,64.9214,64.7745,64.9214,104978.0
2021-09-07 13:00:00,66.29,66.33,66.25,66.28,142756.0,64.9214,64.9606,64.8822,64.9116,142756.0
2021-09-07 13:30:00,66.28,66.36,66.26,66.33,46944.0,64.9116,64.99,64.892,64.9606,46944.0
2021-09-07 14:00:00,66.33,66.33,66.2,66.2,107118.0,64.9606,64.9606,64.8333,64.8333,107118.0
2021-09-07 14:30:00,66.2,66.28,66.16,66.27,69304.0,64.8333,64.9116,64.7941,64.9018,69304.0
2021-09-07 15:00:00,66.26,66.3,66.18,66.18,65810.0,64.892,64.9312,64.8137,64.8137,65810.0
2021-09-07 15:30:00,66.16,66.2,66.06,66.1,253622.0,64.7941,64.8333,64.6962,64.7353,253622.0
2021-09-08 09:30:00,65.91,66.06,65.74,66.0,332456.0,64.5492,64.6962,64.3828,64.6374,332456.0
2021-09-08 10:00:00,66.01,66.13,65.85,65.88,171790.0,64.6472,64.7647,64.4905,64.5199,171790.0
2021-09-08 10:30:00,65.88,65.88,65.31,65.48,377998.0,64.5199,64.5199,63.9616,64.1281,377998.0
2021-09-08 11:00:00,65.47,65.74,65.46,65.64,233316.0,64.1183,64.3828,64.1085,64.2848,233316.0
2021-09-08 11:30:00,65.64,65.69,65.39,65.44,123752.0,64.2848,64.3338,64.04,64.089,123752.0
2021-09-08 12:00:00,65.44,65.89,65.39,65.85,196962.0,64.089,64.5297,64.04,64.4905,196962.0
2021-09-08 12:30:00,65.86,65.86,65.7,65.72,96206.0,64.5003,64.5003,64.3436,64.3632,96206.0
2021-09-08 13:00:00,65.72,65.82,65.66,65.8,95794.0,64.3632,64.4611,64.3044,64.4415,95794.0
2021-09-08 13:30:00,65.81,65.85,65.73,65.74,116100.0,64.4513,64.4905,64.373,64.3828,116100.0
2021-09-08 14:00:00,65.74,65.94,65.73,65.84,217586.0,64.3828,64.5786,64.373,64.4807,217586.0
2021-09-08 14:30:00,65.84,65.87,65.79,65.86,58318.0,64.4807,64.5101,64.4317,64.5003,58318.0
2021-09-08 15:00:00,65.86,65.97,65.84,65.85,75810.0,64.5003,64.608,64.4807,64.4905,75810.0
2021-09-08 15:30:00,65.85,65.92,65.76,65.92,263374.0,64.4905,64.559,64.4023,64.559,263374.0
2021-09-09 09:30:00,65.83,66.23,65.78,66.17,348400.0,64.4709,64.8626,64.4219,64.8039,348400.0
2021-09-09 10:00:00,66.16,66.38,66.11,66.29,253344.0,64.7941,65.0095,64.7451,64.9214,253344.0
2021-09-09 10:30:00,66.3,66.39,66.18,66.19,166036.0,64.9312,65.0193,64.8137,64.8235,166036.0
2021-09-09 11:00:00,66.19,66.21,65.88,65.89,172772.0,64.8235,64.8431,64.5199,64.5297,172772.0
2021-09-09 11:30:00,65.88,66.0,65.86,65.99,131936.0,64.5199,64.6374,64.5003,64.6276,131936.0
2021-09-09 12:00:00,66.0,66.0,65.77,65.83,86384.0,64.6374,64.6374,64.4121,64.4709,86384.0
2021-09-09 12:30:00,65.84,65.96,65.77,65.8,83528.0,64.4807,64.5982,64.4121,64.4415,83528.0
2021-09-09 13:00:00,65.81,65.94,65.45,65.58,186856.0,64.4513,64.5786,64.0987,64.2261,186856.0
2021-09-09 13:30:00,65.55,65.56,65.33,65.44,250374.0,64.1967,64.2065,63.9812,64.089,250374.0
2021-09-09 14:00:00,65.43,65.52,65.26,65.46,180902.0,64.0792,64.1673,63.9127,64.1085,180902.0
2021-09-09 14:30:00,65.44,65.61,65.33,65.57,141024.0,64.089,64.2554,63.9812,64.2163,141024.0
2021-09-09 15:00:00,65.58,65.63,65.44,65.5,126400.0,64.2261,64.275,64.089,64.1477,126400.0
2021-09-09 15:30:00,65.49,65.67,65.27,65.33,427664.0,64.1379,64.3142,63.9225,63.9812,427664.0
2021-09-10 09:30:00,65.95,66.06,65.49,65.54,433888.0,64.5884,64.6962,64.1379,64.1869,433888.0
2021-09-10 10:00:00,65.54,65.54,65.25,65.34,258820.0,64.1869,64.1869,63.9029,63.991,258820.0
2021-09-10 10:30:00,65.33,65.33,64.89,65.11,464526.0,63.9812,63.9812,63.5503,63.7658,464526.0
2021-09-10 11:00:00,65.09,65.15,64.91,64.91,140554.0,63.7462,63.8049,63.5699,63.5699,140554.0
2021-09-10 11:30:00,64.9,65.07,64.86,65.02,236084.0,63.5601,63.7266,63.5209,63.6776,236084.0
2021-09-10 12:00:00,65.02,65.3,64.99,65.28,100108.0,63.6776,63.9518,63.6482,63.9323,100108.0
2021-09-10 12:30:00,65.29,65.42,65.29,65.37,58136.0,63.942,64.0694,63.942,64.0204,58136.0
2021-09-10 13:00:00,65.38,65.44,65.27,65.28,120060.0,64.0302,64.089,63.9225,63.9323,120060.0
2021-09-10 13:30:00,65.27,65.38,65.17,65.22,77616.0,63.9225,64.0302,63.8245,63.8735,77616.0
2021-09-10 14:00:00,65.23,65.27,65.07,65.07,121608.0,63.8833,63.9225,63.7266,63.7266,121608.0
2021-09-10 14:30:00,65.08,65.11,65.01,65.03,100326.0,63.7364,63.7658,63.6678,63.6874,100326.0
2021-09-10 15:00:00,65.02,65.03,64.71,64.71,272414.0,63.6776,63.6874,63.374,63.374,272414.0
2021-09-10 15:30:00,64.72,64.76,64.27,64.33,694654.0,63.3838,63.423,62.9431,63.0019,694654.0
2021-09-13 09:30:00,65.23,65.29,64.68,64.81,573352.0,63.8833,63.942,63.3446,63.472,573352.0
2021-09-13 10:00:00,64.8,64.86,64.31,64.47,543260.0,63.4622,63.5209,62.9823,63.139,543260.0
2021-09-13 10:30:00,64.46,64.77,64.34,64.66,426088.0,63.1292,63.4328,63.0117,63.3251,426088.0
2021-09-13 11:00:00,64.67,64.7,64.14,64.41,837622.0,63.3348,63.3642,62.8158,63.0802,837622.0
2021-09-13 11:30:00,64.44,64.54,64.26,64.28,303646.0,63.1096,63.2075,62.9333,62.9529,303646.0
2021-09-13 12:00:00,64.3,64.51,64.2,64.42,413022.0,62.9725,63.1782,62.8746,63.09,413022.0
2021-09-13 12:30:00,64.41,64.5,64.28,64.48,228738.0,63.0802,63.1684,62.9529,63.1488,228738.0
2021-09-13 13:00:00,64.49,64.56,64.22,64.25,138704.0,63.1586,63.2271,62.8941,62.9235,138704.0
2021-09-13 13:30:00,64.24,64.27,64.09,64.14,152884.0,62.9137,62.9431,62.7668,62.8158,152884.0
2021-09-13 14:00:00,64.16,64.26,63.97,64.02,204650.0,62.8354,62.9333,62.6493,62.6983,204650.0
2021-09-13 14:30:00,64.02,64.17,63.92,64.14,243606.0,62.6983,62.8452,62.6003,62.8158,243606.0
2021-09-13 15:00:00,64.13,64.47,63.92,64.46,495534.0,62.806,63.139,62.6003,63.1292,495534.0
2021-09-13 15:30:00,64.45,64.62,64.29,64.62,481428.0,63.1194,63.2859,62.9627,63.2859,481428.0
2021-09-14 09:30:00,65.06,65.13,64.45,64.49,482540.0,63.7168,63.7854,63.1194,63.1586,482540.0
2021-09-14 10:00:00,64.46,64.49,64.21,64.39,412156.0,63.1292,63.1586,62.8843,63.0606,412156.0
2021-09-14 10:30:00,64.36,64.42,64.05,64.16,410710.0,63.0312,63.09,62.7276,62.8354,410710.0
2021-09-14 11:00:00,64.16,64.37,64.16,64.36,196296.0,62.8354,63.041,62.8354,63.0312,196296.0
2021-09-14 11:30:00,64.37,64.46,64.31,64.46,244368.0,63.041,63.1292,62.9823,63.1292,244368.0
2021-09-14 12:00:00,64.46,64.53,64.39,64.42,122100.0,63.1292,63.1977,63.0606,63.09,122100.0
2021-09-14 12:30:00,64.41,64.41,64.1,64.14,195952.0,63.0802,63.0802,62.7766,62.8158,195952.0
2021-09-14 13:00:00,64.14,64.21,63.9,64.14,190824.0,62.8158,62.8843,62.5807,62.8158,190824.0
2021-09-14 13:30:00,64.12,64.23,63.99,64.17,130386.0,62.7962,62.9039,62.6689,62.8452,130386.0
2021-09-14 14:00:00,64.17,64.19,63.82,63.9,255164.0,62.8452,62.8648,62.5024,62.5807,255164.0
2021-09-14 14:30:00,63.87,63.92,63.65,63.9,320206.0,62.5514,62.6003,62.3359,62.5807,320206.0
2021-09-14 15:00:00,63.89,63.95,63.7,63.71,271392.0,62.571,62.6297,62.3849,62.3947,271392.0
2021-09-14 15:30:00,63.71,63.94,63.66,63.93,555770.0,62.3947,62.6199,62.3457,62.6101,555770.0
2021-09-15 09:30:00,64.03,64.27,63.71,64.17,645846.0,62.7081,62.9431,62.3947,62.8452,645846.0
2021-09-15 10:00:00,64.19,64.3,63.85,64.0,353202.0,62.8648,62.9725,62.5318,62.6787,353202.0
2021-09-15 10:30:00,63.99,64.22,63.94,64.16,237720.0,62.6689,62.8941,62.6199,62.8354,237720.0
2021-09-15 11:00:00,64.18,64.32,64.08,64.25,160568.0,62.855,62.9921,62.757,62.9235,160568.0
2021-09-15 11:30:00,64.24,64.27,64.11,64.27,142758.0,62.9137,62.9431,62.7864,62.9431,142758.0
2021-09-15 12:00:00,64.26,64.49,64.17,64.42,165818.0,62.9333,63.1586,62.8452,63.09,165818.0
2021-09-15 12:30:00,64.44,64.76,64.44,64.72,235196.0,63.1096,63.423,63.1096,63.3838,235196.0
2021-09-15 13:00:00,64.72,64.89,64.72,64.86,114264.0,63.3838,63.5503,63.3838,63.5209,114264.0
2021-09-15 13:30:00,64.87,65.0,64.86,64.86,199812.0,63.5307,63.658,63.5209,63.5209,199812.0
2021-09-15 14:00:00,64.88,64.91,64.79,64.83,135288.0,63.5405,63.5699,63.4524,63.4915,135288.0
2021-09-15 14:30:00,64.83,64.93,64.81,64.82,108974.0,63.4915,63.5895,63.472,63.4818,108974.0
2021-09-15 15:00:00,64.82,65.07,64.79,65.0,408974.0,63.4818,63.7266,63.4524,63.658,408974.0
2021-09-15 15:30:00,65.01,65.14,64.92,64.98,422128.0,63.6678,63.7951,63.5797,63.6384,422128.0
2021-09-16 09:30:00,64.82,65.1,64.39,64.47,754906.0,63.4818,63.756,63.0606,63.139,754906.0
2021-09-16 10:00:00,64.48,64.48,64.01,64.24,683340.0,63.1488,63.1488,62.6885,62.9137,683340.0
2021-09-16 10:30:00,64.19,64.35,63.87,64.03,481436.0,62.8648,63.0215,62.5514,62.7081,481436.0
2021-09-16 11:00:00,64.01,64.19,63.96,64.12,309862.0,62.6885,62.8648,62.6395,62.7962,309862.0
2021-09-16 11:30:00,64.13,64.24,64.04,64.23,192550.0,62.806,62.9137,62.7179,62.9039,192550.0
2021-09-16 12:00:00,64.23,64.42,64.14,64.33,223320.0,62.9039,63.09,62.8158,63.0019,223320.0
2021-09-16 12:30:00,64.34,64.53,64.34,64.44,146872.0,63.0117,63.1977,63.0117,63.1096,146872.0
2021-09-16 13:00:00,64.4,64.5,64.32,64.44,90066.0,63.0704,63.1684,62.9921,63.1096,90066.0
2021-09-16 13:30:00,64.42,64.66,64.28,64.65,163464.0,63.09,63.3251,62.9529,63.3153,163464.0
2021-09-16 14:00:00,64.66,64.8,64.58,64.69,228714.0,63.3251,63.4622,63.2467,63.3544,228714.0
2021-09-16 14:30:00,64.69,64.88,64.67,64.86,128170.0,63.3544,63.5405,63.3348,63.5209,128170.0
2021-09-16 15:00:00,64.86,65.11,64.83,64.85,311258.0,63.5209,63.7658,63.4915,63.5111,311258.0
2021-09-16 15:30:00,64.86,64.96,64.73,64.77,476386.0,63.5209,63.6189,63.3936,63.4328,476386.0
2021-09-17 09:30:00,64.51,64.67,64.01,64.12,775164.0,63.1782,63.3348,62.6885,62.7962,775164.0
2021-09-17 10:00:00,64.11,64.19,63.82,64.03,645826.0,62.7864,62.8648,62.5024,62.7081,645826.0
2021-09-17 10:30:00,63.99,64.01,63.67,63.81,487824.0,62.6689,62.6885,62.3555,62.4926,487824.0
2021-09-17 11:00:00,63.81,64.0,63.63,63.79,398394.0,62.4926,62.6787,62.3163,62.473,398394.0
2021-09-17 11:30:00,63.77,63.84,63.59,63.77,366046.0,62.4534,62.522,62.2771,62.4534,366046.0
2021-09-17 12:00:00,63.76,63.97,63.74,63.85,236136.0,62.4436,62.6493,62.424,62.5318,236136.0
2021-09-17 12:30:00,63.85,64.05,63.85,63.88,356710.0,62.5318,62.7276,62.5318,62.5612,356710.0
2021-09-17 13:00:00,63.9,63.9,63.59,63.71,287754.0,62.5807,62.5807,62.2771,62.3947,287754.0
2021-09-17 13:30:00,63.71,63.74,63.4,63.56,476556.0,62.3947,62.424,62.0911,62.2478,476556.0
2021-09-17 14:00:00,63.54,63.7,63.47,63.5,398502.0,62.2282,62.3849,62.1596,62.189,398502.0
2021-09-17 14:30:00,63.49,63.67,63.41,63.59,435348.0,62.1792,62.3555,62.1009,62.2771,435348.0
2021-09-17 15:00:00,63.59,63.73,63.48,63.53,620382.0,62.2771,62.4143,62.1694,62.2184,620382.0
2021-09-17 15:30:00,63.53,63.74,63.43,63.52,1051108.0,62.2184,62.424,62.1205,62.2086,1051108.0
2021-09-20 09:30:00,61.63,62.1,61.35,61.88,1443414.0,60.3576,60.8179,60.0834,60.6025,1443414.0
2021-09-20 10:00:00,61.88,61.91,61.34,61.62,813404.0,60.6025,60.6318,60.0736,60.3478,813404.0
2021-09-20 10:30:00,61.6,61.78,61.37,61.44,674026.0,60.3282,60.5045,60.103,60.1715,674026.0
2021-09-20 11:00:00,61.41,61.72,61.27,61.63,620436.0,60.1422,60.4458,60.005,60.3576,620436.0
2021-09-20 11:30:00,61.63,61.65,61.05,61.06,695584.0,60.3576,60.3772,59.7896,59.7994,695584.0
2021-09-20 12:00:00,61.05,61.09,60.74,60.95,807868.0,59.7896,59.8288,59.486,59.6917,807868.0
2021-09-20 12:30:00,60.93,60.99,60.68,60.69,471382.0,59.6721,59.7308,59.4272,59.437,471382.0
2021-09-20 13:00:00,60.69,60.8,60.43,60.79,793288.0,59.437,59.5447,59.1824,59.535,793288.0
2021-09-20 13:30:00,60.79,60.92,60.69,60.8,437562.0,59.535,59.6623,59.437,59.5447,437562.0
2021-09-20 14:00:00,60.82,60.9,60.23,60.27,742848.0,59.5643,59.6427,58.9865,59.0257,742848.0
2021-09-20 14:30:00,60.27,60.33,59.99,60.14,1054754.0,59.0257,59.0845,58.7515,58.8984,1054754.0
2021-09-20 15:00:00,60.16,60.48,59.9,60.48,790832.0,58.918,59.2314,58.6633,59.2314,790832.0
2021-09-20 15:30:00,60.49,61.49,60.44,61.4,1223804.0,59.2411,60.2205,59.1922,60.1324,1223804.0
2021-09-21 09:30:00,62.08,62.47,61.8,62.08,935244.0,60.7983,61.1803,60.5241,60.7983,935244.0
2021-09-21 10:00:00,62.05,62.15,61.49,61.74,748270.0,60.7689,60.8669,60.2205,60.4653,748270.0
2021-09-21 10:30:00,61.76,61.78,61.12,61.3,1223298.0,60.4849,60.5045,59.8581,60.0344,1223298.0
2021-09-21 11:00:00,61.31,61.74,61.14,61.53,411074.0,60.0442,60.4653,59.8777,60.2597,411074.0
2021-09-21 11:30:00,61.55,62.0,61.55,61.89,284434.0,60.2793,60.72,60.2793,60.6122,284434.0
2021-09-21 12:00:00,61.92,62.21,61.9,61.97,375586.0,60.6416,60.9256,60.622,60.6906,375586.0
2021-09-21 12:30:00,61.93,62.02,61.65,61.77,187064.0,60.6514,60.7396,60.3772,60.4947,187064.0
2021-09-21 13:00:00,61.77,61.82,61.47,61.48,223410.0,60.4947,60.5437,60.2009,60.2107,223410.0
2021-09-21 13:30:00,61.48,61.65,61.32,61.43,286610.0,60.2107,60.3772,60.054,60.1617,286610.0
2021-09-21 14:00:00,61.43,61.6,61.25,61.27,250760.0,60.1617,60.3282,59.9855,60.005,250760.0
2021-09-21 14:30:00,61.27,61.85,61.27,61.66,307114.0,60.005,60.5731,60.005,60.387,307114.0
2021-09-21 15:00:00,61.66,61.95,61.66,61.85,360714.0,60.387,60.671,60.387,60.5731,360714.0
2021-09-21 15:30:00,61.85,61.95,61.24,61.29,412330.0,60.5731,60.671,59.9757,60.0246,412330.0
2021-09-22 09:30:00,61.93,62.13,61.66,62.13,976440.0,60.6701,60.866,60.4056,60.866,976440.0
2021-09-22 10:00:00,62.18,62.41,62.1,62.32,575232.0,60.915,61.1404,60.8367,61.0522,575232.0
2021-09-22 10:30:00,62.32,62.5,62.29,62.48,388886.0,61.0522,61.2285,61.0228,61.2089,388886.0
2021-09-22 11:00:00,62.49,62.57,62.47,62.54,225338.0,61.2187,61.2971,61.1991,61.2677,225338.0
2021-09-22 11:30:00,62.56,62.93,62.56,62.77,398526.0,61.2873,61.6498,61.2873,61.493,398526.0
2021-09-22 12:00:00,62.75,62.75,62.63,62.72,127112.0,61.4734,61.4734,61.3559,61.444,127112.0
2021-09-22 12:30:00,62.72,62.77,62.58,62.62,138804.0,61.444,61.493,61.3069,61.3461,138804.0
2021-09-22 13:00:00,62.62,62.63,62.44,62.56,95950.0,61.3461,61.3559,61.1697,61.2873,95950.0
2021-09-22 13:30:00,62.56,62.6,62.36,62.49,133588.0,61.2873,61.3265,61.0914,61.2187,133588.0
2021-09-22 14:00:00,62.42,63.06,62.14,62.91,758744.0,61.1501,61.7771,60.8758,61.6302,758744.0
2021-09-22 14:30:00,62.89,62.97,62.1,62.38,1260754.0,61.6106,61.689,60.8367,61.111,1260754.0
2021-09-22 15:00:00,62.38,62.98,62.24,62.77,631104.0,61.111,61.6988,60.9738,61.493,631104.0
2021-09-22 15:30:00,62.77,62.83,62.36,62.44,648872.0,61.493,61.5518,61.0914,61.1697,648872.0
2021-09-23 09:30:00,63.02,63.85,62.94,63.68,980768.0,61.7379,62.5511,61.6596,62.3845,980768.0
2021-09-23 10:00:00,63.69,64.08,63.69,64.0,523098.0,62.3943,62.7764,62.3943,62.698,523098.0
2021-09-23 10:30:00,63.98,64.17,63.87,64.11,360750.0,62.6784,62.8645,62.5706,62.8058,360750.0
2021-09-23 11:00:00,64.11,64.11,63.86,64.02,211462.0,62.8058,62.8058,62.5609,62.7176,211462.0
2021-09-23 11:30:00,63.99,64.13,63.95,64.11,238474.0,62.6882,62.8254,62.649,62.8058,238474.0
2021-09-23 12:00:00,64.12,64.12,63.99,64.11,221252.0,62.8156,62.8156,62.6882,62.8058,221252.0
2021-09-23 12:30:00,64.11,64.23,64.1,64.12,176080.0,62.8058,62.9233,62.796,62.8156,176080.0
2021-09-23 13:00:00,64.12,64.32,64.11,64.32,163548.0,62.8156,63.0115,62.8058,63.0115,163548.0
2021-09-23 13:30:00,64.32,64.44,64.32,64.44,219252.0,63.0115,63.1291,63.0115,63.1291,219252.0
2021-09-23 14:00:00,64.42,64.44,64.26,64.27,129972.0,63.1095,63.1291,62.9527,62.9625,129972.0
2021-09-23 14:30:00,64.28,64.37,64.17,64.25,226352.0,62.9723,63.0605,62.8645,62.9429,226352.0
2021-09-23 15:00:00,64.26,64.27,64.08,64.13,166166.0,62.9527,62.9625,62.7764,62.8254,166166.0
2021-09-23 15:30:00,64.12,64.19,63.92,63.96,444836.0,62.8156,62.8841,62.6196,62.6588,444836.0
2021-09-24 09:30:00,63.46,64.09,63.38,64.07,569426.0,62.169,62.7862,62.0906,62.7666,569426.0
2021-09-24 10:00:00,64.08,64.16,63.85,63.93,360770.0,62.7764,62.8547,62.5511,62.6294,360770.0
2021-09-24 10:30:00,63.93,63.98,63.68,63.79,297688.0,62.6294,62.6784,62.3845,62.4923,297688.0
2021-09-24 11:00:00,63.81,63.97,63.69,63.7,208796.0,62.5119,62.6686,62.3943,62.4041,208796.0
2021-09-24 11:30:00,63.71,64.01,63.66,63.96,224340.0,62.4139,62.7078,62.3649,62.6588,224340.0
2021-09-24 12:00:00,63.97,64.08,63.9,64.02,147342.0,62.6686,62.7764,62.6,62.7176,147342.0
2021-09-24 12:30:00,64.05,64.1,63.98,64.03,89352.0,62.747,62.796,62.6784,62.7274,89352.0
2021-09-24 13:00:00,64.04,64.07,63.96,64.05,78076.0,62.7372,62.7666,62.6588,62.747,78076.0
2021-09-24 13:30:00,64.05,64.05,63.85,63.85,103120.0,62.747,62.747,62.5511,62.5511,103120.0
2021-09-24 14:00:00,63.85,63.96,63.85,63.95,81640.0,62.5511,62.6588,62.5511,62.649,81640.0
2021-09-24 14:30:00,63.95,64.18,63.95,64.18,126148.0,62.649,62.8743,62.649,62.8743,126148.0
2021-09-24 15:00:00,64.17,64.27,64.01,64.21,258022.0,62.8645,62.9625,62.7078,62.9037,258022.0
2021-09-24 15:30:00,64.22,64.39,64.16,64.17,614466.0,62.9135,63.0801,62.8547,62.8645,614466.0
2021-09-27 09:30:00,63.84,63.98,63.58,63.88,894348.0,62.5413,62.6784,62.2865,62.5804,894348.0
2021-09-27 10:00:00,63.85,64.14,63.74,64.13,416488.0,62.5511,62.8352,62.4433,62.8254,416488.0
2021-09-27 10:30:00,64.14,64.2,63.95,63.95,273986.0,62.8352,62.8939,62.649,62.649,273986.0
2021-09-27 11:00:00,63.96,64.14,63.87,63.92,154436.0,62.6588,62.8352,62.5706,62.6196,154436.0
2021-09-27 11:30:00,63.91,63.96,63.7,63.83,249950.0,62.6098,62.6588,62.4041,62.5315,249950.0
2021-09-27 12:00:00,63.81,63.98,63.73,63.94,140532.0,62.5119,62.6784,62.4335,62.6392,140532.0
2021-09-27 12:30:00,63.92,63.92,63.63,63.68,142044.0,62.6196,62.6196,62.3355,62.3845,142044.0
2021-09-27 13:00:00,63.69,63.95,63.66,63.93,133194.0,62.3943,62.649,62.3649,62.6294,133194.0
2021-09-27 13:30:00,63.93,64.02,63.84,64.01,446094.0,62.6294,62.7176,62.5413,62.7078,446094.0
2021-09-27 14:00:00,64.02,64.1,63.97,64.08,287594.0,62.7176,62.796,62.6686,62.7764,287594.0
2021-09-27 14:30:00,64.1,64.1,63.94,63.95,101636.0,62.796,62.796,62.6392,62.649,101636.0
2021-09-27 15:00:00,63.96,64.09,63.92,63.96,140528.0,62.6588,62.7862,62.6196,62.6588,140528.0
2021-09-27 15:30:00,63.98,64.03,63.7,63.82,474896.0,62.6784,62.7274,62.4041,62.5217,474896.0
2021-09-28 09:30:00,62.94,63.04,62.23,62.46,1293104.0,61.6596,61.7575,60.964,61.1893,1293104.0
2021-09-28 10:00:00,62.46,62.46,61.58,61.83,1104066.0,61.1893,61.1893,60.3272,60.5722,1104066.0
2021-09-28 10:30:00,61.82,62.05,61.56,61.78,1363172.0,60.5624,60.7877,60.3076,60.5232,1363172.0
2021-09-28 11:00:00,61.85,61.88,61.24,61.49,878646.0,60.5917,60.6211,59.9942,60.2391,878646.0
2021-09-28 11:30:00,61.49,61.6,61.24,61.46,506532.0,60.2391,60.3468,59.9942,60.2097,506532.0
2021-09-28 12:00:00,61.47,61.63,61.21,61.49,341766.0,60.2195,60.3762,59.9648,60.2391,341766.0
2021-09-28 12:30:00,61.48,61.48,61.05,61.1,282406.0,60.2293,60.2293,59.808,59.857,282406.0
2021-09-28 13:00:00,61.1,61.6,61.0,61.5,413772.0,59.857,60.3468,59.759,60.2489,413772.0
2021-09-28 13:30:00,61.48,61.57,61.22,61.22,285794.0,60.2293,60.3174,59.9746,59.9746,285794.0
2021-09-28 14:00:00,61.23,61.66,61.03,61.65,372540.0,59.9844,60.4056,59.7884,60.3958,372540.0
2021-09-28 14:30:00,61.64,61.93,61.38,61.85,465850.0,60.386,60.6701,60.1313,60.5917,465850.0
2021-09-28 15:00:00,61.84,62.07,61.54,61.54,493628.0,60.5819,60.8073,60.2881,60.2881,493628.0
2021-09-28 15:30:00,61.51,61.76,61.08,61.23,882328.0,60.2587,60.5036,59.8374,59.9844,882328.0
2021-09-29 09:30:00,61.63,61.99,61.31,61.93,1036018.0,60.3762,60.7289,60.0627,60.6701,1036018.0
2021-09-29 10:00:00,61.93,62.13,61.81,61.94,456572.0,60.6701,60.866,60.5526,60.6799,456572.0
2021-09-29 10:30:00,61.93,62.15,61.72,62.07,526862.0,60.6701,60.8856,60.4644,60.8073,526862.0
2021-09-29 11:00:00,62.08,62.09,61.77,61.8,402346.0,60.8171,60.8269,60.5134,60.5428,402346.0
2021-09-29 11:30:00,61.81,61.85,61.58,61.77,342328.0,60.5526,60.5917,60.3272,60.5134,342328.0
2021-09-29 12:00:00,61.77,61.84,61.37,61.45,282092.0,60.5134,60.5819,60.1215,60.1999,282092.0
2021-09-29 12:30:00,61.45,61.69,61.41,61.57,255034.0,60.1999,60.435,60.1607,60.3174,255034.0
2021-09-29 13:00:00,61.59,61.69,61.44,61.49,225564.0,60.337,60.435,60.1901,60.2391,225564.0
2021-09-29 13:30:00,61.49,61.57,61.26,61.56,215114.0,60.2391,60.3174,60.0137,60.3076,215114.0
2021-09-29 14:00:00,61.56,62.04,61.54,61.93,614192.0,60.3076,60.7779,60.2881,60.6701,614192.0
2021-09-29 14:30:00,61.94,62.13,61.94,62.04,168452.0,60.6799,60.866,60.6799,60.7779,168452.0
2021-09-29 15:00:00,62.06,62.11,61.86,61.91,187608.0,60.7975,60.8465,60.6015,60.6505,187608.0
2021-09-29 15:30:00,61.89,61.93,61.29,61.43,398570.0,60.6309,60.6701,60.0431,60.1803,398570.0
2021-09-30 09:30:00,61.87,62.07,61.65,61.8,694806.0,60.6113,60.8073,60.3958,60.5428,694806.0
2021-09-30 10:00:00,61.81,61.88,61.48,61.61,663248.0,60.5526,60.6211,60.2293,60.3566,663248.0
2021-09-30 10:30:00,61.6,61.66,61.13,61.23,500486.0,60.3468,60.4056,59.8864,59.9844,500486.0
2021-09-30 11:00:00,61.21,61.61,61.14,61.49,268378.0,59.9648,60.3566,59.8962,60.2391,268378.0
2021-09-30 11:30:00,61.49,61.49,60.59,60.8,691474.0,60.2391,60.2391,59.3574,59.5631,691474.0
2021-09-30 12:00:00,60.78,60.85,60.19,60.28,666636.0,59.5435,59.6121,58.9655,59.0537,666636.0
2021-09-30 12:30:00,60.26,60.57,60.16,60.41,450678.0,59.0341,59.3378,58.9361,59.181,450678.0
2021-09-30 13:00:00,60.41,60.8,60.34,60.44,405038.0,59.181,59.5631,59.1125,59.2104,405038.0
2021-09-30 13:30:00,60.42,60.69,60.28,60.67,1116988.0,59.1908,59.4553,59.0537,59.4357,1116988.0
2021-09-30 14:00:00,60.68,61.08,60.68,60.92,846486.0,59.4455,59.8374,59.4455,59.6807,846486.0
2021-09-30 14:30:00,60.92,61.26,60.83,60.83,483152.0,59.6807,60.0137,59.5925,59.5925,483152.0
2021-09-30 15:00:00,60.84,61.18,60.71,60.81,348864.0,59.6023,59.9354,59.4749,59.5729,348864.0
2021-09-30 15:30:00,60.8,61.06,59.86,59.92,963222.0,59.5631,59.8178,58.6422,58.701,963222.0
2021-10-01 09:30:00,60.42,60.6,59.83,60.0,1466128.0,59.1908,59.3672,58.6128,58.7794,1466128.0
2021-10-01 10:00:00,60.02,60.24,59.4,59.51,1169788.0,58.799,59.0145,58.1916,58.2993,1169788.0
2021-10-01 10:30:00,59.5,59.94,59.4,59.93,654094.0,58.2896,58.7206,58.1916,58.7108,654094.0
2021-10-01 11:00:00,59.93,60.43,59.68,60.27,506690.0,58.7108,59.2006,58.4659,59.0439,506690.0
2021-10-01 11:30:00,60.29,60.74,60.27,60.55,472798.0,59.0635,59.5043,59.0439,59.3182,472798.0
2021-10-01 12:00:00,60.6,60.66,60.37,60.59,199182.0,59.3672,59.426,59.1419,59.3574,199182.0
2021-10-01 12:30:00,60.58,60.7,60.49,60.57,219800.0,59.3476,59.4651,59.2594,59.3378,219800.0
2021-10-01 13:00:00,60.58,60.84,60.44,60.77,276556.0,59.3476,59.6023,59.2104,59.5337,276556.0
2021-10-01 13:30:00,60.79,61.24,60.78,61.09,445776.0,59.5533,59.9942,59.5435,59.8472,445776.0
2021-10-01 14:00:00,61.1,61.37,61.09,61.29,348398.0,59.857,60.1215,59.8472,60.0431,348398.0
2021-10-01 14:30:00,61.29,61.53,61.27,61.49,274902.0,60.0431,60.2783,60.0235,60.2391,274902.0
2021-10-01 15:00:00,61.5,61.84,61.5,61.51,526664.0,60.2489,60.5819,60.2489,60.2587,526664.0
2021-10-01 15:30:00,61.51,61.66,61.16,61.35,895120.0,60.2587,60.4056,59.9158,60.1019,895120.0
2021-10-04 09:30:00,60.99,61.26,60.75,60.9,710504.0,59.7492,60.0137,59.5141,59.6611,710504.0
2021-10-04 10:00:00,60.88,61.03,60.09,60.12,620278.0,59.6415,59.7884,58.8675,58.8969,620278.0
2021-10-04 10:30:00,60.11,60.11,59.32,59.58,944314.0,58.8871,58.8871,58.1132,58.3679,944314.0
2021-10-04 11:00:00,59.57,59.8,59.34,59.54,565256.0,58.3581,58.5834,58.1328,58.3287,565256.0
2021-10-04 11:30:00,59.52,59.76,59.11,59.69,691122.0,58.3091,58.5443,57.9075,58.4757,691122.0
2021-10-04 12:00:00,59.67,59.73,59.35,59.43,417814.0,58.4561,58.5149,58.1426,58.221,417814.0
2021-10-04 12:30:00,59.41,59.54,59.2,59.35,544348.0,58.2014,58.3287,57.9957,58.1426,544348.0
2021-10-04 13:00:00,59.35,59.63,59.15,59.34,437142.0,58.1426,58.4169,57.9467,58.1328,437142.0
2021-10-04 13:30:00,59.35,59.59,59.35,59.38,789016.0,58.1426,58.3777,58.1426,58.172,789016.0
2021-10-04 14:00:00,59.38,59.73,59.35,59.51,895242.0,58.172,58.5149,58.1426,58.2993,895242.0
2021-10-04 14:30:00,59.51,59.73,59.38,59.63,623598.0,58.2993,58.5149,58.172,58.4169,623598.0
2021-10-04 15:00:00,59.64,59.91,59.38,59.47,590248.0,58.4267,58.6912,58.172,58.2602,590248.0
2021-10-04 15:30:00,59.46,59.87,59.39,59.77,1075794.0,58.2504,58.652,58.1818,58.5541,1075794.0
2021-10-05 09:30:00,60.2,60.6,59.97,60.48,790482.0,58.9753,59.3672,58.75,59.2496,790482.0
2021-10-05 10:00:00,60.48,61.19,60.46,61.17,599618.0,59.2496,59.9452,59.23,59.9256,599618.0
2021-10-05 10:30:00,61.18,61.38,61.01,61.38,1147300.0,59.9354,60.1313,59.7688,60.1313,1147300.0
2021-10-05 11:00:00,61.37,61.57,61.32,61.41,363716.0,60.1215,60.3174,60.0725,60.1607,363716.0
2021-10-05 11:30:00,61.42,61.51,61.19,61.4,292118.0,60.1705,60.2587,59.9452,60.1509,292118.0
2021-10-05 12:00:00,61.4,61.57,61.24,61.31,212496.0,60.1509,60.3174,59.9942,60.0627,212496.0
2021-10-05 12:30:00,61.32,61.4,61.21,61.39,106430.0,60.0725,60.1509,59.9648,60.1411,106430.0
2021-10-05 13:00:00,61.38,61.44,61.27,61.4,216432.0,60.1313,60.1901,60.0235,60.1509,216432.0
2021-10-05 13:30:00,61.39,61.59,61.37,61.52,228166.0,60.1411,60.337,60.1215,60.2685,228166.0
2021-10-05 14:00:00,61.52,61.62,61.43,61.56,204288.0,60.2685,60.3664,60.1803,60.3076,204288.0
2021-10-05 14:30:00,61.56,61.66,61.49,61.51,308498.0,60.3076,60.4056,60.2391,60.2587,308498.0
2021-10-05 15:00:00,61.52,61.61,61.34,61.37,267922.0,60.2685,60.3566,60.0921,60.1215,267922.0
2021-10-05 15:30:00,61.35,61.48,60.93,60.98,604096.0,60.1019,60.2293,59.6905,59.7394,604096.0
2021-10-06 09:30:00,59.92,60.48,59.74,59.8,1201964.0,58.701,59.2496,58.5247,58.5834,1201964.0
2021-10-06 10:00:00,59.79,60.43,59.43,60.3,882458.0,58.5737,59.2006,58.221,59.0733,882458.0
2021-10-06 10:30:00,60.27,60.54,60.04,60.38,492728.0,59.0439,59.3084,58.8186,59.1516,492728.0
2021-10-06 11:00:00,60.4,60.52,59.96,59.98,368664.0,59.1712,59.2888,58.7402,58.7598,368664.0
2021-10-06 11:30:00,60.0,60.46,59.86,60.42,516558.0,58.7794,59.23,58.6422,59.1908,516558.0
2021-10-06 12:00:00,60.42,60.43,59.87,59.99,413310.0,59.1908,59.2006,58.652,58.7696,413310.0
2021-10-06 12:30:00,59.98,60.27,59.94,60.13,264770.0,58.7598,59.0439,58.7206,58.9067,264770.0
2021-10-06 13:00:00,60.13,60.46,59.9,60.45,348450.0,58.9067,59.23,58.6814,59.2202,348450.0
2021-10-06 13:30:00,60.47,60.9,60.46,60.81,480196.0,59.2398,59.6611,59.23,59.5729,480196.0
2021-10-06 14:00:00,60.87,61.3,60.69,61.24,679196.0,59.6317,60.0529,59.4553,59.9942,679196.0
2021-10-06 14:30:00,61.23,61.39,61.02,61.04,435516.0,59.9844,60.1411,59.7786,59.7982,435516.0
2021-10-06 15:00:00,61.03,61.24,61.01,61.22,335200.0,59.7884,59.9942,59.7688,59.9746,335200.0
2021-10-06 15:30:00,61.21,61.56,60.98,61.52,567602.0,59.9648,60.3076,59.7394,60.2685,567602.0
2021-10-07 09:30:00,62.49,63.13,62.44,63.13,857936.0,61.2187,61.8457,61.1697,61.8457,857936.0
2021-10-07 10:00:00,63.13,63.41,63.08,63.32,421716.0,61.8457,62.12,61.7967,62.0318,421716.0
2021-10-07 10:30:00,63.34,63.38,63.18,63.31,279446.0,62.0514,62.0906,61.8947,62.022,279446.0
2021-10-07 11:00:00,63.32,63.34,63.07,63.17,277556.0,62.0318,62.0514,61.7869,61.8849,277556.0
2021-10-07 11:30:00,63.18,63.33,63.16,63.32,118162.0,61.8947,62.0416,61.8751,62.0318,118162.0
2021-10-07 12:00:00,63.33,63.37,63.16,63.22,119882.0,62.0416,62.0808,61.8751,61.9339,119882.0
2021-10-07 12:30:00,63.22,63.3,63.13,63.26,155972.0,61.9339,62.0122,61.8457,61.9731,155972.0
2021-10-07 13:00:00,63.26,63.27,63.15,63.27,118240.0,61.9731,61.9829,61.8653,61.9829,118240.0
2021-10-07 13:30:00,63.27,63.28,63.07,63.1,810052.0,61.9829,61.9927,61.7869,61.8163,810052.0
2021-10-07 14:00:00,63.09,63.1,62.89,62.91,249638.0,61.8065,61.8163,61.6106,61.6302,249638.0
2021-10-07 14:30:00,62.92,62.95,62.66,62.7,143808.0,61.64,61.6694,61.3853,61.4245,143808.0
2021-10-07 15:00:00,62.68,62.94,62.62,62.83,362764.0,61.4049,61.6596,61.3461,61.5518,362764.0
2021-10-07 15:30:00,62.81,62.85,62.43,62.55,531174.0,61.5322,61.5714,61.1599,61.2775,531174.0
2021-10-08 09:30:00,62.79,62.9,62.35,62.47,790848.0,61.5126,61.6204,61.0816,61.1991,790848.0
2021-10-08 10:00:00,62.46,62.84,62.46,62.64,463790.0,61.1893,61.5616,61.1893,61.3657,463790.0
2021-10-08 10:30:00,62.68,62.75,62.38,62.59,285256.0,61.4049,61.4734,61.111,61.3167,285256.0
2021-10-08 11:00:00,62.58,62.77,62.46,62.65,190786.0,61.3069,61.493,61.1893,61.3755,190786.0
2021-10-08 11:30:00,62.66,62.67,62.43,62.46,219234.0,61.3853,61.3951,61.1599,61.1893,219234.0
2021-10-08 12:00:00,62.46,62.55,62.31,62.33,219438.0,61.1893,61.2775,61.0424,61.062,219438.0
2021-10-08 12:30:00,62.33,62.55,62.3,62.43,368290.0,61.062,61.2775,61.0326,61.1599,368290.0
2021-10-08 13:00:00,62.43,62.48,62.13,62.21,279846.0,61.1599,61.2089,60.866,60.9444,279846.0
2021-10-08 13:30:00,62.2,62.39,62.17,62.37,135236.0,60.9346,61.1208,60.9052,61.1012,135236.0
2021-10-08 14:00:00,62.38,62.7,62.36,62.69,237130.0,61.111,61.4245,61.0914,61.4147,237130.0
2021-10-08 14:30:00,62.7,62.74,62.55,62.6,123058.0,61.4245,61.4636,61.2775,61.3265,123058.0
2021-10-08 15:00:00,62.59,62.69,62.54,62.61,200452.0,61.3167,61.4147,61.2677,61.3363,200452.0
2021-10-08 15:30:00,62.6,62.62,62.22,62.29,468942.0,61.3265,61.3461,60.9542,61.0228,468942.0
2021-10-11 09:30:00,62.13,62.74,62.06,62.73,603760.0,60.866,61.4636,60.7975,61.4538,603760.0
2021-10-11 10:00:00,62.77,63.0,62.75,62.97,297076.0,61.493,61.7183,61.4734,61.689,297076.0
2021-10-11 10:30:00,62.99,62.99,62.8,62.83,162218.0,61.7086,61.7086,61.5224,61.5518,162218.0
2021-10-11 11:00:00,62.85,62.89,62.69,62.76,167476.0,61.5714,61.6106,61.4147,61.4832,167476.0
2021-10-11 11:30:00,62.74,62.97,62.74,62.82,173158.0,61.4636,61.689,61.4636,61.542,173158.0
2021-10-11 12:00:00,62.82,62.84,62.43,62.54,258794.0,61.542,61.5616,61.1599,61.2677,258794.0
2021-10-11 12:30:00,62.52,62.55,62.29,62.38,152158.0,61.2481,61.2775,61.0228,61.111,152158.0
2021-10-11 13:00:00,62.38,62.38,61.88,61.92,339594.0,61.111,61.111,60.6211,60.6603,339594.0
2021-10-11 13:30:00,61.92,62.02,61.77,61.94,191224.0,60.6603,60.7583,60.5134,60.6799,191224.0
2021-10-11 14:00:00,61.93,62.17,61.88,61.93,156566.0,60.6701,60.9052,60.6211,60.6701,156566.0
2021-10-11 14:30:00,61.94,62.08,61.85,62.03,178196.0,60.6799,60.8171,60.5917,60.7681,178196.0
2021-10-11 15:00:00,62.02,62.09,61.75,61.77,174632.0,60.7583,60.8269,60.4938,60.5134,174632.0
2021-10-11 15:30:00,61.77,61.84,61.41,61.41,453108.0,60.5134,60.5819,60.1607,60.1607,453108.0
2021-10-12 09:30:00,61.7,61.81,61.09,61.26,783210.0,60.4448,60.5526,59.8472,60.0137,783210.0
2021-10-12 10:00:00,61.24,61.57,61.1,61.41,530976.0,59.9942,60.3174,59.857,60.1607,530976.0
2021-10-12 10:30:00,61.42,61.51,61.22,61.24,392760.0,60.1705,60.2587,59.9746,59.9942,392760.0
2021-10-12 11:00:00,61.26,61.63,61.25,61.45,347808.0,60.0137,60.3762,60.0039,60.1999,347808.0
2021-10-12 11:30:00,61.45,61.6,61.3,61.59,309178.0,60.1999,60.3468,60.0529,60.337,309178.0
2021-10-12 12:00:00,61.6,61.8,61.52,61.55,175940.0,60.3468,60.5428,60.2685,60.2978,175940.0
2021-10-12 12:30:00,61.56,61.56,61.22,61.25,222884.0,60.3076,60.3076,59.9746,60.0039,222884.0
2021-10-12 13:00:00,61.27,61.33,61.15,61.29,165346.0,60.0235,60.0823,59.906,60.0431,165346.0
2021-10-12 13:30:00,61.28,61.47,61.25,61.28,207528.0,60.0333,60.2195,60.0039,60.0333,207528.0
2021-10-12 14:00:00,61.27,61.66,61.24,61.49,201738.0,60.0235,60.4056,59.9942,60.2391,201738.0
2021-10-12 14:30:00,61.49,61.52,61.29,61.3,152854.0,60.2391,60.2685,60.0431,60.0529,152854.0
2021-10-12 15:00:00,61.3,61.32,61.13,61.27,168964.0,60.0529,60.0725,59.8864,60.0235,168964.0
2021-10-12 15:30:00,61.27,61.32,60.88,61.13,505526.0,60.0235,60.0725,59.6415,59.8864,505526.0
2021-10-13 09:30:00,61.4,61.59,60.85,60.98,742264.0,60.1509,60.337,59.6121,59.7394,742264.0
2021-10-13 10:00:00,60.97,61.01,60.52,60.64,351088.0,59.7296,59.7688,59.2888,59.4064,351088.0
2021-10-13 10:30:00,60.62,61.05,60.6,60.88,334836.0,59.3868,59.808,59.3672,59.6415,334836.0
2021-10-13 11:00:00,60.88,61.05,60.84,60.91,136944.0,59.6415,59.808,59.6023,59.6709,136944.0
2021-10-13 11:30:00,60.91,61.28,60.75,61.12,372644.0,59.6709,60.0333,59.5141,59.8766,372644.0
2021-10-13 12:00:00,61.13,61.2,61.04,61.2,84254.0,59.8864,59.955,59.7982,59.955,84254.0
2021-10-13 12:30:00,61.2,61.25,61.03,61.13,98490.0,59.955,60.0039,59.7884,59.8864,98490.0
2021-10-13 13:00:00,61.12,61.41,61.1,61.4,139980.0,59.8766,60.1607,59.857,60.1509,139980.0
2021-10-13 13:30:00,61.4,61.56,61.38,61.43,189782.0,60.1509,60.3076,60.1313,60.1803,189782.0
2021-10-13 14:00:00,61.43,61.8,61.26,61.41,524886.0,60.1803,60.5428,60.0137,60.1607,524886.0
2021-10-13 14:30:00,61.4,61.45,61.21,61.35,186914.0,60.1509,60.1999,59.9648,60.1019,186914.0
2021-10-13 15:00:00,61.35,61.54,61.25,61.35,189580.0,60.1019,60.2881,60.0039,60.1019,189580.0
2021-10-13 15:30:00,61.35,61.6,61.35,61.55,652720.0,60.1019,60.3468,60.1019,60.2978,652720.0
2021-10-14 09:30:00,62.66,62.87,62.51,62.79,723826.0,61.3853,61.591,61.2383,61.5126,723826.0
2021-10-14 10:00:00,62.79,63.19,62.79,63.08,502516.0,61.5126,61.9045,61.5126,61.7967,502516.0
2021-10-14 10:30:00,63.1,63.27,63.01,63.25,255576.0,61.8163,61.9829,61.7281,61.9633,255576.0
2021-10-14 11:00:00,63.24,63.29,63.15,63.24,159708.0,61.9535,62.0024,61.8653,61.9535,159708.0
2021-10-14 11:30:00,63.24,63.42,63.2,63.41,210402.0,61.9535,62.1298,61.9143,62.12,210402.0
2021-10-14 12:00:00,63.41,63.52,63.4,63.45,253200.0,62.12,62.2278,62.1102,62.1592,253200.0
2021-10-14 12:30:00,63.46,63.51,63.42,63.51,133326.0,62.169,62.218,62.1298,62.218,133326.0
2021-10-14 13:00:00,63.52,63.55,63.36,63.38,134770.0,62.2278,62.2572,62.071,62.0906,134770.0
2021-10-14 13:30:00,63.41,63.6,63.41,63.56,124522.0,62.12,62.3061,62.12,62.267,124522.0
2021-10-14 14:00:00,63.55,63.63,63.49,63.63,110304.0,62.2572,62.3355,62.1984,62.3355,110304.0
2021-10-14 14:30:00,63.62,63.64,63.56,63.62,179222.0,62.3257,62.3453,62.267,62.3257,179222.0
2021-10-14 15:00:00,63.62,63.62,63.47,63.51,268148.0,62.3257,62.3257,62.1788,62.218,268148.0
2021-10-14 15:30:00,63.51,63.67,63.38,63.6,549416.0,62.218,62.3747,62.0906,62.3061,549416.0
2021-10-15 09:30:00,64.29,64.41,64.08,64.41,700792.0,62.9821,63.0997,62.7764,63.0997,700792.0
2021-10-15 10:00:00,64.41,64.54,64.15,64.17,430506.0,63.0997,63.227,62.845,62.8645,430506.0
2021-10-15 10:30:00,64.19,64.47,64.19,64.46,248186.0,62.8841,63.1584,62.8841,63.1486,248186.0
2021-10-15 11:00:00,64.47,64.49,64.38,64.39,187532.0,63.1584,63.178,63.0703,63.0801,187532.0
2021-10-15 11:30:00,64.39,64.44,64.23,64.28,124826.0,63.0801,63.1291,62.9233,62.9723,124826.0
2021-10-15 12:00:00,64.29,64.39,64.28,64.33,102816.0,62.9821,63.0801,62.9723,63.0213,102816.0
2021-10-15 12:30:00,64.34,64.45,64.29,64.43,77466.0,63.0311,63.1389,62.9821,63.1193,77466.0
2021-10-15 13:00:00,64.42,64.46,64.33,64.37,49678.0,63.1095,63.1486,63.0213,63.0605,49678.0
2021-10-15 13:30:00,64.39,64.54,64.39,64.5,162982.0,63.0801,63.227,63.0801,63.1878,162982.0
2021-10-15 14:00:00,64.53,64.7,64.52,64.64,290712.0,63.2172,63.3838,63.2074,63.325,290712.0
2021-10-15 14:30:00,64.65,64.66,64.52,64.64,185460.0,63.3348,63.3446,63.2074,63.325,185460.0
2021-10-15 15:00:00,64.63,64.66,64.44,64.57,284464.0,63.3152,63.3446,63.1291,63.2564,284464.0
2021-10-15 15:30:00,64.57,64.61,64.45,64.58,464528.0,63.2564,63.2956,63.1389,63.2662,464528.0
2021-10-18 09:30:00,64.03,64.47,63.83,64.42,520450.0,62.7274,63.1584,62.5315,63.1095,520450.0
2021-10-18 10:00:00,64.42,64.55,64.36,64.53,277492.0,63.1095,63.2368,63.0507,63.2172,277492.0
2021-10-18 10:30:00,64.54,64.63,64.39,64.58,244128.0,63.227,63.3152,63.0801,63.2662,244128.0
2021-10-18 11:00:00,64.58,64.91,64.57,64.76,293228.0,63.2662,63.5895,63.2564,63.4425,293228.0
2021-10-18 11:30:00,64.76,64.89,64.73,64.85,331458.0,63.4425,63.5699,63.4132,63.5307,331458.0
2021-10-18 12:00:00,64.85,64.91,64.79,64.84,193412.0,63.5307,63.5895,63.4719,63.5209,193412.0
2021-10-18 12:30:00,64.84,64.88,64.75,64.8,106536.0,63.5209,63.5601,63.4327,63.4817,106536.0
2021-10-18 13:00:00,64.79,64.88,64.77,64.86,62770.0,63.4719,63.5601,63.4523,63.5405,62770.0
2021-10-18 13:30:00,64.87,64.89,64.81,64.83,81032.0,63.5503,63.5699,63.4915,63.5111,81032.0
2021-10-18 14:00:00,64.81,64.84,64.76,64.83,137016.0,63.4915,63.5209,63.4425,63.5111,137016.0
2021-10-18 14:30:00,64.83,64.93,64.79,64.91,155398.0,63.5111,63.6091,63.4719,63.5895,155398.0
2021-10-18 15:00:00,64.89,65.01,64.85,64.92,267164.0,63.5699,63.6875,63.5307,63.5993,267164.0
2021-10-18 15:30:00,64.91,65.07,64.87,64.98,313574.0,63.5895,63.7462,63.5503,63.6581,313574.0
2021-10-19 09:30:00,65.47,65.56,65.28,65.37,508524.0,64.1381,64.2263,63.952,64.0401,508524.0
2021-10-19 10:00:00,65.38,65.7,65.36,65.7,230724.0,64.0499,64.3634,64.0303,64.3634,230724.0
2021-10-19 10:30:00,65.69,65.76,65.49,65.73,318250.0,64.3536,64.4222,64.1577,64.3928,318250.0
2021-10-19 11:00:00,65.74,65.85,65.73,65.79,125134.0,64.4026,64.5104,64.3928,64.4516,125134.0
2021-10-19 11:30:00,65.78,65.86,65.74,65.83,191310.0,64.4418,64.5202,64.4026,64.4908,191310.0
2021-10-19 12:00:00,65.83,65.88,65.78,65.83,85948.0,64.4908,64.5398,64.4418,64.4908,85948.0
2021-10-19 12:30:00,65.83,65.94,65.83,65.92,94972.0,64.4908,64.5985,64.4908,64.5789,94972.0
2021-10-19 13:00:00,65.92,65.94,65.83,65.84,91224.0,64.5789,64.5985,64.4908,64.5006,91224.0
2021-10-19 13:30:00,65.86,65.9,65.83,65.89,84222.0,64.5202,64.5594,64.4908,64.5496,84222.0
2021-10-19 14:00:00,65.89,65.91,65.79,65.79,87870.0,64.5496,64.5691,64.4516,64.4516,87870.0
2021-10-19 14:30:00,65.79,65.81,65.66,65.77,228604.0,64.4516,64.4712,64.3242,64.432,228604.0
2021-10-19 15:00:00,65.76,65.97,65.75,65.89,210256.0,64.4222,64.6279,64.4124,64.5496,210256.0
2021-10-19 15:30:00,65.88,65.98,65.77,65.96,237654.0,64.5398,64.6377,64.432,64.6181,237654.0
2021-10-20 09:30:00,66.08,66.36,66.07,66.24,398342.0,64.7357,65.01,64.7259,64.8924,398342.0
2021-10-20 10:00:00,66.24,66.5,66.17,66.5,385194.0,64.8924,65.1471,64.8239,65.1471,385194.0
2021-10-20 10:30:00,66.5,66.57,66.38,66.38,346272.0,65.1471,65.2157,65.0296,65.0296,346272.0
2021-10-20 11:00:00,66.38,66.46,66.32,66.36,301090.0,65.0296,65.108,64.9708,65.01,301090.0
2021-10-20 11:30:00,66.36,66.52,66.3,66.51,732594.0,65.01,65.1667,64.9512,65.1569,732594.0
2021-10-20 12:00:00,66.51,66.52,66.42,66.46,96016.0,65.1569,65.1667,65.0688,65.108,96016.0
2021-10-20 12:30:00,66.45,66.52,66.45,66.5,72632.0,65.0982,65.1667,65.0982,65.1471,72632.0
2021-10-20 13:00:00,66.51,66.51,66.07,66.3,197212.0,65.1569,65.1569,64.7259,64.9512,197212.0
2021-10-20 13:30:00,66.29,66.33,66.22,66.31,643358.0,64.9414,64.9806,64.8728,64.961,643358.0
2021-10-20 14:00:00,66.3,66.46,66.28,66.39,187756.0,64.9512,65.108,64.9316,65.0394,187756.0
2021-10-20 14:30:00,66.39,66.45,66.37,66.42,154870.0,65.0394,65.0982,65.0198,65.0688,154870.0
2021-10-20 15:00:00,66.43,66.5,66.36,66.36,193714.0,65.0786,65.1471,65.01,65.01,193714.0
2021-10-20 15:30:00,66.36,66.47,66.26,66.47,360692.0,65.01,65.1178,64.912,65.1178,360692.0
2021-10-21 09:30:00,66.29,66.41,66.16,66.34,422912.0,64.9414,65.059,64.8141,64.9904,422912.0
2021-10-21 10:00:00,66.35,66.49,66.3,66.49,367312.0,65.0002,65.1373,64.9512,65.1373,367312.0
2021-10-21 10:30:00,66.49,66.6,66.45,66.46,154230.0,65.1373,65.2451,65.0982,65.108,154230.0
2021-10-21 11:00:00,66.46,66.52,66.17,66.17,167276.0,65.108,65.1667,64.8239,64.8239,167276.0
2021-10-21 11:30:00,66.18,66.35,66.17,66.33,107828.0,64.8337,65.0002,64.8239,64.9806,107828.0
2021-10-21 12:00:00,66.34,66.42,66.3,66.41,75400.0,64.9904,65.0688,64.9512,65.059,75400.0
2021-10-21 12:30:00,66.4,66.42,66.33,66.38,48544.0,65.0492,65.0688,64.9806,65.0296,48544.0
2021-10-21 13:00:00,66.38,66.46,66.36,66.45,47256.0,65.0296,65.108,65.01,65.0982,47256.0
2021-10-21 13:30:00,66.44,66.47,66.29,66.33,142842.0,65.0884,65.1178,64.9414,64.9806,142842.0
2021-10-21 14:00:00,66.33,66.47,66.32,66.46,78166.0,64.9806,65.1178,64.9708,65.108,78166.0
2021-10-21 14:30:00,66.47,66.49,66.42,66.49,47010.0,65.1178,65.1373,65.0688,65.1373,47010.0
2021-10-21 15:00:00,66.5,66.72,66.5,66.69,157046.0,65.1471,65.3627,65.1471,65.3333,157046.0
2021-10-21 15:30:00,66.72,66.89,66.63,66.83,351558.0,65.3627,65.5292,65.2745,65.4704,351558.0
2021-10-22 09:30:00,66.67,66.99,66.61,66.89,290080.0,65.3137,65.6272,65.2549,65.5292,290080.0
2021-10-22 10:00:00,66.91,67.13,66.82,67.13,118730.0,65.5488,65.7643,65.4606,65.7643,118730.0
2021-10-22 10:30:00,67.13,67.13,66.75,66.81,121892.0,65.7643,65.7643,65.3921,65.4508,121892.0
2021-10-22 11:00:00,66.79,66.91,66.33,66.47,223020.0,65.4312,65.5488,64.9806,65.1178,223020.0
2021-10-22 11:30:00,66.45,66.49,66.08,66.31,272080.0,65.0982,65.1373,64.7357,64.961,272080.0
2021-10-22 12:00:00,66.28,66.44,66.16,66.44,380716.0,64.9316,65.0884,64.8141,65.0884,380716.0
2021-10-22 12:30:00,66.46,66.74,66.44,66.55,190558.0,65.108,65.3823,65.0884,65.1961,190558.0
2021-10-22 13:00:00,66.55,66.69,66.52,66.61,154282.0,65.1961,65.3333,65.1667,65.2549,154282.0
2021-10-22 13:30:00,66.61,66.72,66.5,66.51,224198.0,65.2549,65.3627,65.1471,65.1569,224198.0
2021-10-22 14:00:00,66.51,66.77,66.51,66.77,229924.0,65.1569,65.4117,65.1569,65.4117,229924.0
2021-10-22 14:30:00,66.77,66.95,66.68,66.69,160346.0,65.4117,65.588,65.3235,65.3333,160346.0
2021-10-22 15:00:00,66.66,66.72,66.56,66.64,190872.0,65.3039,65.3627,65.2059,65.2843,190872.0
2021-10-22 15:30:00,66.66,66.84,66.61,66.67,299588.0,65.3039,65.4802,65.2549,65.3137,299588.0
2021-10-25 09:30:00,67.01,67.02,66.46,66.82,270294.0,65.6468,65.6566,65.108,65.4606,270294.0
2021-10-25 10:00:00,66.85,66.92,66.75,66.84,84142.0,65.49,65.5586,65.3921,65.4802,84142.0
2021-10-25 10:30:00,66.89,67.0,66.85,67.0,276064.0,65.5292,65.637,65.49,65.637,276064.0
2021-10-25 11:00:00,66.98,67.13,66.94,67.12,128904.0,65.6174,65.7643,65.5782,65.7545,128904.0
2021-10-25 11:30:00,67.11,67.19,67.05,67.17,81866.0,65.7447,65.8231,65.686,65.8035,81866.0
2021-10-25 12:00:00,67.2,67.36,67.16,67.33,74138.0,65.8329,65.9897,65.7937,65.9603,74138.0
2021-10-25 12:30:00,67.33,67.39,67.29,67.34,94966.0,65.9603,66.019,65.9211,65.9701,94966.0
2021-10-25 13:00:00,67.35,67.49,67.35,67.41,71656.0,65.9799,66.117,65.9799,66.0386,71656.0
2021-10-25 13:30:00,67.42,67.43,67.31,67.35,58624.0,66.0484,66.0582,65.9407,65.9799,58624.0
2021-10-25 14:00:00,67.35,67.45,67.29,67.45,67480.0,65.9799,66.0778,65.9211,66.0778,67480.0
2021-10-25 14:30:00,67.45,67.49,67.34,67.39,102762.0,66.0778,66.117,65.9701,66.019,102762.0
2021-10-25 15:00:00,67.37,67.4,67.26,67.33,50538.0,65.9994,66.0288,65.8917,65.9603,50538.0
2021-10-25 15:30:00,67.35,67.38,67.2,67.37,336524.0,65.9799,66.0092,65.8329,65.9994,336524.0
2021-10-26 09:30:00,67.85,68.05,67.75,67.94,487240.0,66.4697,66.6656,66.3717,66.5579,487240.0
2021-10-26 10:00:00,67.95,68.25,67.88,68.2,284826.0,66.5676,66.8615,66.4991,66.8126,284826.0
2021-10-26 10:30:00,68.17,68.23,68.06,68.14,128774.0,66.7832,66.842,66.6754,66.7538,128774.0
2021-10-26 11:00:00,68.16,68.21,68.08,68.19,88804.0,66.7734,66.8224,66.695,66.8028,88804.0
2021-10-26 11:30:00,68.2,68.2,67.86,67.86,145534.0,66.8126,66.8126,66.4795,66.4795,145534.0
2021-10-26 12:00:00,67.89,67.89,67.67,67.74,146786.0,66.5089,66.5089,66.2933,66.3619,146786.0
2021-10-26 12:30:00,67.72,67.76,67.39,67.58,203660.0,66.3423,66.3815,66.019,66.2052,203660.0
2021-10-26 13:00:00,67.56,67.68,67.48,67.6,146870.0,66.1856,66.3031,66.1072,66.2248,146870.0
2021-10-26 13:30:00,67.58,67.8,67.58,67.7,125828.0,66.2052,66.4207,66.2052,66.3227,125828.0
2021-10-26 14:00:00,67.71,67.84,67.7,67.74,67534.0,66.3325,66.4599,66.3227,66.3619,67534.0
2021-10-26 14:30:00,67.76,67.86,67.69,67.82,84326.0,66.3815,66.4795,66.3129,66.4403,84326.0
2021-10-26 15:00:00,67.85,67.9,67.74,67.74,122602.0,66.4697,66.5187,66.3619,66.3619,122602.0
2021-10-26 15:30:00,67.75,67.94,67.49,67.51,201486.0,66.3717,66.5579,66.117,66.1366,201486.0
2021-10-27 09:30:00,67.65,67.83,67.31,67.82,471948.0,66.2738,66.4501,65.9407,66.4403,471948.0
2021-10-27 10:00:00,67.82,67.86,67.42,67.49,282770.0,66.4403,66.4795,66.0484,66.117,282770.0
2021-10-27 10:30:00,67.45,67.63,67.39,67.45,160106.0,66.0778,66.2542,66.019,66.0778,160106.0
2021-10-27 11:00:00,67.46,67.64,67.46,67.58,78592.0,66.0876,66.264,66.0876,66.2052,78592.0
2021-10-27 11:30:00,67.58,67.6,67.42,67.48,74180.0,66.2052,66.2248,66.0484,66.1072,74180.0
2021-10-27 12:00:00,67.5,67.66,67.46,67.61,93494.0,66.1268,66.2835,66.0876,66.2346,93494.0
2021-10-27 12:30:00,67.58,67.6,67.49,67.57,69068.0,66.2052,66.2248,66.117,66.1954,69068.0
2021-10-27 13:00:00,67.58,67.79,67.55,67.75,99340.0,66.2052,66.4109,66.1758,66.3717,99340.0
2021-10-27 13:30:00,67.77,67.8,67.7,67.79,44122.0,66.3913,66.4207,66.3227,66.4109,44122.0
2021-10-27 14:00:00,67.8,67.85,67.72,67.73,105898.0,66.4207,66.4697,66.3423,66.3521,105898.0
2021-10-27 14:30:00,67.74,67.75,67.57,67.58,103346.0,66.3619,66.3717,66.1954,66.2052,103346.0
2021-10-27 15:00:00,67.57,67.59,67.09,67.32,230746.0,66.1954,66.215,65.7251,65.9505,230746.0
2021-10-27 15:30:00,67.26,67.33,66.89,66.91,398194.0,65.8917,65.9603,65.5292,65.5488,398194.0
2021-10-28 09:30:00,67.35,67.79,67.35,67.73,477972.0,65.9799,66.4109,65.9799,66.3521,477972.0
2021-10-28 10:00:00,67.74,67.83,67.53,67.82,177810.0,66.3619,66.4501,66.1562,66.4403,177810.0
2021-10-28 10:30:00,67.84,68.08,67.81,67.94,185110.0,66.4599,66.695,66.4305,66.5579,185110.0
2021-10-28 11:00:00,67.95,68.05,67.92,67.96,119546.0,66.5676,66.6656,66.5383,66.5774,119546.0
2021-10-28 11:30:00,67.97,68.08,67.77,67.82,139424.0,66.5872,66.695,66.3913,66.4403,139424.0
2021-10-28 12:00:00,67.83,68.01,67.83,67.88,116060.0,66.4501,66.6264,66.4501,66.4991,116060.0
2021-10-28 12:30:00,67.89,67.92,67.66,67.72,99574.0,66.5089,66.5383,66.2835,66.3423,99574.0
2021-10-28 13:00:00,67.72,67.85,67.72,67.82,56130.0,66.3423,66.4697,66.3423,66.4403,56130.0
2021-10-28 13:30:00,67.83,67.95,67.82,67.89,58488.0,66.4501,66.5676,66.4403,66.5089,58488.0
2021-10-28 14:00:00,67.91,68.06,67.91,68.04,98928.0,66.5285,66.6754,66.5285,66.6558,98928.0
2021-10-28 14:30:00,68.04,68.07,67.92,67.95,42984.0,66.6558,66.6852,66.5383,66.5676,42984.0
2021-10-28 15:00:00,67.94,67.97,67.83,67.86,90852.0,66.5579,66.5872,66.4501,66.4795,90852.0
2021-10-28 15:30:00,67.87,68.21,67.84,68.17,435618.0,66.4893,66.8224,66.4599,66.7832,435618.0
2021-10-29 09:30:00,67.47,67.98,67.38,67.83,563042.0,66.0974,66.597,66.0092,66.4501,563042.0
2021-10-29 10:00:00,67.85,67.97,67.67,67.73,252608.0,66.4697,66.5872,66.2933,66.3521,252608.0
2021-10-29 10:30:00,67.73,67.97,67.64,67.89,174106.0,66.3521,66.5872,66.264,66.5089,174106.0
2021-10-29 11:00:00,67.89,68.16,67.89,68.13,122372.0,66.5089,66.7734,66.5089,66.744,122372.0
2021-10-29 11:30:00,68.13,68.23,68.04,68.12,131394.0,66.744,66.842,66.6558,66.7342,131394.0
2021-10-29 12:00:00,68.12,68.45,68.08,68.45,151986.0,66.7342,67.0575,66.695,67.0575,151986.0
2021-10-29 12:30:00,68.44,68.44,68.29,68.31,104356.0,67.0477,67.0477,66.9007,66.9203,104356.0
2021-10-29 13:00:00,68.32,68.42,68.3,68.35,83472.0,66.9301,67.0281,66.9105,66.9595,83472.0
2021-10-29 13:30:00,68.36,68.37,68.23,68.31,149706.0,66.9693,66.9791,66.842,66.9203,149706.0
2021-10-29 14:00:00,68.3,68.32,68.04,68.04,157000.0,66.9105,66.9301,66.6558,66.6558,157000.0
2021-10-29 14:30:00,68.05,68.2,68.02,68.16,121874.0,66.6656,66.8126,66.6362,66.7734,121874.0
2021-10-29 15:00:00,68.16,68.19,67.97,68.07,188538.0,66.7734,66.8028,66.5872,66.6852,188538.0
2021-10-29 15:30:00,68.08,68.55,68.04,68.47,470196.0,66.695,67.1554,66.6558,67.0771,470196.0
2021-11-01 09:30:00,68.77,68.89,68.44,68.48,739836.0,67.371,67.4885,67.0477,67.0869,739836.0
2021-11-01 10:00:00,68.49,68.51,68.15,68.39,313626.0,67.0967,67.1163,66.7636,66.9987,313626.0
2021-11-01 10:30:00,68.39,68.39,68.17,68.27,351604.0,66.9987,66.9987,66.7832,66.8811,351604.0
2021-11-01 11:00:00,68.26,68.51,68.26,68.47,239484.0,66.8713,67.1163,66.8713,67.0771,239484.0
2021-11-01 11:30:00,68.46,68.54,68.4,68.53,97710.0,67.0673,67.1456,67.0085,67.1358,97710.0
2021-11-01 12:00:00,68.54,68.61,68.5,68.58,73326.0,67.1456,67.2142,67.1065,67.1848,73326.0
2021-11-01 12:30:00,68.58,68.68,68.57,68.67,61814.0,67.1848,67.2828,67.175,67.273,61814.0
2021-11-01 13:00:00,68.68,68.69,68.42,68.49,83340.0,67.2828,67.2926,67.0281,67.0967,83340.0
2021-11-01 13:30:00,68.47,68.5,68.3,68.34,81544.0,67.0771,67.1065,66.9105,66.9497,81544.0
2021-11-01 14:00:00,68.34,68.36,68.16,68.28,145426.0,66.9497,66.9693,66.7734,66.8909,145426.0
2021-11-01 14:30:00,68.28,68.48,68.28,68.45,74372.0,66.8909,67.0869,66.8909,67.0575,74372.0
2021-11-01 15:00:00,68.44,68.55,68.38,68.5,110118.0,67.0477,67.1554,66.9889,67.1065,110118.0
2021-11-01 15:30:00,68.51,68.75,68.51,68.72,175782.0,67.1163,67.3514,67.1163,67.322,175782.0
2021-11-02 09:30:00,68.76,69.06,68.71,69.02,442252.0,67.3612,67.6551,67.3122,67.6159,442252.0
2021-11-02 10:00:00,69.06,69.11,68.92,69.04,164018.0,67.6551,67.704,67.5179,67.6355,164018.0
2021-11-02 10:30:00,69.06,69.2,69.02,69.16,144042.0,67.6551,67.7922,67.6159,67.753,144042.0
2021-11-02 11:00:00,69.17,69.23,69.06,69.22,146248.0,67.7628,67.8216,67.6551,67.8118,146248.0
2021-11-02 11:30:00,69.22,69.35,69.1,69.1,236864.0,67.8118,67.9392,67.6943,67.6943,236864.0
2021-11-02 12:00:00,69.1,69.21,69.01,69.19,93752.0,67.6943,67.802,67.6061,67.7824,93752.0
2021-11-02 12:30:00,69.2,69.31,69.16,69.28,53084.0,67.7922,67.9,67.753,67.8706,53084.0
2021-11-02 13:00:00,69.27,69.29,69.15,69.15,72426.0,67.8608,67.8804,67.7432,67.7432,72426.0
2021-11-02 13:30:00,69.14,69.22,69.08,69.17,569442.0,67.7334,67.8118,67.6747,67.7628,569442.0
2021-11-02 14:00:00,69.18,69.2,69.06,69.12,210168.0,67.7726,67.7922,67.6551,67.7138,210168.0
2021-11-02 14:30:00,69.13,69.26,69.08,69.26,52500.0,67.7236,67.851,67.6747,67.851,52500.0
2021-11-02 15:00:00,69.26,69.28,69.14,69.23,89646.0,67.851,67.8706,67.7334,67.8216,89646.0
2021-11-02 15:30:00,69.22,69.3,69.1,69.25,162180.0,67.8118,67.8902,67.6943,67.8412,162180.0
2021-11-03 09:30:00,69.08,69.15,68.94,69.11,271872.0,67.6747,67.7432,67.5375,67.704,271872.0
2021-11-03 10:00:00,69.11,69.14,68.93,69.06,154934.0,67.704,67.7334,67.5277,67.6551,154934.0
2021-11-03 10:30:00,69.06,69.14,69.01,69.14,99012.0,67.6551,67.7334,67.6061,67.7334,99012.0
2021-11-03 11:00:00,69.12,69.12,69.02,69.04,105202.0,67.7138,67.7138,67.6159,67.6355,105202.0
2021-11-03 11:30:00,69.05,69.13,68.99,69.11,64374.0,67.6453,67.7236,67.5865,67.704,64374.0
2021-11-03 12:00:00,69.11,69.13,69.04,69.08,57092.0,67.704,67.7236,67.6355,67.6747,57092.0
2021-11-03 12:30:00,69.09,69.13,69.04,69.07,61274.0,67.6845,67.7236,67.6355,67.6649,61274.0
2021-11-03 13:00:00,69.07,69.07,69.0,69.07,35076.0,67.6649,67.6649,67.5963,67.6649,35076.0
2021-11-03 13:30:00,69.07,69.11,68.98,69.01,574290.0,67.6649,67.704,67.5767,67.6061,574290.0
2021-11-03 14:00:00,69.01,69.5,68.95,69.38,771276.0,67.6061,68.0861,67.5473,67.9686,771276.0
2021-11-03 14:30:00,69.41,69.95,69.3,69.86,235538.0,67.9979,68.527,67.8902,68.4388,235538.0
2021-11-03 15:00:00,69.88,70.0,69.82,69.94,167268.0,68.4584,68.5759,68.3996,68.5172,167268.0
2021-11-03 15:30:00,69.95,70.22,69.92,70.1,367192.0,68.527,68.7915,68.4976,68.6739,367192.0
2021-11-04 09:30:00,70.29,70.64,70.18,70.58,398694.0,68.86,69.2029,68.7523,69.1441,398694.0
2021-11-04 10:00:00,70.59,70.78,70.54,70.67,207216.0,69.1539,69.3401,69.105,69.2323,207216.0
2021-11-04 10:30:00,70.69,70.77,70.61,70.63,201076.0,69.2519,69.3303,69.1735,69.1931,201076.0
2021-11-04 11:00:00,70.61,70.62,70.25,70.28,233056.0,69.1735,69.1833,68.8209,68.8502,233056.0
2021-11-04 11:30:00,70.27,70.55,70.23,70.55,167192.0,68.8404,69.1148,68.8013,69.1148,167192.0
2021-11-04 12:00:00,70.55,70.62,70.41,70.47,118644.0,69.1148,69.1833,68.9776,69.0364,118644.0
2021-11-04 12:30:00,70.47,70.5,70.38,70.44,58684.0,69.0364,69.0658,68.9482,69.007,58684.0
2021-11-04 13:00:00,70.46,70.5,70.33,70.5,68174.0,69.0266,69.0658,68.8992,69.0658,68174.0
2021-11-04 13:30:00,70.5,70.6,70.41,70.57,1161460.0,69.0658,69.1637,68.9776,69.1343,1161460.0
2021-11-04 14:00:00,70.57,70.59,70.36,70.5,605576.0,69.1343,69.1539,68.9286,69.0658,605576.0
2021-11-04 14:30:00,70.5,70.56,70.41,70.41,218880.0,69.0658,69.1246,68.9776,68.9776,218880.0
2021-11-04 15:00:00,70.41,70.53,70.35,70.47,141924.0,68.9776,69.0952,68.9188,69.0364,141924.0
2021-11-04 15:30:00,70.49,70.75,70.36,70.75,352514.0,69.056,69.3107,68.9286,69.3107,352514.0
2021-11-05 09:30:00,71.49,71.81,71.38,71.76,788224.0,70.0356,70.3491,69.9279,70.3001,788224.0
2021-11-05 10:00:00,71.76,71.88,71.64,71.69,296040.0,70.3001,70.4177,70.1826,70.2316,296040.0
2021-11-05 10:30:00,71.68,71.79,71.67,71.71,207448.0,70.2218,70.3295,70.212,70.2512,207448.0
2021-11-05 11:00:00,71.73,71.78,71.56,71.56,137584.0,70.2707,70.3197,70.1042,70.1042,137584.0
2021-11-05 11:30:00,71.57,71.7,71.48,71.48,183506.0,70.114,70.2414,70.0258,70.0258,183506.0
2021-11-05 12:00:00,71.48,71.57,71.46,71.54,103278.0,70.0258,70.114,70.0062,70.0846,103278.0
2021-11-05 12:30:00,71.54,71.58,71.32,71.36,167728.0,70.0846,70.1238,69.8691,69.9083,167728.0
2021-11-05 13:00:00,71.36,71.41,70.76,70.76,284750.0,69.9083,69.9573,69.3205,69.3205,284750.0
2021-11-05 13:30:00,70.76,71.14,70.75,71.14,225604.0,69.3205,69.6928,69.3107,69.6928,225604.0
2021-11-05 14:00:00,71.12,71.3,71.08,71.28,145048.0,69.6732,69.8495,69.634,69.8299,145048.0
2021-11-05 14:30:00,71.28,71.32,71.17,71.28,59320.0,69.8299,69.8691,69.7221,69.8299,59320.0
2021-11-05 15:00:00,71.31,71.31,71.08,71.15,159640.0,69.8593,69.8593,69.634,69.7025,159640.0
2021-11-05 15:30:00,71.16,71.42,71.13,71.22,334128.0,69.7123,69.9671,69.683,69.7711,334128.0
2021-11-08 09:30:00,71.58,71.74,71.39,71.52,531176.0,70.1238,70.2805,69.9377,70.065,531176.0
2021-11-08 10:00:00,71.49,71.61,71.35,71.5,364252.0,70.0356,70.1532,69.8985,70.0454,364252.0
2021-11-08 10:30:00,71.5,71.58,71.27,71.4,165262.0,70.0454,70.1238,69.8201,69.9475,165262.0
2021-11-08 11:00:00,71.39,71.48,71.28,71.46,96882.0,69.9377,70.0258,69.8299,70.0062,96882.0
2021-11-08 11:30:00,71.47,71.47,71.23,71.27,77654.0,70.016,70.016,69.7809,69.8201,77654.0
2021-11-08 12:00:00,71.27,71.3,71.14,71.25,57064.0,69.8201,69.8495,69.6928,69.8005,57064.0
2021-11-08 12:30:00,71.27,71.31,71.14,71.25,74496.0,69.8201,69.8593,69.6928,69.8005,74496.0
2021-11-08 13:00:00,71.26,71.36,71.23,71.33,50194.0,69.8103,69.9083,69.7809,69.8789,50194.0
2021-11-08 13:30:00,71.32,71.41,71.28,71.39,78040.0,69.8691,69.9573,69.8299,69.9377,78040.0
2021-11-08 14:00:00,71.39,71.51,71.35,71.37,96990.0,69.9377,70.0552,69.8985,69.9181,96990.0
2021-11-08 14:30:00,71.36,71.52,71.36,71.52,54236.0,69.9083,70.065,69.9083,70.065,54236.0
2021-11-08 15:00:00,71.51,71.52,71.36,71.39,67220.0,70.0552,70.065,69.9083,69.9377,67220.0
2021-11-08 15:30:00,71.4,71.47,71.25,71.38,227298.0,69.9475,70.016,69.8005,69.9279,227298.0
2021-11-09 09:30:00,71.47,71.55,70.6,70.74,628236.0,70.016,70.0944,69.1637,69.3009,628236.0
2021-11-09 10:00:00,70.72,70.93,70.51,70.8,717212.0,69.2813,69.487,69.0756,69.3597,717212.0
2021-11-09 10:30:00,70.83,71.06,70.8,70.86,294132.0,69.3891,69.6144,69.3597,69.4184,294132.0
2021-11-09 11:00:00,70.85,70.95,70.56,70.67,166982.0,69.4087,69.5066,69.1246,69.2323,166982.0
2021-11-09 11:30:00,70.66,70.92,70.59,70.63,158996.0,69.2225,69.4772,69.1539,69.1931,158996.0
2021-11-09 12:00:00,70.63,70.72,70.42,70.6,259532.0,69.1931,69.2813,68.9874,69.1637,259532.0
2021-11-09 12:30:00,70.56,70.82,70.55,70.66,196404.0,69.1246,69.3793,69.1148,69.2225,196404.0
2021-11-09 13:00:00,70.67,70.8,70.58,70.63,98470.0,69.2323,69.3597,69.1441,69.1931,98470.0
2021-11-09 13:30:00,70.65,70.71,70.44,70.51,121404.0,69.2127,69.2715,69.007,69.0756,121404.0
2021-11-09 14:00:00,70.51,70.77,70.47,70.66,119498.0,69.0756,69.3303,69.0364,69.2225,119498.0
2021-11-09 14:30:00,70.67,70.81,70.64,70.8,116194.0,69.2323,69.3695,69.2029,69.3597,116194.0
2021-11-09 15:00:00,70.8,70.81,70.64,70.7,104790.0,69.3597,69.3695,69.2029,69.2617,104790.0
2021-11-09 15:30:00,70.72,70.91,70.63,70.89,425112.0,69.2813,69.4674,69.1931,69.4478,425112.0
2021-11-10 09:30:00,70.32,70.82,70.25,70.8,611546.0,68.8894,69.3793,68.8209,69.3597,611546.0
2021-11-10 10:00:00,70.79,70.88,70.69,70.74,221458.0,69.3499,69.438,69.2519,69.3009,221458.0
2021-11-10 10:30:00,70.75,70.82,70.66,70.7,124340.0,69.3107,69.3793,69.2225,69.2617,124340.0
2021-11-10 11:00:00,70.69,70.84,70.66,70.67,102184.0,69.2519,69.3989,69.2225,69.2323,102184.0
2021-11-10 11:30:00,70.67,70.75,70.53,70.69,157606.0,69.2323,69.3107,69.0952,69.2519,157606.0
2021-11-10 12:00:00,70.74,70.74,70.49,70.49,70838.0,69.3009,69.3009,69.056,69.056,70838.0
2021-11-10 12:30:00,70.51,70.58,70.32,70.47,120936.0,69.0756,69.1441,68.8894,69.0364,120936.0
2021-11-10 13:00:00,70.45,70.49,70.01,70.17,399468.0,69.0168,69.056,68.5857,68.7425,399468.0
2021-11-10 13:30:00,70.15,70.27,69.83,69.92,234034.0,68.7229,68.8404,68.4094,68.4976,234034.0
2021-11-10 14:00:00,69.91,69.92,69.49,69.49,404044.0,68.4878,68.4976,68.0763,68.0763,404044.0
2021-11-10 14:30:00,69.49,69.66,69.25,69.47,370494.0,68.0763,68.2429,67.8412,68.0567,370494.0
2021-11-10 15:00:00,69.48,69.86,69.41,69.8,254458.0,68.0665,68.4388,67.9979,68.38,254458.0
2021-11-10 15:30:00,69.81,69.91,69.55,69.74,481468.0,68.3898,68.4878,68.1351,68.3212,481468.0
2021-11-11 09:30:00,70.2,70.23,69.92,70.15,368320.0,68.7719,68.8013,68.4976,68.7229,368320.0
2021-11-11 10:00:00,70.16,70.16,69.92,69.92,207614.0,68.7327,68.7327,68.4976,68.4976,207614.0
2021-11-11 10:30:00,69.91,70.09,69.83,70.01,203362.0,68.4878,68.6641,68.4094,68.5857,203362.0
2021-11-11 11:00:00,70.0,70.05,69.92,69.98,84644.0,68.5759,68.6249,68.4976,68.5563,84644.0
2021-11-11 11:30:00,69.99,70.17,69.96,70.06,64864.0,68.5661,68.7425,68.5368,68.6347,64864.0
2021-11-11 12:00:00,70.06,70.09,69.81,69.92,156566.0,68.6347,68.6641,68.3898,68.4976,156566.0
2021-11-11 12:30:00,69.92,70.05,69.89,69.98,45720.0,68.4976,68.6249,68.4682,68.5563,45720.0
2021-11-11 13:00:00,69.93,69.96,69.82,69.94,136706.0,68.5074,68.5368,68.3996,68.5172,136706.0
2021-11-11 13:30:00,69.92,69.99,69.9,69.95,75224.0,68.4976,68.5661,68.478,68.527,75224.0
2021-11-11 14:00:00,69.94,70.06,69.94,69.98,83136.0,68.5172,68.6347,68.5172,68.5563,83136.0
2021-11-11 14:30:00,69.99,70.09,69.91,69.92,102902.0,68.5661,68.6641,68.4878,68.4976,102902.0
2021-11-11 15:00:00,69.92,69.96,69.8,69.96,94076.0,68.4976,68.5368,68.38,68.5368,94076.0
2021-11-11 15:30:00,69.92,69.98,69.78,69.81,141156.0,68.4976,68.5563,68.3604,68.3898,141156.0
2021-11-12 09:30:00,70.18,70.2,69.88,69.93,310802.0,68.7523,68.7719,68.4584,68.5074,310802.0
2021-11-12 10:00:00,69.92,70.13,69.91,70.0,203356.0,68.4976,68.7033,68.4878,68.5759,203356.0
2021-11-12 10:30:00,69.99,70.25,69.89,70.25,133634.0,68.5661,68.8209,68.4682,68.8209,133634.0
2021-11-12 11:00:00,70.26,70.77,70.26,70.7,262660.0,68.8307,69.3303,68.8307,69.2617,262660.0
2021-11-12 11:30:00,70.71,70.83,70.63,70.79,165256.0,69.2715,69.3891,69.1931,69.3499,165256.0
2021-11-12 12:00:00,70.8,70.86,70.71,70.8,74792.0,69.3597,69.4184,69.2715,69.3597,74792.0
2021-11-12 12:30:00,70.8,70.8,70.65,70.69,46994.0,69.3597,69.3597,69.2127,69.2519,46994.0
2021-11-12 13:00:00,70.69,70.69,70.57,70.64,201954.0,69.2519,69.2519,69.1343,69.2029,201954.0
2021-11-12 13:30:00,70.65,70.74,70.64,70.74,62388.0,69.2127,69.3009,69.2029,69.3009,62388.0
2021-11-12 14:00:00,70.73,70.74,70.59,70.61,58850.0,69.2911,69.3009,69.1539,69.1735,58850.0
2021-11-12 14:30:00,70.61,70.69,70.52,70.64,68540.0,69.1735,69.2519,69.0854,69.2029,68540.0
2021-11-12 15:00:00,70.64,70.83,70.63,70.82,95854.0,69.2029,69.3891,69.1931,69.3793,95854.0
2021-11-12 15:30:00,70.83,71.0,70.76,70.83,591834.0,69.3891,69.5556,69.3205,69.3891,591834.0
2021-11-15 09:30:00,71.23,71.28,70.92,71.22,456154.0,69.7809,69.8299,69.4772,69.7711,456154.0
2021-11-15 10:00:00,71.21,71.21,70.91,70.95,185106.0,69.7613,69.7613,69.4674,69.5066,185106.0
2021-11-15 10:30:00,70.96,71.05,70.89,70.97,264956.0,69.5164,69.6046,69.4478,69.5262,264956.0
2021-11-15 11:00:00,70.97,71.06,70.95,70.95,474636.0,69.5262,69.6144,69.5066,69.5066,474636.0
2021-11-15 11:30:00,70.93,71.04,70.52,70.71,319814.0,69.487,69.5948,69.0854,69.2715,319814.0
2021-11-15 12:00:00,70.69,70.75,70.51,70.61,104990.0,69.2519,69.3107,69.0756,69.1735,104990.0
2021-11-15 12:30:00,70.61,70.81,70.61,70.8,103444.0,69.1735,69.3695,69.1735,69.3597,103444.0
2021-11-15 13:00:00,70.79,70.9,70.74,70.81,116958.0,69.3499,69.4576,69.3009,69.3695,116958.0
2021-11-15 13:30:00,70.82,70.83,70.73,70.77,45782.0,69.3793,69.3891,69.2911,69.3303,45782.0
2021-11-15 14:00:00,70.76,70.76,70.61,70.67,99104.0,69.3205,69.3205,69.1735,69.2323,99104.0
2021-11-15 14:30:00,70.67,70.87,70.64,70.81,87434.0,69.2323,69.4282,69.2029,69.3695,87434.0
2021-11-15 15:00:00,70.85,70.89,70.75,70.88,80908.0,69.4087,69.4478,69.3107,69.438,80908.0
2021-11-15 15:30:00,70.86,70.89,70.61,70.89,251048.0,69.4184,69.4478,69.1735,69.4478,251048.0
2021-11-16 09:30:00,70.79,71.34,70.77,71.17,428620.0,69.3499,69.8887,69.3303,69.7221,428620.0
2021-11-16 10:00:00,71.21,71.36,71.07,71.07,178820.0,69.7613,69.9083,69.6242,69.6242,178820.0
2021-11-16 10:30:00,71.08,71.21,71.06,71.16,137876.0,69.634,69.7613,69.6144,69.7123,137876.0
2021-11-16 11:00:00,71.17,71.61,71.17,71.57,178210.0,69.7221,70.1532,69.7221,70.114,178210.0
2021-11-16 11:30:00,71.58,71.63,71.48,71.56,123190.0,70.1238,70.1728,70.0258,70.1042,123190.0
2021-11-16 12:00:00,71.56,71.6,71.51,71.55,76732.0,70.1042,70.1434,70.0552,70.0944,76732.0
2021-11-16 12:30:00,71.54,71.7,71.52,71.63,72610.0,70.0846,70.2414,70.065,70.1728,72610.0
2021-11-16 13:00:00,71.63,71.74,71.61,71.67,85956.0,70.1728,70.2805,70.1532,70.212,85956.0
2021-11-16 13:30:00,71.67,71.77,71.67,71.75,80630.0,70.212,70.3099,70.212,70.2903,80630.0
2021-11-16 14:00:00,71.76,71.79,71.63,71.69,131122.0,70.3001,70.3295,70.1728,70.2316,131122.0
2021-11-16 14:30:00,71.68,71.7,71.6,71.61,75470.0,70.2218,70.2414,70.1434,70.1532,75470.0
2021-11-16 15:00:00,71.61,71.63,71.51,71.57,107764.0,70.1532,70.1728,70.0552,70.114,107764.0
2021-11-16 15:30:00,71.54,71.64,71.34,71.42,286048.0,70.0846,70.1826,69.8887,69.9671,286048.0
2021-11-17 09:30:00,71.34,71.35,70.88,70.94,335084.0,69.8887,69.8985,69.438,69.4968,335084.0
2021-11-17 10:00:00,70.91,71.12,70.88,71.04,222156.0,69.4674,69.6732,69.438,69.5948,222156.0
2021-11-17 10:30:00,71.06,71.28,71.02,71.19,176400.0,69.6144,69.8299,69.5752,69.7417,176400.0
2021-11-17 11:00:00,71.19,71.23,71.08,71.14,91458.0,69.7417,69.7809,69.634,69.6928,91458.0
2021-11-17 11:30:00,71.14,71.39,71.13,71.36,98974.0,69.6928,69.9377,69.683,69.9083,98974.0
2021-11-17 12:00:00,71.37,71.39,70.95,70.96,263772.0,69.9181,69.9377,69.5066,69.5164,263772.0
2021-11-17 12:30:00,70.95,71.14,70.93,71.05,140750.0,69.5066,69.6928,69.487,69.6046,140750.0
2021-11-17 13:00:00,71.07,71.17,71.01,71.16,68634.0,69.6242,69.7221,69.5654,69.7123,68634.0
2021-11-17 13:30:00,71.16,71.26,71.11,71.25,109508.0,69.7123,69.8103,69.6634,69.8005,109508.0
2021-11-17 14:00:00,71.25,71.25,71.04,71.1,69560.0,69.8005,69.8005,69.5948,69.6536,69560.0
2021-11-17 14:30:00,71.07,71.19,71.03,71.19,60708.0,69.6242,69.7417,69.585,69.7417,60708.0
2021-11-17 15:00:00,71.19,71.22,71.04,71.14,96850.0,69.7417,69.7711,69.5948,69.6928,96850.0
2021-11-17 15:30:00,71.16,71.26,71.03,71.08,281074.0,69.7123,69.8103,69.585,69.634,281074.0
2021-11-18 09:30:00,71.41,71.41,71.11,71.18,347436.0,69.9573,69.9573,69.6634,69.7319,347436.0
2021-11-18 10:00:00,71.19,71.24,70.53,70.65,344794.0,69.7417,69.7907,69.0952,69.2127,344794.0
2021-11-18 10:30:00,70.69,70.92,70.69,70.87,199784.0,69.2519,69.4772,69.2519,69.4282,199784.0
2021-11-18 11:00:00,70.89,71.07,70.77,71.07,176322.0,69.4478,69.6242,69.3303,69.6242,176322.0
2021-11-18 11:30:00,71.04,71.4,71.02,71.34,173080.0,69.5948,69.9475,69.5752,69.8887,173080.0
2021-11-18 12:00:00,71.35,71.63,71.35,71.6,197326.0,69.8985,70.1728,69.8985,70.1434,197326.0
2021-11-18 12:30:00,71.6,71.61,71.27,71.34,197504.0,70.1434,70.1532,69.8201,69.8887,197504.0
2021-11-18 13:00:00,71.33,71.5,71.3,71.39,86236.0,69.8789,70.0454,69.8495,69.9377,86236.0
2021-11-18 13:30:00,71.38,71.48,71.36,71.44,93014.0,69.9279,70.0258,69.9083,69.9866,93014.0
2021-11-18 14:00:00,71.42,71.48,71.28,71.33,73632.0,69.9671,70.0258,69.8299,69.8789,73632.0
2021-11-18 14:30:00,71.33,71.5,71.23,71.49,141132.0,69.8789,70.0454,69.7809,70.0356,141132.0
2021-11-18 15:00:00,71.49,71.57,71.46,71.56,135608.0,70.0356,70.114,70.0062,70.1042,135608.0
2021-11-18 15:30:00,71.55,71.64,71.46,71.54,305566.0,70.0944,70.1826,70.0062,70.0846,305566.0
2021-11-19 09:30:00,71.54,71.7,71.24,71.69,442794.0,70.0846,70.2414,69.7907,70.2316,442794.0
2021-11-19 10:00:00,71.69,71.69,71.28,71.3,218162.0,70.2316,70.2316,69.8299,69.8495,218162.0
2021-11-19 10:30:00,71.29,71.57,71.28,71.45,184142.0,69.8397,70.114,69.8299,69.9964,184142.0
2021-11-19 11:00:00,71.47,71.67,71.44,71.66,89418.0,70.016,70.212,69.9866,70.2022,89418.0
2021-11-19 11:30:00,71.66,71.7,71.58,71.63,101754.0,70.2022,70.2414,70.1238,70.1728,101754.0
2021-11-19 12:00:00,71.63,71.78,71.63,71.76,74340.0,70.1728,70.3197,70.1728,70.3001,74340.0
2021-11-19 12:30:00,71.78,71.92,71.7,71.73,90554.0,70.3197,70.4569,70.2414,70.2707,90554.0
2021-11-19 13:00:00,71.74,71.77,71.41,71.41,197152.0,70.2805,70.3099,69.9573,69.9573,197152.0
2021-11-19 13:30:00,71.39,71.5,71.18,71.5,197104.0,69.9377,70.0454,69.7319,70.0454,197104.0
2021-11-19 14:00:00,71.5,71.58,71.47,71.47,102360.0,70.0454,70.1238,70.016,70.016,102360.0
2021-11-19 14:30:00,71.47,71.51,71.36,71.45,94880.0,70.016,70.0552,69.9083,69.9964,94880.0
2021-11-19 15:00:00,71.45,71.49,71.29,71.39,109274.0,69.9964,70.0356,69.8397,69.9377,109274.0
2021-11-19 15:30:00,71.39,71.44,71.23,71.29,258858.0,69.9377,69.9866,69.7809,69.8397,258858.0
2021-11-22 09:30:00,71.88,72.48,71.85,72.45,621968.0,70.4177,71.0055,70.3883,70.9761,621968.0
2021-11-22 10:00:00,72.45,72.7,72.45,72.61,404360.0,70.9761,71.221,70.9761,71.1328,404360.0
2021-11-22 10:30:00,72.62,72.68,72.44,72.48,741902.0,71.1426,71.2014,70.9663,71.0055,741902.0
2021-11-22 11:00:00,72.48,72.5,72.25,72.29,287526.0,71.0055,71.0251,70.7802,70.8194,287526.0
2021-11-22 11:30:00,72.3,72.37,71.4,71.64,475820.0,70.8292,70.8977,69.9475,70.1826,475820.0
2021-11-22 12:00:00,71.63,71.83,71.53,71.7,379796.0,70.1728,70.3687,70.0748,70.2414,379796.0
2021-11-22 12:30:00,71.7,71.98,71.69,71.85,240796.0,70.2414,70.5157,70.2316,70.3883,240796.0
2021-11-22 13:00:00,71.83,71.97,71.73,71.92,106750.0,70.3687,70.5059,70.2707,70.4569,106750.0
2021-11-22 13:30:00,71.92,71.99,71.83,71.86,93130.0,70.4569,70.5255,70.3687,70.3981,93130.0
2021-11-22 14:00:00,71.85,72.02,71.82,71.95,112832.0,70.3883,70.5548,70.3589,70.4863,112832.0
2021-11-22 14:30:00,71.93,72.2,71.92,72.15,126934.0,70.4667,70.7312,70.4569,70.6822,126934.0
2021-11-22 15:00:00,72.17,72.36,72.03,72.04,232132.0,70.7018,70.8879,70.5646,70.5744,232132.0
2021-11-22 15:30:00,72.03,72.05,70.83,70.86,628378.0,70.5646,70.5842,69.3891,69.4184,628378.0
2021-11-23 09:30:00,70.77,71.34,70.49,71.19,712056.0,69.3303,69.8887,69.056,69.7417,712056.0
2021-11-23 10:00:00,71.19,71.23,70.39,70.44,489550.0,69.7417,69.7809,68.958,69.007,489550.0
2021-11-23 10:30:00,70.42,70.61,70.11,70.11,444472.0,68.9874,69.1735,68.6837,68.6837,444472.0
2021-11-23 11:00:00,70.13,70.7,69.94,70.58,544502.0,68.7033,69.2617,68.5172,69.1441,544502.0
2021-11-23 11:30:00,70.58,70.72,70.35,70.47,315390.0,69.1441,69.2813,68.9188,69.0364,315390.0
2021-11-23 12:00:00,70.46,70.6,70.17,70.5,231752.0,69.0266,69.1637,68.7425,69.0658,231752.0
2021-11-23 12:30:00,70.5,70.62,70.19,70.26,182330.0,69.0658,69.1833,68.7621,68.8307,182330.0
2021-11-23 13:00:00,70.24,70.43,70.13,70.24,155506.0,68.8111,68.9972,68.7033,68.8111,155506.0
2021-11-23 13:30:00,70.22,70.67,70.08,70.5,252250.0,68.7915,69.2323,68.6543,69.0658,252250.0
2021-11-23 14:00:00,70.51,70.58,70.28,70.44,168702.0,69.0756,69.1441,68.8502,69.007,168702.0
2021-11-23 14:30:00,70.46,70.96,70.29,70.86,249862.0,69.0266,69.5164,68.86,69.4184,249862.0
2021-11-23 15:00:00,70.88,70.98,70.71,70.78,199208.0,69.438,69.536,69.2715,69.3401,199208.0
2021-11-23 15:30:00,70.78,71.21,70.77,71.08,405798.0,69.3401,69.7613,69.3303,69.634,405798.0
2021-11-24 09:30:00,70.44,70.61,70.16,70.48,936814.0,69.007,69.1735,68.7327,69.0462,936814.0
2021-11-24 10:00:00,70.48,70.84,70.3,70.81,669788.0,69.0462,69.3989,68.8698,69.3695,669788.0
2021-11-24 10:30:00,70.83,70.9,70.62,70.83,294436.0,69.3891,69.4576,69.1833,69.3891,294436.0
2021-11-24 11:00:00,70.8,71.14,70.69,71.12,250676.0,69.3597,69.6928,69.2519,69.6732,250676.0
2021-11-24 11:30:00,71.14,71.22,70.97,71.02,254964.0,69.6928,69.7711,69.5262,69.5752,254964.0
2021-11-24 12:00:00,71.02,71.14,70.92,70.95,106134.0,69.5752,69.6928,69.4772,69.5066,106134.0
2021-11-24 12:30:00,70.95,71.22,70.94,71.21,124846.0,69.5066,69.7711,69.4968,69.7613,124846.0
2021-11-24 13:00:00,71.21,71.31,71.17,71.26,163960.0,69.7613,69.8593,69.7221,69.8103,163960.0
2021-11-24 13:30:00,71.27,71.3,71.15,71.16,125390.0,69.8201,69.8495,69.7025,69.7123,125390.0
2021-11-24 14:00:00,71.14,71.33,70.8,70.97,425860.0,69.6928,69.8789,69.3597,69.5262,425860.0
2021-11-24 14:30:00,70.97,71.27,70.97,71.2,187816.0,69.5262,69.8201,69.5262,69.7515,187816.0
2021-11-24 15:00:00,71.19,71.46,71.14,71.44,230456.0,69.7417,70.0062,69.6928,69.9866,230456.0
2021-11-24 15:30:00,71.42,71.48,71.28,71.42,481502.0,69.9671,70.0258,69.8299,69.9671,481502.0
2021-11-26 09:30:00,69.29,69.75,68.76,69.04,1291732.0,67.8804,68.331,67.3612,67.6355,1291732.0
2021-11-26 10:00:00,69.02,69.02,68.27,68.87,977418.0,67.6159,67.6159,66.8811,67.4689,977418.0
2021-11-26 10:30:00,68.86,68.98,68.48,68.64,529688.0,67.4591,67.5767,67.0869,67.2436,529688.0
2021-11-26 11:00:00,68.59,68.6,68.0,68.24,615120.0,67.1946,67.2044,66.6166,66.8517,615120.0
2021-11-26 11:30:00,68.25,68.48,68.06,68.26,726852.0,66.8615,67.0869,66.6754,66.8713,726852.0
2021-11-26 12:00:00,68.25,68.77,68.14,68.76,549434.0,66.8615,67.371,66.7538,67.3612,549434.0
2021-11-26 12:30:00,68.76,69.02,67.89,68.26,1157886.0,67.3612,67.6159,66.5089,66.8713,1157886.0
2021-11-29 09:30:00,69.76,69.92,69.29,69.6,1060928.0,68.3408,68.4976,67.8804,68.1841,1060928.0
2021-11-29 10:00:00,69.58,69.68,69.33,69.33,291218.0,68.1645,68.2625,67.9196,67.9196,291218.0
2021-11-29 10:30:00,69.35,69.47,69.07,69.31,336302.0,67.9392,68.0567,67.6649,67.9,336302.0
2021-11-29 11:00:00,69.33,69.6,69.27,69.46,415778.0,67.9196,68.1841,67.8608,68.0469,415778.0
2021-11-29 11:30:00,69.47,69.89,69.46,69.89,852022.0,68.0567,68.4682,68.0469,68.4682,852022.0
2021-11-29 12:00:00,69.9,70.27,69.89,70.23,269778.0,68.478,68.8404,68.4682,68.8013,269778.0
2021-11-29 12:30:00,70.25,70.42,70.23,70.38,114662.0,68.8209,68.9874,68.8013,68.9482,114662.0
2021-11-29 13:00:00,70.39,70.5,70.27,70.33,117872.0,68.958,69.0658,68.8404,68.8992,117872.0
2021-11-29 13:30:00,70.35,70.43,70.23,70.4,98222.0,68.9188,68.9972,68.8013,68.9678,98222.0
2021-11-29 14:00:00,70.41,70.42,70.29,70.3,61134.0,68.9776,68.9874,68.86,68.8698,61134.0
2021-11-29 14:30:00,70.32,70.35,70.17,70.26,154356.0,68.8894,68.9188,68.7425,68.8307,154356.0
2021-11-29 15:00:00,70.28,70.45,70.19,70.28,140548.0,68.8502,69.0168,68.7621,68.8502,140548.0
2021-11-29 15:30:00,70.26,70.33,69.86,69.95,576562.0,68.8307,68.8992,68.4388,68.527,576562.0
2021-11-30 09:30:00,69.14,69.43,68.87,69.27,937992.0,67.7334,68.0175,67.4689,67.8608,937992.0
2021-11-30 10:00:00,69.27,69.71,69.19,69.38,644830.0,67.8608,68.2918,67.7824,67.9686,644830.0
2021-11-30 10:30:00,69.38,69.74,67.92,67.92,1229016.0,67.9686,68.3212,66.5383,66.5383,1229016.0
2021-11-30 11:00:00,67.94,68.48,67.66,68.12,967780.0,66.5579,67.0869,66.2835,66.7342,967780.0
2021-11-30 11:30:00,68.11,68.26,67.39,67.71,956834.0,66.7244,66.8713,66.019,66.3325,956834.0
2021-11-30 12:00:00,67.7,67.88,67.28,67.81,527814.0,66.3227,66.4991,65.9113,66.4305,527814.0
2021-11-30 12:30:00,67.81,67.92,67.55,67.66,330654.0,66.4305,66.5383,66.1758,66.2835,330654.0
2021-11-30 13:00:00,67.67,67.72,67.45,67.66,210912.0,66.2933,66.3423,66.0778,66.2835,210912.0
2021-11-30 13:30:00,67.67,68.21,67.63,68.2,1540188.0,66.2933,66.8224,66.2542,66.8126,1540188.0
2021-11-30 14:00:00,68.19,68.32,68.03,68.06,561038.0,66.8028,66.9301,66.646,66.6754,561038.0
2021-11-30 14:30:00,68.05,68.2,67.61,67.73,371318.0,66.6656,66.8126,66.2346,66.3521,371318.0
2021-11-30 15:00:00,67.72,67.82,67.42,67.48,478066.0,66.3423,66.4403,66.0484,66.1072,478066.0
2021-11-30 15:30:00,67.47,67.8,67.12,67.28,959706.0,66.0974,66.4207,65.7545,65.9113,959706.0
2021-12-01 09:30:00,68.99,69.03,68.57,68.94,1012946.0,67.5865,67.6257,67.175,67.5375,1012946.0
2021-12-01 10:00:00,68.94,69.43,68.94,69.17,760160.0,67.5375,68.0175,67.5375,67.7628,760160.0
2021-12-01 10:30:00,69.19,69.55,68.87,69.52,426240.0,67.7824,68.1351,67.4689,68.1057,426240.0
2021-12-01 11:00:00,69.52,69.89,69.44,69.75,339084.0,68.1057,68.4682,68.0273,68.331,339084.0
2021-12-01 11:30:00,69.76,69.85,69.17,69.31,470390.0,68.3408,68.429,67.7628,67.9,470390.0
2021-12-01 12:00:00,69.28,69.62,69.22,69.25,246022.0,67.8706,68.2037,67.8118,67.8412,246022.0
2021-12-01 12:30:00,69.28,69.39,68.58,68.65,217322.0,67.8706,67.9784,67.1848,67.2534,217322.0
2021-12-01 13:00:00,68.64,68.85,68.14,68.58,426070.0,67.2436,67.4493,66.7538,67.1848,426070.0
2021-12-01 13:30:00,68.57,68.6,67.73,68.24,1197928.0,67.175,67.2044,66.3521,66.8517,1197928.0
2021-12-01 14:00:00,68.19,68.3,67.57,68.11,565004.0,66.8028,66.9105,66.1954,66.7244,565004.0
2021-12-01 14:30:00,68.1,68.31,67.73,67.76,470698.0,66.7146,66.9203,66.3521,66.3815,470698.0
2021-12-01 15:00:00,67.79,67.83,66.47,66.71,916164.0,66.4109,66.4501,65.1178,65.3529,916164.0
2021-12-01 15:30:00,66.66,67.12,65.63,65.7,915720.0,65.3039,65.7545,64.2948,64.3634,915720.0
2021-12-02 09:30:00,65.75,67.26,65.63,67.23,1426092.0,64.4124,65.8917,64.2948,65.8623,1426092.0
2021-12-02 10:00:00,67.25,67.39,66.58,67.0,1161156.0,65.8819,66.019,65.2255,65.637,1161156.0
2021-12-02 10:30:00,66.99,67.14,66.11,66.97,1021972.0,65.6272,65.7741,64.7651,65.6076,1021972.0
2021-12-02 11:00:00,66.97,67.54,66.76,67.39,858930.0,65.6076,66.166,65.4019,66.019,858930.0
2021-12-02 11:30:00,67.39,67.59,66.82,67.5,891884.0,66.019,66.215,65.4606,66.1268,891884.0
2021-12-02 12:00:00,67.49,67.96,67.38,67.92,404508.0,66.117,66.5774,66.0092,66.5383,404508.0
2021-12-02 12:30:00,67.95,67.98,67.61,67.76,237298.0,66.5676,66.597,66.2346,66.3815,237298.0
2021-12-02 13:00:00,67.77,67.88,67.41,67.48,407318.0,66.3913,66.4991,66.0386,66.1072,407318.0
2021-12-02 13:30:00,67.51,67.97,67.33,67.94,1510236.0,66.1366,66.5872,65.9603,66.5579,1510236.0
2021-12-02 14:00:00,67.95,68.07,67.74,68.05,711814.0,66.5676,66.6852,66.3619,66.6656,711814.0
2021-12-02 14:30:00,68.05,68.07,67.61,67.8,330596.0,66.6656,66.6852,66.2346,66.4207,330596.0
2021-12-02 15:00:00,67.82,68.03,67.58,67.75,236866.0,66.4403,66.646,66.2052,66.3717,236866.0
2021-12-02 15:30:00,67.73,68.17,67.36,67.7,880948.0,66.3521,66.7832,65.9897,66.3227,880948.0
2021-12-03 09:30:00,68.22,68.56,67.02,67.11,1183116.0,66.8322,67.1652,65.6566,65.7447,1183116.0
2021-12-03 10:00:00,67.11,67.31,66.56,67.16,588066.0,65.7447,65.9407,65.2059,65.7937,588066.0
2021-12-03 10:30:00,67.15,67.17,65.98,66.08,597118.0,65.7839,65.8035,64.6377,64.7357,597118.0
2021-12-03 11:00:00,66.06,66.5,65.84,66.43,1080040.0,64.7161,65.1471,64.5006,65.0786,1080040.0
2021-12-03 11:30:00,66.41,66.58,65.63,65.65,1055790.0,65.059,65.2255,64.2948,64.3144,1055790.0
2021-12-03 12:00:00,65.65,66.25,65.55,66.17,735964.0,64.3144,64.9022,64.2165,64.8239,735964.0
2021-12-03 12:30:00,66.16,66.46,65.83,66.05,1170690.0,64.8141,65.108,64.4908,64.7063,1170690.0
2021-12-03 13:00:00,66.01,66.42,65.85,66.11,474956.0,64.6671,65.0688,64.5104,64.7651,474956.0
2021-12-03 13:30:00,66.1,66.13,65.6,65.66,963014.0,64.7553,64.7847,64.2655,64.3242,963014.0
2021-12-03 14:00:00,65.65,65.95,65.34,65.75,1325774.0,64.3144,64.6083,64.0107,64.4124,1325774.0
2021-12-03 14:30:00,65.75,65.82,65.37,65.4,1102504.0,64.4124,64.481,64.0401,64.0695,1102504.0
2021-12-03 15:00:00,65.41,66.03,65.19,65.83,1280478.0,64.0793,64.6867,63.8638,64.4908,1280478.0
2021-12-03 15:30:00,65.83,66.58,65.46,66.51,1746704.0,64.4908,65.2255,64.1283,65.1569,1746704.0
2021-12-06 09:30:00,67.31,67.48,66.55,67.36,1175824.0,65.9407,66.1072,65.1961,65.9897,1175824.0
2021-12-06 10:00:00,67.34,67.94,66.94,67.85,942890.0,65.9701,66.5579,65.5782,66.4697,942890.0
2021-12-06 10:30:00,67.9,67.98,67.52,67.95,722130.0,66.5187,66.597,66.1464,66.5676,722130.0
2021-12-06 11:00:00,67.99,68.0,67.44,67.7,358334.0,66.6068,66.6166,66.068,66.3227,358334.0
2021-12-06 11:30:00,67.71,67.94,67.55,67.67,298902.0,66.3325,66.5579,66.1758,66.2933,298902.0
2021-12-06 12:00:00,67.68,68.12,67.65,68.06,261452.0,66.3031,66.7342,66.2738,66.6754,261452.0
2021-12-06 12:30:00,68.08,68.33,67.98,68.31,153152.0,66.695,66.9399,66.597,66.9203,153152.0
2021-12-06 13:00:00,68.34,68.63,68.25,68.55,246970.0,66.9497,67.2338,66.8615,67.1554,246970.0
2021-12-06 13:30:00,68.55,68.61,68.45,68.56,213930.0,67.1554,67.2142,67.0575,67.1652,213930.0
2021-12-06 14:00:00,68.56,68.67,68.46,68.5,387314.0,67.1652,67.273,67.0673,67.1065,387314.0
2021-12-06 14:30:00,68.52,68.58,68.08,68.13,310446.0,67.1261,67.1848,66.695,66.744,310446.0
2021-12-06 15:00:00,68.11,68.33,68.03,68.16,275896.0,66.7244,66.9399,66.646,66.7734,275896.0
2021-12-06 15:30:00,68.16,68.31,67.96,68.1,583792.0,66.7734,66.9203,66.5774,66.7146,583792.0
2021-12-07 09:30:00,69.76,70.58,69.74,70.58,982818.0,68.3408,69.1441,68.3212,69.1441,982818.0
2021-12-07 10:00:00,70.61,70.86,70.52,70.68,532016.0,69.1735,69.4184,69.0854,69.2421,532016.0
2021-12-07 10:30:00,70.71,71.05,70.71,70.92,331608.0,69.2715,69.6046,69.2715,69.4772,331608.0
2021-12-07 11:00:00,70.99,71.08,70.85,70.92,412188.0,69.5458,69.634,69.4087,69.4772,412188.0
2021-12-07 11:30:00,70.92,71.01,70.83,70.86,276018.0,69.4772,69.5654,69.3891,69.4184,276018.0
2021-12-07 12:00:00,70.86,70.95,70.81,70.86,184500.0,69.4184,69.5066,69.3695,69.4184,184500.0
2021-12-07 12:30:00,70.86,71.02,70.86,71.01,165712.0,69.4184,69.5752,69.4184,69.5654,165712.0
2021-12-07 13:00:00,70.98,70.99,70.77,70.88,203920.0,69.536,69.5458,69.3303,69.438,203920.0
2021-12-07 13:30:00,70.89,71.06,70.86,70.96,194802.0,69.4478,69.6144,69.4184,69.5164,194802.0
2021-12-07 14:00:00,70.97,70.98,70.86,70.91,124352.0,69.5262,69.536,69.4184,69.4674,124352.0
2021-12-07 14:30:00,70.92,70.96,70.78,70.88,125184.0,69.4772,69.5164,69.3401,69.438,125184.0
2021-12-07 15:00:00,70.86,70.98,70.61,70.61,296338.0,69.4184,69.536,69.1735,69.1735,296338.0
2021-12-07 15:30:00,70.61,70.91,70.31,70.9,1142484.0,69.1735,69.4674,68.8796,69.4576,1142484.0
2021-12-08 09:30:00,71.06,71.22,70.67,70.88,819974.0,69.6144,69.7711,69.2323,69.438,819974.0
2021-12-08 10:00:00,70.86,71.05,70.65,70.65,428698.0,69.4184,69.6046,69.2127,69.2127,428698.0
2021-12-08 10:30:00,70.67,70.89,70.52,70.54,488316.0,69.2323,69.4478,69.0854,69.105,488316.0
2021-12-08 11:00:00,70.54,70.8,70.48,70.8,210810.0,69.105,69.3597,69.0462,69.3597,210810.0
2021-12-08 11:30:00,70.8,70.91,70.67,70.86,710126.0,69.3597,69.4674,69.2323,69.4184,710126.0
2021-12-08 12:00:00,70.82,70.88,70.67,70.77,135138.0,69.3793,69.438,69.2323,69.3303,135138.0
2021-12-08 12:30:00,70.76,70.98,70.76,70.91,76466.0,69.3205,69.536,69.3205,69.4674,76466.0
2021-12-08 13:00:00,70.92,71.01,70.87,70.96,56488.0,69.4772,69.5654,69.4282,69.5164,56488.0
2021-12-08 13:30:00,70.99,71.12,70.95,71.0,123220.0,69.5458,69.6732,69.5066,69.5556,123220.0
2021-12-08 14:00:00,71.02,71.09,70.89,71.07,174856.0,69.5752,69.6438,69.4478,69.6242,174856.0
2021-12-08 14:30:00,71.08,71.17,70.99,71.15,119146.0,69.634,69.7221,69.5458,69.7025,119146.0
2021-12-08 15:00:00,71.15,71.28,71.09,71.27,213122.0,69.7025,69.8299,69.6438,69.8201,213122.0
2021-12-08 15:30:00,71.26,71.42,71.16,71.28,495288.0,69.8103,69.9671,69.7123,69.8299,495288.0
2021-12-09 09:30:00,70.86,71.14,70.77,70.92,443738.0,69.4184,69.6928,69.3303,69.4772,443738.0
2021-12-09 10:00:00,70.89,71.07,70.67,70.67,288964.0,69.4478,69.6242,69.2323,69.2323,288964.0
2021-12-09 10:30:00,70.66,70.91,70.53,70.86,343910.0,69.2225,69.4674,69.0952,69.4184,343910.0
2021-12-09 11:00:00,70.85,71.0,70.69,70.99,184008.0,69.4087,69.5556,69.2519,69.5458,184008.0
2021-12-09 11:30:00,71.0,71.07,70.74,70.8,120152.0,69.5556,69.6242,69.3009,69.3597,120152.0
2021-12-09 12:00:00,70.81,70.91,70.71,70.84,89238.0,69.3695,69.4674,69.2715,69.3989,89238.0
2021-12-09 12:30:00,70.85,71.11,70.81,71.11,87700.0,69.4087,69.6634,69.3695,69.6634,87700.0
2021-12-09 13:00:00,71.08,71.09,70.95,70.97,112764.0,69.634,69.6438,69.5066,69.5262,112764.0
2021-12-09 13:30:00,70.96,71.17,70.79,70.96,205172.0,69.5164,69.7221,69.3499,69.5164,205172.0
2021-12-09 14:00:00,70.96,71.02,70.83,70.83,92564.0,69.5164,69.5752,69.3891,69.3891,92564.0
2021-12-09 14:30:00,70.84,70.89,70.57,70.65,158066.0,69.3989,69.4478,69.1343,69.2127,158066.0
2021-12-09 15:00:00,70.66,70.82,70.3,70.44,476344.0,69.2225,69.3793,68.8698,69.007,476344.0
2021-12-09 15:30:00,70.44,70.71,70.27,70.31,592876.0,69.007,69.2715,68.8404,68.8796,592876.0
2021-12-10 09:30:00,71.2,71.44,70.86,70.92,605734.0,69.7515,69.9866,69.4184,69.4772,605734.0
2021-12-10 10:00:00,70.91,71.28,70.89,71.24,414742.0,69.4674,69.8299,69.4478,69.7907,414742.0
2021-12-10 10:30:00,71.24,71.27,70.63,70.8,218006.0,69.7907,69.8201,69.1931,69.3597,218006.0
2021-12-10 11:00:00,70.8,70.85,70.36,70.8,260800.0,69.3597,69.4087,68.9286,69.3597,260800.0
2021-12-10 11:30:00,70.81,71.09,70.68,71.02,141160.0,69.3695,69.6438,69.2421,69.5752,141160.0
2021-12-10 12:00:00,71.04,71.11,70.92,70.99,198106.0,69.5948,69.6634,69.4772,69.5458,198106.0
2021-12-10 12:30:00,71.0,71.08,70.8,71.07,91624.0,69.5556,69.634,69.3597,69.6242,91624.0
2021-12-10 13:00:00,71.1,71.24,71.02,71.17,119500.0,69.6536,69.7907,69.5752,69.7221,119500.0
2021-12-10 13:30:00,71.16,71.2,71.07,71.18,136624.0,69.7123,69.7515,69.6242,69.7319,136624.0
2021-12-10 14:00:00,71.19,71.25,71.11,71.24,100334.0,69.7417,69.8005,69.6634,69.7907,100334.0
2021-12-10 14:30:00,71.25,71.29,70.98,71.01,130144.0,69.8005,69.8397,69.536,69.5654,130144.0
2021-12-10 15:00:00,71.01,71.29,70.93,71.25,116166.0,69.5654,69.8397,69.487,69.8005,116166.0
2021-12-10 15:30:00,71.26,71.68,71.26,71.64,366404.0,69.8103,70.2218,69.8103,70.1826,366404.0
2021-12-13 09:30:00,71.47,71.56,70.92,71.01,790470.0,70.016,70.1042,69.4772,69.5654,790470.0
2021-12-13 10:00:00,71.01,71.21,70.6,70.73,342794.0,69.5654,69.7613,69.1637,69.2911,342794.0
2021-12-13 10:30:00,70.71,70.91,70.57,70.74,191072.0,69.2715,69.4674,69.1343,69.3009,191072.0
2021-12-13 11:00:00,70.7,70.79,70.42,70.47,452086.0,69.2617,69.3499,68.9874,69.0364,452086.0
2021-12-13 11:30:00,70.48,70.64,70.41,70.58,307586.0,69.0462,69.2029,68.9776,69.1441,307586.0
2021-12-13 12:00:00,70.58,70.78,70.42,70.75,380604.0,69.1441,69.3401,68.9874,69.3107,380604.0
2021-12-13 12:30:00,70.74,70.83,70.58,70.66,121408.0,69.3009,69.3891,69.1441,69.2225,121408.0
2021-12-13 13:00:00,70.64,70.76,70.58,70.63,132498.0,69.2029,69.3205,69.1441,69.1931,132498.0
2021-12-13 13:30:00,70.64,70.74,70.49,70.72,174314.0,69.2029,69.3009,69.056,69.2813,174314.0
2021-12-13 14:00:00,70.7,70.88,70.61,70.78,149572.0,69.2617,69.438,69.1735,69.3401,149572.0
2021-12-13 14:30:00,70.78,70.86,70.71,70.85,141412.0,69.3401,69.4184,69.2715,69.4087,141412.0
2021-12-13 15:00:00,70.86,70.98,70.75,70.77,256454.0,69.4184,69.536,69.3107,69.3303,256454.0
2021-12-13 15:30:00,70.75,70.98,70.28,70.38,506462.0,69.3107,69.536,68.8502,68.9482,506462.0
2021-12-14 09:30:00,69.29,70.11,69.25,69.75,755492.0,67.8804,68.6837,67.8412,68.331,755492.0
2021-12-14 10:00:00,69.73,69.8,69.31,69.66,446138.0,68.3114,68.38,67.9,68.2429,446138.0
2021-12-14 10:30:00,69.63,69.67,68.72,68.87,430558.0,68.2135,68.2527,67.322,67.4689,430558.0
2021-12-14 11:00:00,68.83,69.01,68.69,69.0,516678.0,67.4297,67.6061,67.2926,67.5963,516678.0
2021-12-14 11:30:00,69.0,69.01,68.58,68.66,925628.0,67.5963,67.6061,67.1848,67.2632,925628.0
2021-12-14 12:00:00,68.67,68.74,68.49,68.73,441836.0,67.273,67.3416,67.0967,67.3318,441836.0
2021-12-14 12:30:00,68.69,68.76,68.42,68.56,541660.0,67.2926,67.3612,67.0281,67.1652,541660.0
2021-12-14 13:00:00,68.56,68.81,68.51,68.78,296202.0,67.1652,67.4102,67.1163,67.3808,296202.0
2021-12-14 13:30:00,68.78,68.78,68.51,68.58,273586.0,67.3808,67.3808,67.1163,67.1848,273586.0
2021-12-14 14:00:00,68.57,69.07,68.54,68.96,330672.0,67.175,67.6649,67.1456,67.5571,330672.0
2021-12-14 14:30:00,68.96,69.17,68.91,69.11,289304.0,67.5571,67.7628,67.5081,67.704,289304.0
2021-12-14 15:00:00,69.11,69.56,69.08,69.56,290720.0,67.704,68.1449,67.6747,68.1449,290720.0
2021-12-14 15:30:00,69.55,69.71,69.09,69.39,684274.0,68.1351,68.2918,67.6845,67.9784,684274.0
2021-12-15 09:30:00,69.41,69.49,68.79,68.88,342322.0,67.9979,68.0763,67.3906,67.4787,342322.0
2021-12-15 10:00:00,68.85,69.03,68.73,68.96,186252.0,67.4493,67.6257,67.3318,67.5571,186252.0
2021-12-15 10:30:00,68.96,69.26,68.91,69.0,296848.0,67.5571,67.851,67.5081,67.5963,296848.0
2021-12-15 11:00:00,68.99,69.09,68.73,68.83,293688.0,67.5865,67.6845,67.3318,67.4297,293688.0
2021-12-15 11:30:00,68.82,68.86,68.62,68.8,202494.0,67.4199,67.4591,67.224,67.4004,202494.0
2021-12-15 12:00:00,68.79,69.0,68.66,68.99,319656.0,67.3906,67.5963,67.2632,67.5865,319656.0
2021-12-15 12:30:00,68.99,69.05,68.85,69.02,138000.0,67.5865,67.6453,67.4493,67.6159,138000.0
2021-12-15 13:00:00,69.03,69.08,68.95,69.02,149568.0,67.6257,67.6747,67.5473,67.6159,149568.0
2021-12-15 13:30:00,69.02,69.19,68.92,69.17,175562.0,67.6159,67.7824,67.5179,67.7628,175562.0
2021-12-15 14:00:00,69.16,70.04,68.61,69.46,1348306.0,67.753,68.6151,67.2142,68.0469,1348306.0
2021-12-15 14:30:00,69.47,70.13,69.35,69.81,623380.0,68.0567,68.7033,67.9392,68.3898,623380.0
2021-12-15 15:00:00,69.86,71.28,69.8,71.24,736160.0,68.4388,69.8299,68.38,69.7907,736160.0
2021-12-15 15:30:00,71.23,71.63,70.83,71.55,911728.0,69.7809,70.1728,69.3891,70.0944,911728.0
2021-12-16 09:30:00,72.14,72.24,71.61,71.62,1247338.0,70.6724,70.7704,70.1532,70.163,1247338.0
2021-12-16 10:00:00,71.62,71.97,71.29,71.93,713330.0,70.163,70.5059,69.8397,70.4667,713330.0
2021-12-16 10:30:00,71.92,72.06,71.73,71.85,398098.0,70.4569,70.594,70.2707,70.3883,398098.0
2021-12-16 11:00:00,71.83,71.87,71.29,71.57,450448.0,70.3687,70.4079,69.8397,70.114,450448.0
2021-12-16 11:30:00,71.56,71.58,71.17,71.19,400922.0,70.1042,70.1238,69.7221,69.7417,400922.0
2021-12-16 12:00:00,71.19,71.32,70.95,71.03,453124.0,69.7417,69.8691,69.5066,69.585,453124.0
2021-12-16 12:30:00,71.03,71.11,70.64,70.64,495906.0,69.585,69.6634,69.2029,69.2029,495906.0
2021-12-16 13:00:00,70.65,71.06,70.65,71.01,323460.0,69.2127,69.6144,69.2127,69.5654,323460.0
2021-12-16 13:30:00,71.0,71.13,70.79,70.82,259686.0,69.5556,69.683,69.3499,69.3793,259686.0
2021-12-16 14:00:00,70.82,70.94,70.33,70.41,389784.0,69.3793,69.4968,68.8992,68.9776,389784.0
2021-12-16 14:30:00,70.41,70.61,69.78,70.13,745056.0,68.9776,69.1735,68.3604,68.7033,745056.0
2021-12-16 15:00:00,70.1,70.57,69.83,70.5,786806.0,68.6739,69.1343,68.4094,69.0658,786806.0
2021-12-16 15:30:00,70.51,70.85,70.21,70.27,1263770.0,69.0756,69.4087,68.7817,68.8404,1263770.0
2021-12-17 09:30:00,69.28,69.53,68.61,68.96,1258698.0,67.8706,68.1155,67.2142,67.5571,1258698.0
2021-12-17 10:00:00,68.95,68.95,68.24,68.65,859546.0,67.5473,67.5473,66.8517,67.2534,859546.0
2021-12-17 10:30:00,68.64,70.02,68.52,69.8,999336.0,67.2436,68.5955,67.1261,68.38,999336.0
2021-12-17 11:00:00,69.77,70.25,69.64,70.05,413914.0,68.3506,68.8209,68.2233,68.6249,413914.0
2021-12-17 11:30:00,70.04,70.1,68.92,69.25,796694.0,68.6151,68.6739,67.5179,67.8412,796694.0
2021-12-17 12:00:00,69.23,69.39,68.77,69.3,391580.0,67.8216,67.9784,67.371,67.8902,391580.0
2021-12-17 12:30:00,69.28,69.61,69.15,69.35,286394.0,67.8706,68.1939,67.7432,67.9392,286394.0
2021-12-17 13:00:00,69.35,69.73,69.14,69.69,288472.0,67.9392,68.3114,67.7334,68.2722,288472.0
2021-12-17 13:30:00,69.71,69.94,69.5,69.91,213346.0,68.2918,68.5172,68.0861,68.4878,213346.0
2021-12-17 14:00:00,69.94,69.94,69.43,69.51,158144.0,68.5172,68.5172,68.0175,68.0959,158144.0
2021-12-17 14:30:00,69.53,69.81,69.36,69.51,227452.0,68.1155,68.3898,67.949,68.0959,227452.0
2021-12-17 15:00:00,69.52,69.8,69.25,69.36,285238.0,68.1057,68.38,67.8412,67.949,285238.0
2021-12-17 15:30:00,69.36,69.42,68.69,68.76,1174674.0,67.949,68.0077,67.2926,67.3612,1174674.0
2021-12-20 09:30:00,67.16,67.31,66.58,67.05,2006000.0,65.7937,65.9407,65.2255,65.686,2006000.0
2021-12-20 10:00:00,67.05,67.13,66.5,66.53,1111656.0,65.686,65.7643,65.1471,65.1765,1111656.0
2021-12-20 10:30:00,66.54,66.81,66.31,66.39,841372.0,65.1863,65.4508,64.961,65.0394,841372.0
2021-12-20 11:00:00,66.39,66.56,66.22,66.36,769296.0,65.0394,65.2059,64.8728,65.01,769296.0
2021-12-20 11:30:00,66.36,66.69,66.17,66.67,560710.0,65.01,65.3333,64.8239,65.3137,560710.0
2021-12-20 12:00:00,66.67,66.86,66.5,66.66,405304.0,65.3137,65.4998,65.1471,65.3039,405304.0
2021-12-20 12:30:00,66.66,66.66,66.36,66.38,276040.0,65.3039,65.3039,65.01,65.0296,276040.0
2021-12-20 13:00:00,66.4,66.65,66.3,66.6,782852.0,65.0492,65.2941,64.9512,65.2451,782852.0
2021-12-20 13:30:00,66.6,67.04,66.45,66.84,420990.0,65.2451,65.6762,65.0982,65.4802,420990.0
2021-12-20 14:00:00,66.84,67.13,66.81,66.89,321072.0,65.4802,65.7643,65.4508,65.5292,321072.0
2021-12-20 14:30:00,66.89,67.13,66.7,66.9,320570.0,65.5292,65.7643,65.3431,65.539,320570.0
2021-12-20 15:00:00,66.92,67.28,66.91,67.14,510770.0,65.5586,65.9113,65.5488,65.7741,510770.0
2021-12-20 15:30:00,67.13,67.45,66.86,67.32,1214092.0,65.7643,66.0778,65.4998,65.9505,1214092.0
2021-12-21 09:30:00,68.39,68.65,67.95,68.03,851294.0,66.9987,67.2534,66.5676,66.646,851294.0
2021-12-21 10:00:00,68.03,68.43,67.8,67.86,458916.0,66.646,67.0379,66.4207,66.4795,458916.0
2021-12-21 10:30:00,67.88,68.1,67.71,68.06,275990.0,66.4991,66.7146,66.3325,66.6754,275990.0
2021-12-21 11:00:00,68.06,68.42,67.98,68.3,275744.0,66.6754,67.0281,66.597,66.9105,275744.0
2021-12-21 11:30:00,68.31,68.91,68.31,68.74,642186.0,66.9203,67.5081,66.9203,67.3416,642186.0
2021-12-21 12:00:00,68.73,69.11,68.72,69.11,308262.0,67.3318,67.704,67.322,67.704,308262.0
2021-12-21 12:30:00,69.12,69.38,69.09,69.36,269732.0,67.7138,67.9686,67.6845,67.949,269732.0
2021-12-21 13:00:00,69.36,69.36,69.17,69.33,255566.0,67.949,67.949,67.7628,67.9196,255566.0
2021-12-21 13:30:00,69.34,69.56,69.33,69.44,294004.0,67.9294,68.1449,67.9196,68.0273,294004.0
2021-12-21 14:00:00,69.46,69.56,69.36,69.47,238966.0,68.0469,68.1449,67.949,68.0567,238966.0
2021-12-21 14:30:00,69.48,69.62,69.31,69.61,300868.0,68.0665,68.2037,67.9,68.1939,300868.0
2021-12-21 15:00:00,69.63,69.66,69.48,69.51,249850.0,68.2135,68.2429,68.0665,68.0959,249850.0
2021-12-21 15:30:00,69.5,69.75,69.17,69.7,806412.0,68.0861,68.331,67.7628,68.282,806412.0
2021-12-22 09:30:00,69.62,69.95,69.56,69.82,551964.0,68.2037,68.527,68.1449,68.3996,551964.0
2021-12-22 10:00:00,69.83,70.16,69.71,70.02,414294.0,68.4094,68.7327,68.2918,68.5955,414294.0
2021-12-22 10:30:00,70.03,70.67,70.02,70.63,477886.0,68.6053,69.2323,68.5955,69.1931,477886.0
2021-12-22 11:00:00,70.63,70.75,70.53,70.67,302046.0,69.1931,69.3107,69.0952,69.2323,302046.0
2021-12-22 11:30:00,70.67,70.78,70.58,70.74,239762.0,69.2323,69.3401,69.1441,69.3009,239762.0
2021-12-22 12:00:00,70.74,70.82,70.61,70.74,286726.0,69.3009,69.3793,69.1735,69.3009,286726.0
2021-12-22 12:30:00,70.75,70.85,70.64,70.83,127396.0,69.3107,69.4087,69.2029,69.3891,127396.0
2021-12-22 13:00:00,70.83,70.83,70.66,70.67,181762.0,69.3891,69.3891,69.2225,69.2323,181762.0
2021-12-22 13:30:00,70.68,70.75,70.47,70.55,257514.0,69.2421,69.3107,69.0364,69.1148,257514.0
2021-12-22 14:00:00,70.55,70.59,70.36,70.41,222548.0,69.1148,69.1539,68.9286,68.9776,222548.0
2021-12-22 14:30:00,70.41,70.7,70.41,70.67,227332.0,68.9776,69.2617,68.9776,69.2323,227332.0
2021-12-22 15:00:00,70.68,70.8,70.61,70.74,174002.0,69.2421,69.3597,69.1735,69.3009,174002.0
2021-12-22 15:30:00,70.74,71.13,70.69,71.11,596270.0,69.3009,69.683,69.2519,69.6634,596270.0
2021-12-23 09:30:00,71.35,71.94,71.33,71.79,905898.0,69.9492,70.5276,69.9296,70.3805,905898.0
2021-12-23 10:00:00,71.79,71.99,71.74,71.93,238274.0,70.3805,70.5766,70.3315,70.5178,238274.0
2021-12-23 10:30:00,71.94,72.07,71.83,72.07,199426.0,70.5276,70.655,70.4198,70.655,199426.0
2021-12-23 11:00:00,72.07,72.17,71.98,72.02,262820.0,70.655,70.7531,70.5668,70.606,262820.0
2021-12-23 11:30:00,72.02,72.13,72.02,72.13,122966.0,70.606,70.7139,70.606,70.7139,122966.0
2021-12-23 12:00:00,72.12,72.12,72.01,72.02,101084.0,70.7041,70.7041,70.5962,70.606,101084.0
2021-12-23 12:30:00,72.02,72.08,72.02,72.07,184100.0,70.606,70.6648,70.606,70.655,184100.0
2021-12-23 13:00:00,72.06,72.11,71.96,72.11,154420.0,70.6452,70.6943,70.5472,70.6943,154420.0
2021-12-23 13:30:00,72.11,72.17,72.05,72.13,113606.0,70.6943,70.7531,70.6354,70.7139,113606.0
2021-12-23 14:00:00,72.14,72.25,72.1,72.21,202528.0,70.7237,70.8315,70.6845,70.7923,202528.0
2021-12-23 14:30:00,72.21,72.29,72.17,72.28,150284.0,70.7923,70.8707,70.7531,70.8609,150284.0
2021-12-23 15:00:00,72.28,72.29,72.13,72.17,187676.0,70.8609,70.8707,70.7139,70.7531,187676.0
2021-12-23 15:30:00,72.17,72.4,71.91,71.93,607838.0,70.7531,70.9786,70.4982,70.5178,607838.0
2021-12-27 09:30:00,72.38,72.86,72.36,72.71,478238.0,70.959,71.4295,70.9393,71.2825,478238.0
2021-12-27 10:00:00,72.72,73.15,72.68,73.14,343848.0,71.2923,71.7138,71.2531,71.704,343848.0
2021-12-27 10:30:00,73.16,73.26,73.08,73.25,345606.0,71.7236,71.8217,71.6452,71.8119,345606.0
2021-12-27 11:00:00,73.26,73.34,73.14,73.3,247236.0,71.8217,71.9001,71.704,71.8609,247236.0
2021-12-27 11:30:00,73.3,73.34,73.2,73.33,139342.0,71.8609,71.9001,71.7629,71.8903,139342.0
2021-12-27 12:00:00,73.33,73.47,73.33,73.47,110312.0,71.8903,72.0276,71.8903,72.0276,110312.0
2021-12-27 12:30:00,73.47,73.5,73.41,73.49,115976.0,72.0276,72.057,71.9687,72.0472,115976.0
2021-12-27 13:00:00,73.48,73.6,73.45,73.56,193878.0,72.0374,72.155,72.0079,72.1158,193878.0
2021-12-27 13:30:00,73.56,73.64,73.52,73.64,157458.0,72.1158,72.1942,72.0766,72.1942,157458.0
2021-12-27 14:00:00,73.64,73.74,73.58,73.74,134768.0,72.1942,72.2923,72.1354,72.2923,134768.0
2021-12-27 14:30:00,73.74,73.74,73.54,73.61,167274.0,72.2923,72.2923,72.0962,72.1648,167274.0
2021-12-27 15:00:00,73.61,73.64,73.47,73.64,146804.0,72.1648,72.1942,72.0276,72.1942,146804.0
2021-12-27 15:30:00,73.64,73.97,73.6,73.97,606818.0,72.1942,72.5177,72.155,72.5177,606818.0
2021-12-28 09:30:00,74.08,74.42,73.93,74.33,654794.0,72.6256,72.9589,72.4785,72.8707,654794.0
2021-12-28 10:00:00,74.33,74.4,73.9,74.15,324100.0,72.8707,72.9393,72.4491,72.6942,324100.0
2021-12-28 10:30:00,74.15,74.31,74.04,74.12,143890.0,72.6942,72.8511,72.5864,72.6648,143890.0
2021-12-28 11:00:00,74.13,74.21,73.92,74.05,683780.0,72.6746,72.753,72.4687,72.5962,683780.0
2021-12-28 11:30:00,74.05,74.22,73.95,74.19,122638.0,72.5962,72.7628,72.4981,72.7334,122638.0
2021-12-28 12:00:00,74.18,74.19,73.81,73.82,192572.0,72.7236,72.7334,72.3609,72.3707,192572.0
2021-12-28 12:30:00,73.81,73.88,73.58,73.8,189716.0,72.3609,72.4295,72.1354,72.3511,189716.0
2021-12-28 13:00:00,73.79,73.86,73.7,73.83,85428.0,72.3413,72.4099,72.253,72.3805,85428.0
2021-12-28 13:30:00,73.82,73.92,73.72,73.91,83256.0,72.3707,72.4687,72.2726,72.4589,83256.0
2021-12-28 14:00:00,73.9,73.9,73.63,73.77,122478.0,72.4491,72.4491,72.1844,72.3217,122478.0
2021-12-28 14:30:00,73.75,73.88,73.73,73.85,103030.0,72.3021,72.4295,72.2825,72.4001,103030.0
2021-12-28 15:00:00,73.86,73.91,73.75,73.85,100940.0,72.4099,72.4589,72.3021,72.4001,100940.0
2021-12-28 15:30:00,73.85,74.08,73.7,73.83,467238.0,72.4001,72.6256,72.253,72.3805,467238.0
2021-12-29 09:30:00,73.88,74.21,73.84,74.04,260326.0,72.4295,72.753,72.3903,72.5864,260326.0
2021-12-29 10:00:00,74.07,74.08,73.53,73.73,210910.0,72.6158,72.6256,72.0864,72.2825,210910.0
2021-12-29 10:30:00,73.77,74.0,73.69,73.93,147602.0,72.3217,72.5471,72.2432,72.4785,147602.0
2021-12-29 11:00:00,73.94,73.99,73.75,73.77,104526.0,72.4883,72.5373,72.3021,72.3217,104526.0
2021-12-29 11:30:00,73.77,73.84,73.7,73.72,74874.0,72.3217,72.3903,72.253,72.2726,74874.0
2021-12-29 12:00:00,73.73,73.76,73.63,73.63,39370.0,72.2825,72.3119,72.1844,72.1844,39370.0
2021-12-29 12:30:00,73.64,73.8,73.61,73.8,74036.0,72.1942,72.3511,72.1648,72.3511,74036.0
2021-12-29 13:00:00,73.78,73.89,73.77,73.78,107852.0,72.3315,72.4393,72.3217,72.3315,107852.0
2021-12-29 13:30:00,73.79,73.94,73.74,73.92,144460.0,72.3413,72.4883,72.2923,72.4687,144460.0
2021-12-29 14:00:00,73.91,73.99,73.86,73.96,134326.0,72.4589,72.5373,72.4099,72.5079,134326.0
2021-12-29 14:30:00,73.96,74.05,73.94,74.04,81730.0,72.5079,72.5962,72.4883,72.5864,81730.0
2021-12-29 15:00:00,74.04,74.14,73.97,74.13,85738.0,72.5864,72.6844,72.5177,72.6746,85738.0
2021-12-29 15:30:00,74.14,74.35,73.98,74.0,351960.0,72.6844,72.8903,72.5275,72.5471,351960.0
2021-12-30 09:30:00,74.14,74.45,74.07,74.23,384524.0,72.6844,72.9883,72.6158,72.7726,384524.0
2021-12-30 10:00:00,74.23,74.47,74.15,74.41,201726.0,72.7726,73.0079,72.6942,72.9491,201726.0
2021-12-30 10:30:00,74.41,74.42,74.2,74.22,168642.0,72.9491,72.9589,72.7432,72.7628,168642.0
2021-12-30 11:00:00,74.21,74.3,74.17,74.26,143396.0,72.753,72.8413,72.7138,72.802,143396.0
2021-12-30 11:30:00,74.26,74.29,74.18,74.24,81994.0,72.802,72.8315,72.7236,72.7824,81994.0
2021-12-30 12:00:00,74.24,74.29,74.11,74.16,114184.0,72.7824,72.8315,72.655,72.704,114184.0
2021-12-30 12:30:00,74.17,74.27,74.14,74.27,73062.0,72.7138,72.8118,72.6844,72.8118,73062.0
2021-12-30 13:00:00,74.26,74.26,74.14,74.18,81712.0,72.802,72.802,72.6844,72.7236,81712.0
2021-12-30 13:30:00,74.18,74.27,74.17,74.24,86110.0,72.7236,72.8118,72.7138,72.7824,86110.0
2021-12-30 14:00:00,74.24,74.24,74.09,74.21,101378.0,72.7824,72.7824,72.6354,72.753,101378.0
2021-12-30 14:30:00,74.2,74.25,74.17,74.19,56002.0,72.7432,72.7922,72.7138,72.7334,56002.0
2021-12-30 15:00:00,74.21,74.21,74.03,74.03,158304.0,72.753,72.753,72.5766,72.5766,158304.0
2021-12-30 15:30:00,74.04,74.08,73.45,73.61,895862.0,72.5864,72.6256,72.0079,72.1648,895862.0
2021-12-31 09:30:00,73.42,73.81,73.37,73.45,544390.0,71.9785,72.3609,71.9295,72.0079,544390.0
2021-12-31 10:00:00,73.45,73.61,73.2,73.54,310740.0,72.0079,72.1648,71.7629,72.0962,310740.0
2021-12-31 10:30:00,73.54,73.55,73.27,73.46,231800.0,72.0962,72.106,71.8315,72.0178,231800.0
2021-12-31 11:00:00,73.48,73.53,73.35,73.51,120446.0,72.0374,72.0864,71.9099,72.0668,120446.0
2021-12-31 11:30:00,73.51,73.52,73.32,73.33,149298.0,72.0668,72.0766,71.8805,71.8903,149298.0
2021-12-31 12:00:00,73.34,73.42,73.22,73.28,102714.0,71.9001,71.9785,71.7825,71.8413,102714.0
2021-12-31 12:30:00,73.29,73.59,73.26,73.59,106380.0,71.8511,72.1452,71.8217,72.1452,106380.0
2021-12-31 13:00:00,73.6,73.65,73.56,73.63,88376.0,72.155,72.204,72.1158,72.1844,88376.0
2021-12-31 13:30:00,73.63,73.69,73.51,73.63,95356.0,72.1844,72.2432,72.0668,72.1844,95356.0
2021-12-31 14:00:00,73.64,73.74,73.5,73.57,113540.0,72.1942,72.2923,72.057,72.1256,113540.0
2021-12-31 14:30:00,73.6,73.64,73.47,73.51,99884.0,72.155,72.1942,72.0276,72.0668,99884.0
2021-12-31 15:00:00,73.53,73.71,73.51,73.68,127774.0,72.0864,72.2628,72.0668,72.2334,127774.0
2021-12-31 15:30:00,73.71,73.77,73.14,73.2,633850.0,72.2628,72.3217,71.704,71.7629,633850.0
2022-01-03 09:30:00,73.64,74.06,72.88,73.19,1331042.0,72.1942,72.606,71.4491,71.7531,1331042.0
2022-01-03 10:00:00,73.21,73.77,73.16,73.77,558386.0,71.7727,72.3217,71.7236,72.3217,558386.0
2022-01-03 10:30:00,73.76,73.77,73.42,73.58,317134.0,72.3119,72.3217,71.9785,72.1354,317134.0
2022-01-03 11:00:00,73.58,73.6,73.25,73.39,252730.0,72.1354,72.155,71.8119,71.9491,252730.0
2022-01-03 11:30:00,73.39,73.48,73.06,73.34,256838.0,71.9491,72.0374,71.6256,71.9001,256838.0
2022-01-03 12:00:00,73.33,73.54,73.25,73.52,149242.0,71.8903,72.0962,71.8119,72.0766,149242.0
2022-01-03 12:30:00,73.52,73.52,73.38,73.41,134362.0,72.0766,72.0766,71.9393,71.9687,134362.0
2022-01-03 13:00:00,73.42,73.58,73.33,73.55,140010.0,71.9785,72.1354,71.8903,72.106,140010.0
2022-01-03 13:30:00,73.58,73.77,73.5,73.76,170948.0,72.1354,72.3217,72.057,72.3119,170948.0
2022-01-03 14:00:00,73.76,73.86,73.72,73.82,209318.0,72.3119,72.4099,72.2726,72.3707,209318.0
2022-01-03 14:30:00,73.82,74.05,73.78,73.91,180364.0,72.3707,72.5962,72.3315,72.4589,180364.0
2022-01-03 15:00:00,73.93,74.01,73.85,73.97,199070.0,72.4785,72.557,72.4001,72.5177,199070.0
2022-01-03 15:30:00,73.98,74.1,73.74,74.08,590352.0,72.5275,72.6452,72.2923,72.6256,590352.0
2022-01-04 09:30:00,74.54,74.76,74.48,74.67,763682.0,73.0765,73.2922,73.0177,73.204,763682.0
2022-01-04 10:00:00,74.67,74.7,74.37,74.64,418958.0,73.204,73.2334,72.9099,73.1746,418958.0
2022-01-04 10:30:00,74.64,74.69,74.0,74.04,513888.0,73.1746,73.2236,72.5471,72.5864,513888.0
2022-01-04 11:00:00,74.03,74.04,73.67,73.83,373182.0,72.5766,72.5864,72.2236,72.3805,373182.0
2022-01-04 11:30:00,73.79,74.14,73.79,73.98,211304.0,72.3413,72.6844,72.3413,72.5275,211304.0
2022-01-04 12:00:00,73.97,74.13,73.86,74.01,73062.0,72.5177,72.6746,72.4099,72.557,73062.0
2022-01-04 12:30:00,74.0,74.03,73.75,73.78,174994.0,72.5471,72.5766,72.3021,72.3315,174994.0
2022-01-04 13:00:00,73.78,73.94,73.71,73.79,300056.0,72.3315,72.4883,72.2628,72.3413,300056.0
2022-01-04 13:30:00,73.73,73.73,73.4,73.45,460172.0,72.2825,72.2825,71.9589,72.0079,460172.0
2022-01-04 14:00:00,73.44,73.73,73.44,73.68,408402.0,71.9981,72.2825,71.9981,72.2334,408402.0
2022-01-04 14:30:00,73.69,74.01,73.68,73.97,224236.0,72.2432,72.557,72.2334,72.5177,224236.0
2022-01-04 15:00:00,73.97,74.24,73.96,74.23,313104.0,72.5177,72.7824,72.5079,72.7726,313104.0
2022-01-04 15:30:00,74.23,74.44,73.99,74.0,563202.0,72.7726,72.9785,72.5373,72.5471,563202.0
2022-01-05 09:30:00,73.89,74.04,73.57,73.9,1220884.0,72.4393,72.5864,72.1256,72.4491,1220884.0
2022-01-05 10:00:00,73.9,74.14,73.76,74.06,419886.0,72.4491,72.6844,72.3119,72.606,419886.0
2022-01-05 10:30:00,74.05,74.05,73.82,73.92,243586.0,72.5962,72.5962,72.3707,72.4687,243586.0
2022-01-05 11:00:00,73.92,73.95,73.67,73.89,292402.0,72.4687,72.4981,72.2236,72.4393,292402.0
2022-01-05 11:30:00,73.91,73.92,73.61,73.7,279082.0,72.4589,72.4687,72.1648,72.253,279082.0
2022-01-05 12:00:00,73.67,73.91,73.63,73.88,193108.0,72.2236,72.4589,72.1844,72.4295,193108.0
2022-01-05 12:30:00,73.88,73.89,73.49,73.51,263430.0,72.4295,72.4393,72.0472,72.0668,263430.0
2022-01-05 13:00:00,73.5,73.54,73.31,73.48,301716.0,72.057,72.0962,71.8707,72.0374,301716.0
2022-01-05 13:30:00,73.48,73.57,73.41,73.48,260734.0,72.0374,72.1256,71.9687,72.0374,260734.0
2022-01-05 14:00:00,73.47,73.81,72.67,72.73,1176092.0,72.0276,72.3609,71.2433,71.3021,1176092.0
2022-01-05 14:30:00,72.72,72.86,72.03,72.21,920002.0,71.2923,71.4295,70.6158,70.7923,920002.0
2022-01-05 15:00:00,72.17,72.19,71.65,71.78,852356.0,70.7531,70.7727,70.2433,70.3707,852356.0
2022-01-05 15:30:00,71.75,72.02,71.14,71.18,1223326.0,70.3413,70.606,69.7433,69.7825,1223326.0
2022-01-06 09:30:00,71.0,71.76,70.67,70.76,1293906.0,69.606,70.3511,69.2825,69.3708,1293906.0
2022-01-06 10:00:00,70.73,71.24,70.26,70.95,1219836.0,69.3413,69.8413,68.8806,69.557,1219836.0
2022-01-06 10:30:00,70.94,71.56,70.94,71.26,705592.0,69.5472,70.1551,69.5472,69.8609,705592.0
2022-01-06 11:00:00,71.27,71.64,71.07,71.23,457146.0,69.8707,70.2335,69.6747,69.8315,457146.0
2022-01-06 11:30:00,71.23,71.45,71.05,71.38,403018.0,69.8315,70.0472,69.6551,69.9786,403018.0
2022-01-06 12:00:00,71.39,71.57,71.25,71.54,211988.0,69.9884,70.1649,69.8511,70.1354,211988.0
2022-01-06 12:30:00,71.56,71.89,71.45,71.51,394102.0,70.1551,70.4786,70.0472,70.106,394102.0
2022-01-06 13:00:00,71.52,71.61,71.21,71.24,235628.0,70.1158,70.2041,69.8119,69.8413,235628.0
2022-01-06 13:30:00,71.25,71.39,71.17,71.38,201156.0,69.8511,69.9884,69.7727,69.9786,201156.0
2022-01-06 14:00:00,71.36,71.54,71.14,71.25,404452.0,69.959,70.1354,69.7433,69.8511,404452.0
2022-01-06 14:30:00,71.27,71.56,71.22,71.47,315338.0,69.8707,70.1551,69.8217,70.0668,315338.0
2022-01-06 15:00:00,71.47,71.7,71.16,71.33,380630.0,70.0668,70.2923,69.7629,69.9296,380630.0
2022-01-06 15:30:00,71.32,71.39,70.78,71.02,1077092.0,69.9198,69.9884,69.3904,69.6257,1077092.0
2022-01-07 09:30:00,71.0,71.4,70.65,71.23,1151678.0,69.606,69.9982,69.2629,69.8315,1151678.0
2022-01-07 10:00:00,71.26,71.27,70.67,70.73,660842.0,69.8609,69.8707,69.2825,69.3413,660842.0
2022-01-07 10:30:00,70.72,70.83,70.02,70.21,697090.0,69.3315,69.4394,68.6453,68.8316,697090.0
2022-01-07 11:00:00,70.21,70.58,70.03,70.57,611474.0,68.8316,69.1943,68.6551,69.1845,611474.0
2022-01-07 11:30:00,70.56,71.06,70.45,70.93,512516.0,69.1747,69.6649,69.0668,69.5374,512516.0
2022-01-07 12:00:00,70.95,70.98,70.67,70.76,232680.0,69.557,69.5864,69.2825,69.3708,232680.0
2022-01-07 12:30:00,70.75,70.86,70.58,70.81,240256.0,69.361,69.4688,69.1943,69.4198,240256.0
2022-01-07 13:00:00,70.82,70.93,70.69,70.75,166808.0,69.4296,69.5374,69.3021,69.361,166808.0
2022-01-07 13:30:00,70.74,70.89,70.61,70.7,99108.0,69.3512,69.4982,69.2237,69.3119,99108.0
2022-01-07 14:00:00,70.73,70.78,70.47,70.61,229252.0,69.3413,69.3904,69.0865,69.2237,229252.0
2022-01-07 14:30:00,70.6,70.95,70.55,70.88,176290.0,69.2139,69.557,69.1649,69.4884,176290.0
2022-01-07 15:00:00,70.89,71.03,70.63,70.73,217330.0,69.4982,69.6355,69.2433,69.3413,217330.0
2022-01-07 15:30:00,70.72,70.87,70.41,70.46,489438.0,69.3315,69.4786,69.0276,69.0767,489438.0
2022-01-10 09:30:00,69.42,69.52,68.32,68.41,1032364.0,68.0571,68.1551,66.9787,67.0669,1032364.0
2022-01-10 10:00:00,68.38,68.48,67.81,68.05,883974.0,67.0375,67.1355,66.4787,66.714,883974.0
2022-01-10 10:30:00,68.04,68.23,67.58,67.92,767124.0,66.7042,66.8904,66.2532,66.5865,767124.0
2022-01-10 11:00:00,67.93,68.66,67.73,68.63,686032.0,66.5963,67.312,66.4002,67.2826,686032.0
2022-01-10 11:30:00,68.63,68.63,68.14,68.46,460098.0,67.2826,67.2826,66.8022,67.1159,460098.0
2022-01-10 12:00:00,68.45,68.47,68.02,68.11,270776.0,67.1061,67.1257,66.6846,66.7728,270776.0
2022-01-10 12:30:00,68.1,68.66,67.99,68.37,372002.0,66.763,67.312,66.6551,67.0277,372002.0
2022-01-10 13:00:00,68.4,68.87,68.35,68.77,599348.0,67.0571,67.5179,67.0081,67.4198,599348.0
2022-01-10 13:30:00,68.78,69.27,68.66,69.18,418912.0,67.4296,67.91,67.312,67.8218,418912.0
2022-01-10 14:00:00,69.18,69.64,69.12,69.55,406816.0,67.8218,68.2728,67.763,68.1845,406816.0
2022-01-10 14:30:00,69.55,69.78,69.26,69.5,313238.0,68.1845,68.41,67.9002,68.1355,313238.0
2022-01-10 15:00:00,69.52,69.66,69.09,69.47,499928.0,68.1551,68.2924,67.7335,68.1061,499928.0
2022-01-10 15:30:00,69.39,70.35,69.3,70.29,1077960.0,68.0277,68.9688,67.9394,68.91,1077960.0
2022-01-11 09:30:00,70.2,70.26,69.23,69.42,1308172.0,68.8218,68.8806,67.8708,68.0571,1308172.0
2022-01-11 10:00:00,69.44,69.98,69.42,69.85,665124.0,68.0767,68.6061,68.0571,68.4786,665124.0
2022-01-11 10:30:00,69.86,70.1,69.32,69.64,608572.0,68.4884,68.7237,67.959,68.2728,608572.0
2022-01-11 11:00:00,69.64,70.64,69.63,70.59,765402.0,68.2728,69.2531,68.2629,69.2041,765402.0
2022-01-11 11:30:00,70.59,71.04,70.49,70.89,365368.0,69.2041,69.6453,69.1061,69.4982,365368.0
2022-01-11 12:00:00,70.91,71.0,70.63,70.67,142966.0,69.5178,69.606,69.2433,69.2825,142966.0
2022-01-11 12:30:00,70.68,70.97,70.64,70.96,152864.0,69.2923,69.5766,69.2531,69.5668,152864.0
2022-01-11 13:00:00,70.95,71.14,70.73,71.07,159488.0,69.557,69.7433,69.3413,69.6747,159488.0
2022-01-11 13:30:00,71.06,71.2,71.03,71.17,82528.0,69.6649,69.8021,69.6355,69.7727,82528.0
2022-01-11 14:00:00,71.16,71.16,70.93,71.13,94538.0,69.7629,69.7629,69.5374,69.7335,94538.0
2022-01-11 14:30:00,71.14,71.44,71.05,71.28,205922.0,69.7433,70.0374,69.6551,69.8806,205922.0
2022-01-11 15:00:00,71.3,71.52,71.3,71.45,292042.0,69.9002,70.1158,69.9002,70.0472,292042.0
2022-01-11 15:30:00,71.46,71.58,71.2,71.56,762888.0,70.057,70.1747,69.8021,70.1551,762888.0
2022-01-12 09:30:00,72.1,72.44,71.9,72.42,1055392.0,70.6845,71.0178,70.4884,70.9982,1055392.0
2022-01-12 10:00:00,72.44,72.6,72.26,72.36,479870.0,71.0178,71.1746,70.8413,70.9393,479870.0
2022-01-12 10:30:00,72.37,72.39,71.67,71.88,665440.0,70.9492,70.9688,70.2629,70.4688,665440.0
2022-01-12 11:00:00,71.85,72.0,71.32,71.76,511972.0,70.4394,70.5864,69.9198,70.3511,511972.0
2022-01-12 11:30:00,71.75,72.08,71.73,71.92,230278.0,70.3413,70.6648,70.3217,70.508,230278.0
2022-01-12 12:00:00,71.94,72.02,71.7,71.91,167276.0,70.5276,70.606,70.2923,70.4982,167276.0
2022-01-12 12:30:00,71.92,72.2,71.9,72.15,116910.0,70.508,70.7825,70.4884,70.7335,116910.0
2022-01-12 13:00:00,72.17,72.17,71.85,71.88,129170.0,70.7531,70.7531,70.4394,70.4688,129170.0
2022-01-12 13:30:00,71.87,71.96,71.69,71.74,156786.0,70.459,70.5472,70.2825,70.3315,156786.0
2022-01-12 14:00:00,71.7,71.98,71.57,71.98,138154.0,70.2923,70.5668,70.1649,70.5668,138154.0
2022-01-12 14:30:00,71.98,71.99,71.72,71.89,136306.0,70.5668,70.5766,70.3119,70.4786,136306.0
2022-01-12 15:00:00,71.91,71.96,71.67,71.81,183182.0,70.4982,70.5472,70.2629,70.4001,183182.0
2022-01-12 15:30:00,71.77,72.13,71.67,71.96,581992.0,70.3609,70.7139,70.2629,70.5472,581992.0
2022-01-13 09:30:00,72.29,72.49,72.15,72.34,368768.0,70.8707,71.0668,70.7335,70.9197,368768.0
2022-01-13 10:00:00,72.35,72.37,71.78,71.97,224726.0,70.9295,70.9492,70.3707,70.557,224726.0
2022-01-13 10:30:00,71.96,72.04,71.37,71.61,214894.0,70.5472,70.6256,69.9688,70.2041,214894.0
2022-01-13 11:00:00,71.6,71.94,71.45,71.92,283372.0,70.1943,70.5276,70.0472,70.508,283372.0
2022-01-13 11:30:00,71.91,72.03,71.83,71.89,242062.0,70.4982,70.6158,70.4198,70.4786,242062.0
2022-01-13 12:00:00,71.89,71.89,70.77,70.92,354115.0,70.4786,70.4786,69.3806,69.5276,354115.0
2022-01-13 12:30:00,70.91,71.16,70.67,70.9,254665.0,69.5178,69.7629,69.2825,69.508,254665.0
2022-01-13 13:00:00,70.88,71.27,70.7,71.16,190516.0,69.4884,69.8707,69.3119,69.7629,190516.0
2022-01-13 13:30:00,71.15,71.22,70.94,71.21,63795.0,69.7531,69.8217,69.5472,69.8119,63795.0
2022-01-13 14:00:00,71.18,71.36,70.82,70.84,131320.0,69.7825,69.959,69.4296,69.4492,131320.0
2022-01-13 14:30:00,70.81,70.87,70.64,70.81,168305.0,69.4198,69.4786,69.2531,69.4198,168305.0
2022-01-13 15:00:00,70.81,70.81,70.26,70.47,297606.0,69.4198,69.4198,68.8806,69.0865,297606.0
2022-01-13 15:30:00,70.47,70.56,69.63,69.96,674142.0,69.0865,69.1747,68.2629,68.5865,674142.0
2022-01-14 09:30:00,68.9,69.93,68.8,69.9,705804.0,67.5473,68.5571,67.4492,68.5276,705804.0
2022-01-14 10:00:00,69.89,70.03,69.38,69.48,408122.0,68.5178,68.6551,68.0179,68.1159,408122.0
2022-01-14 10:30:00,69.49,69.56,69.13,69.36,234677.0,68.1257,68.1943,67.7728,67.9982,234677.0
2022-01-14 11:00:00,69.39,69.6,68.79,69.02,250192.0,68.0277,68.2335,67.4394,67.6649,250192.0
2022-01-14 11:30:00,69.02,69.58,68.91,69.46,210956.0,67.6649,68.2139,67.5571,68.0963,210956.0
2022-01-14 12:00:00,69.46,69.57,69.12,69.28,99561.0,68.0963,68.2041,67.763,67.9198,99561.0
2022-01-14 12:30:00,69.27,69.45,68.75,68.75,129960.0,67.91,68.0865,67.4002,67.4002,129960.0
2022-01-14 13:00:00,68.77,68.93,68.55,68.72,148694.0,67.4198,67.5767,67.2042,67.3708,148694.0
2022-01-14 13:30:00,68.71,69.23,68.58,69.18,176488.0,67.361,67.8708,67.2336,67.8218,176488.0
2022-01-14 14:00:00,69.17,69.37,69.03,69.04,159369.0,67.812,68.0081,67.6747,67.6845,159369.0
2022-01-14 14:30:00,69.03,69.52,69.02,69.27,242288.0,67.6747,68.1551,67.6649,67.91,242288.0
2022-01-14 15:00:00,69.28,69.85,69.28,69.68,223269.0,67.9198,68.4786,67.9198,68.312,223269.0
2022-01-14 15:30:00,69.72,70.1,69.71,70.0,621406.0,68.3512,68.7237,68.3414,68.6257,621406.0
2022-01-18 09:30:00,68.48,68.55,67.71,68.02,826895.0,67.1355,67.2042,66.3806,66.6846,826895.0
2022-01-18 10:00:00,68.0,68.42,67.81,68.3,475775.0,66.6649,67.0767,66.4787,66.9591,475775.0
2022-01-18 10:30:00,68.3,68.3,67.74,67.83,250452.0,66.9591,66.9591,66.4101,66.4983,250452.0
2022-01-18 11:00:00,67.83,67.98,67.62,67.8,263670.0,66.4983,66.6453,66.2924,66.4689,263670.0
2022-01-18 11:30:00,67.8,68.17,67.54,67.99,189708.0,66.4689,66.8316,66.214,66.6551,189708.0
2022-01-18 12:00:00,68.01,68.04,67.54,67.62,178404.0,66.6748,66.7042,66.214,66.2924,178404.0
2022-01-18 12:30:00,67.6,67.67,67.28,67.31,209511.0,66.2728,66.3414,65.9591,65.9885,209511.0
2022-01-18 13:00:00,67.3,67.6,67.2,67.39,148081.0,65.9787,66.2728,65.8807,66.0669,148081.0
2022-01-18 13:30:00,67.37,67.76,67.31,67.7,164969.0,66.0473,66.4297,65.9885,66.3708,164969.0
2022-01-18 14:00:00,67.7,67.84,67.59,67.72,105225.0,66.3708,66.5081,66.263,66.3904,105225.0
2022-01-18 14:30:00,67.72,68.23,67.72,68.1,238080.0,66.3904,66.8904,66.3904,66.763,238080.0
2022-01-18 15:00:00,68.11,68.16,67.49,67.66,199586.0,66.7728,66.8218,66.165,66.3316,199586.0
2022-01-18 15:30:00,67.68,67.73,67.17,67.53,687136.0,66.3512,66.4002,65.8512,66.2042,687136.0
2022-01-19 09:30:00,68.0,68.42,67.88,68.39,598501.0,66.6649,67.0767,66.5473,67.0473,598501.0
2022-01-19 10:00:00,68.39,68.41,67.46,67.48,365782.0,67.0473,67.0669,66.1356,66.1552,365782.0
2022-01-19 10:30:00,67.48,67.57,67.21,67.46,243483.0,66.1552,66.2434,65.8905,66.1356,243483.0
2022-01-19 11:00:00,67.44,67.54,66.99,67.24,312824.0,66.1159,66.214,65.6748,65.9199,312824.0
2022-01-19 11:30:00,67.27,67.61,67.04,67.57,268618.0,65.9493,66.2826,65.7238,66.2434,268618.0
2022-01-19 12:00:00,67.58,68.0,67.57,67.98,118614.0,66.2532,66.6649,66.2434,66.6453,118614.0
2022-01-19 12:30:00,68.0,68.03,67.69,67.97,111338.0,66.6649,66.6944,66.361,66.6355,111338.0
2022-01-19 13:00:00,68.0,68.0,67.61,67.63,117057.0,66.6649,66.6649,66.2826,66.3022,117057.0
2022-01-19 13:30:00,67.64,67.74,67.39,67.5,131277.0,66.312,66.4101,66.0669,66.1748,131277.0
2022-01-19 14:00:00,67.48,67.56,66.91,66.92,166229.0,66.1552,66.2336,65.5963,65.6062,166229.0
2022-01-19 14:30:00,66.91,67.33,66.85,67.17,224156.0,65.5963,66.0081,65.5375,65.8512,224156.0
2022-01-19 15:00:00,67.18,67.39,66.95,66.96,173839.0,65.861,66.0669,65.6356,65.6454,173839.0
2022-01-19 15:30:00,66.93,66.96,66.02,66.11,569410.0,65.616,65.6454,64.7238,64.8121,569410.0
2022-01-20 09:30:00,66.68,67.63,66.63,67.55,586675.0,65.3709,66.3022,65.3218,66.2238,586675.0
2022-01-20 10:00:00,67.56,67.61,67.22,67.49,429806.0,66.2336,66.2826,65.9003,66.165,429806.0
2022-01-20 10:30:00,67.5,68.04,67.5,67.95,503379.0,66.1748,66.7042,66.1748,66.6159,503379.0
2022-01-20 11:00:00,67.95,68.15,67.72,67.94,814669.0,66.6159,66.812,66.3904,66.6061,814669.0
2022-01-20 11:30:00,67.93,68.0,67.63,67.79,210620.0,66.5963,66.6649,66.3022,66.4591,210620.0
2022-01-20 12:00:00,67.81,67.87,67.57,67.78,127350.0,66.4787,66.5375,66.2434,66.4493,127350.0
2022-01-20 12:30:00,67.78,67.87,67.5,67.55,104978.0,66.4493,66.5375,66.1748,66.2238,104978.0
2022-01-20 13:00:00,67.55,67.55,67.15,67.25,189927.0,66.2238,66.2238,65.8316,65.9297,189927.0
2022-01-20 13:30:00,67.26,67.36,67.11,67.13,178068.0,65.9395,66.0375,65.7924,65.812,178068.0
2022-01-20 14:00:00,67.15,67.5,66.87,66.87,169405.0,65.8316,66.1748,65.5571,65.5571,169405.0
2022-01-20 14:30:00,66.86,66.87,66.48,66.58,233598.0,65.5473,65.5571,65.1748,65.2728,233598.0
2022-01-20 15:00:00,66.55,66.71,65.68,65.8,371620.0,65.2434,65.4003,64.3905,64.5081,371620.0
2022-01-20 15:30:00,65.78,65.83,64.49,64.65,1546717.0,64.4885,64.5376,63.2239,63.3807,1546717.0
2022-01-21 09:30:00,64.31,64.6,63.59,63.74,1062380.0,63.0474,63.3317,62.3415,62.4886,1062380.0
2022-01-21 10:00:00,63.72,63.91,62.87,63.47,944114.0,62.469,62.6552,61.6357,62.2239,944114.0
2022-01-21 10:30:00,63.47,64.74,63.37,64.44,1123948.0,62.2239,63.469,62.1258,63.1748,1123948.0
2022-01-21 11:00:00,64.48,65.01,64.17,64.84,534632.0,63.2141,63.7337,62.9101,63.567,534632.0
2022-01-21 11:30:00,64.84,64.84,63.71,63.98,429099.0,63.567,63.567,62.4592,62.7239,429099.0
2022-01-21 12:00:00,63.98,64.13,63.52,63.72,425438.0,62.7239,62.8709,62.2729,62.469,425438.0
2022-01-21 12:30:00,63.69,63.93,63.31,63.51,427429.0,62.4396,62.6749,62.067,62.2631,427429.0
2022-01-21 13:00:00,63.5,63.9,63.12,63.27,395799.0,62.2533,62.6454,61.8808,62.0278,395799.0
2022-01-21 13:30:00,63.26,63.78,63.2,63.32,351445.0,62.018,62.5278,61.9592,62.0768,351445.0
2022-01-21 14:00:00,63.36,63.62,63.0,63.03,391891.0,62.116,62.3709,61.7631,61.7925,391891.0
2022-01-21 14:30:00,63.04,63.34,62.65,62.66,409346.0,61.8023,62.0964,61.42,61.4298,409346.0
2022-01-21 15:00:00,62.66,62.8,62.13,62.26,525431.0,61.4298,61.567,60.9102,61.0376,525431.0
2022-01-21 15:30:00,62.24,63.03,62.1,62.1,1101303.0,61.018,61.7925,60.8808,60.8808,1101303.0
2022-01-24 09:30:00,60.38,60.8,59.39,59.56,1968541.0,59.1946,59.6063,58.224,58.3907,1968541.0
2022-01-24 10:00:00,59.56,59.91,58.63,59.43,1335074.0,58.3907,58.7338,57.4789,58.2632,1335074.0
2022-01-24 10:30:00,59.42,60.09,59.19,59.5,736058.0,58.2534,58.9102,58.0279,58.3318,736058.0
2022-01-24 11:00:00,59.43,59.49,58.83,59.17,1042668.0,58.2632,58.322,57.675,58.0083,1042668.0
2022-01-24 11:30:00,59.17,59.26,57.82,58.62,1097845.0,58.0083,58.0965,56.6848,57.4691,1097845.0
2022-01-24 12:00:00,58.62,58.62,57.21,57.71,1022856.0,57.4691,57.4691,56.0868,56.577,1022856.0
2022-01-24 12:30:00,57.71,58.78,57.35,58.5,999761.0,56.577,57.626,56.224,57.3515,999761.0
2022-01-24 13:00:00,58.49,59.6,58.34,58.82,966909.0,57.3417,58.4299,57.1946,57.6652,966909.0
2022-01-24 13:30:00,58.76,60.21,58.76,60.18,795433.0,57.6064,59.0279,57.6064,58.9985,795433.0
2022-01-24 14:00:00,60.19,60.69,59.22,59.4,900655.0,59.0083,59.4985,58.0573,58.2338,900655.0
2022-01-24 14:30:00,59.37,59.99,58.72,59.92,749246.0,58.2044,58.8122,57.5671,58.7436,749246.0
2022-01-24 15:00:00,59.92,60.95,59.8,60.68,805199.0,58.7436,59.7534,58.6259,59.4887,805199.0
2022-01-24 15:30:00,60.69,62.78,60.46,62.64,2128043.0,59.4985,61.5474,59.273,61.4102,2128043.0
2022-01-25 09:30:00,60.71,61.14,59.36,59.57,1392252.0,59.5181,59.9396,58.1946,58.4005,1392252.0
2022-01-25 10:00:00,59.57,60.52,59.01,60.52,1163300.0,58.4005,59.3318,57.8514,59.3318,1163300.0
2022-01-25 10:30:00,60.51,60.94,59.93,60.14,950361.0,59.322,59.7436,58.7534,58.9593,950361.0
2022-01-25 11:00:00,60.12,60.66,59.77,60.43,678345.0,58.9397,59.4691,58.5965,59.2436,678345.0
2022-01-25 11:30:00,60.43,60.49,59.6,59.75,635379.0,59.2436,59.3024,58.4299,58.5769,635379.0
2022-01-25 12:00:00,59.75,60.62,59.67,60.49,564509.0,58.5769,59.4298,58.4985,59.3024,564509.0
2022-01-25 12:30:00,60.47,60.47,59.82,60.23,455709.0,59.2828,59.2828,58.6455,59.0475,455709.0
2022-01-25 13:00:00,60.24,60.87,59.85,60.82,452082.0,59.0573,59.6749,58.675,59.6259,452082.0
2022-01-25 13:30:00,60.81,61.61,60.74,61.6,544227.0,59.6161,60.4004,59.5475,60.3906,544227.0
2022-01-25 14:00:00,61.61,62.01,60.16,61.9,5238666.0,60.4004,60.7926,58.9789,60.6847,5238666.0
2022-01-25 14:30:00,61.89,62.57,61.55,62.52,488236.0,60.6749,61.3416,60.3416,61.2925,488236.0
2022-01-25 15:00:00,62.54,62.54,61.27,61.31,473375.0,61.3121,61.3121,60.0671,60.1063,473375.0
2022-01-25 15:30:00,61.37,61.76,60.8,61.08,682238.0,60.1651,60.5475,59.6063,59.8808,682238.0
2022-01-26 09:30:00,62.85,63.29,62.3,63.19,632199.0,61.6161,62.0474,61.0769,61.9494,632199.0
2022-01-26 10:00:00,63.2,63.51,62.23,62.4,438889.0,61.9592,62.2631,61.0082,61.1749,438889.0
2022-01-26 10:30:00,62.4,62.49,61.94,62.38,293926.0,61.1749,61.2631,60.7239,61.1553,293926.0
2022-01-26 11:00:00,62.39,62.93,62.18,62.81,227419.0,61.1651,61.6945,60.9592,61.5768,227419.0
2022-01-26 11:30:00,62.82,63.03,62.57,62.83,231116.0,61.5866,61.7925,61.3416,61.5965,231116.0
2022-01-26 12:00:00,62.87,63.1,62.79,63.04,240190.0,61.6357,61.8612,61.5572,61.8023,240190.0
2022-01-26 12:30:00,63.05,63.23,62.92,63.19,194398.0,61.8121,61.9886,61.6847,61.9494,194398.0
2022-01-26 13:00:00,63.18,63.2,62.66,62.86,337736.0,61.9396,61.9592,61.4298,61.6259,337736.0
2022-01-26 13:30:00,62.83,63.01,62.74,62.84,306812.0,61.5965,61.7729,61.5082,61.6063,306812.0
2022-01-26 14:00:00,62.84,63.77,62.3,63.06,1413739.0,61.6063,62.518,61.0769,61.8219,1413739.0
2022-01-26 14:30:00,63.07,63.23,61.08,61.63,1917816.0,61.8317,61.9886,59.8808,60.42,1917816.0
2022-01-26 15:00:00,61.57,61.57,59.51,60.66,1636614.0,60.3612,60.3612,58.3416,59.4691,1636614.0
2022-01-26 15:30:00,60.65,61.1,60.0,60.83,1689949.0,59.4593,59.9004,58.822,59.6357,1689949.0
2022-01-27 09:30:00,62.15,62.99,61.8,62.71,859627.0,60.9298,61.7533,60.5867,61.4788,859627.0
2022-01-27 10:00:00,62.72,63.07,61.91,61.91,657945.0,61.4886,61.8317,60.6945,60.6945,657945.0
2022-01-27 10:30:00,61.93,62.47,61.5,62.4,467568.0,60.7141,61.2435,60.2926,61.1749,467568.0
2022-01-27 11:00:00,62.4,62.72,61.82,61.97,359085.0,61.1749,61.4886,60.6063,60.7533,359085.0
2022-01-27 11:30:00,61.96,62.56,61.92,62.32,202793.0,60.7435,61.3318,60.7043,61.0965,202793.0
2022-01-27 12:00:00,62.35,62.35,61.18,61.29,327728.0,61.1259,61.1259,59.9788,60.0867,327728.0
2022-01-27 12:30:00,61.28,61.37,60.54,60.95,516973.0,60.0769,60.1651,59.3514,59.7534,516973.0
2022-01-27 13:00:00,60.92,61.08,59.85,59.89,410250.0,59.724,59.8808,58.675,58.7142,410250.0
2022-01-27 13:30:00,59.89,60.51,59.84,60.38,558324.0,58.7142,59.322,58.6652,59.1946,558324.0
2022-01-27 14:00:00,60.38,61.02,59.98,60.05,411798.0,59.1946,59.822,58.8024,58.871,411798.0
2022-01-27 14:30:00,60.05,60.67,59.78,60.13,396139.0,58.871,59.4789,58.6063,58.9495,396139.0
2022-01-27 15:00:00,60.16,60.58,59.67,60.25,393673.0,58.9789,59.3906,58.4985,59.0671,393673.0
2022-01-27 15:30:00,60.27,60.93,60.04,60.18,607453.0,59.0867,59.7338,58.8612,58.9985,607453.0
2022-01-28 09:30:00,60.56,60.69,59.24,59.36,797242.0,59.371,59.4985,58.0769,58.1946,797242.0
2022-01-28 10:00:00,59.47,60.47,59.22,60.02,577559.0,58.3024,59.2828,58.0573,58.8416,577559.0
2022-01-28 10:30:00,60.03,60.79,59.58,60.77,414965.0,58.8514,59.5965,58.4103,59.5769,414965.0
2022-01-28 11:00:00,60.79,61.43,60.42,61.23,346701.0,59.5965,60.2239,59.2338,60.0279,346701.0
2022-01-28 11:30:00,61.26,61.8,61.02,61.76,300072.0,60.0573,60.5867,59.822,60.5475,300072.0
2022-01-28 12:00:00,61.76,61.92,61.29,61.39,277172.0,60.5475,60.7043,60.0867,60.1847,277172.0
2022-01-28 12:30:00,61.39,61.53,60.99,61.1,236025.0,60.1847,60.322,59.7926,59.9004,236025.0
2022-01-28 13:00:00,61.09,61.64,61.08,61.38,208401.0,59.8906,60.4298,59.8808,60.1749,208401.0
2022-01-28 13:30:00,61.4,61.75,61.4,61.58,228149.0,60.1945,60.5377,60.1945,60.371,228149.0
2022-01-28 14:00:00,61.57,61.82,60.49,60.54,418134.0,60.3612,60.6063,59.3024,59.3514,418134.0
2022-01-28 14:30:00,60.55,61.58,60.34,61.53,380803.0,59.3612,60.371,59.1553,60.322,380803.0
2022-01-28 15:00:00,61.52,62.01,61.38,61.84,397634.0,60.3122,60.7926,60.1749,60.6259,397634.0
2022-01-28 15:30:00,61.85,63.16,61.5,63.15,953308.0,60.6357,61.92,60.2926,61.9102,953308.0
2022-01-31 09:30:00,62.95,63.56,62.54,63.56,725622.0,61.7141,62.3121,61.3121,62.3121,725622.0
2022-01-31 10:00:00,63.56,64.26,63.54,63.85,1126725.0,62.3121,62.9984,62.2925,62.5964,1126725.0
2022-01-31 10:30:00,63.87,64.14,63.7,64.07,397915.0,62.616,62.8807,62.4494,62.8121,397915.0
2022-01-31 11:00:00,64.08,64.18,63.73,63.79,228564.0,62.8219,62.9199,62.4788,62.5376,228564.0
2022-01-31 11:30:00,63.8,64.54,63.72,64.52,340215.0,62.5474,63.2729,62.469,63.2533,340215.0
2022-01-31 12:00:00,64.53,64.59,64.24,64.41,161191.0,63.2631,63.3219,62.9788,63.1454,161191.0
2022-01-31 12:30:00,64.42,64.75,64.28,64.71,196183.0,63.1552,63.4788,63.018,63.4395,196183.0
2022-01-31 13:00:00,64.69,64.78,64.5,64.57,161910.0,63.4199,63.5082,63.2337,63.3023,161910.0
2022-01-31 13:30:00,64.6,64.77,64.48,64.7,126911.0,63.3317,63.4984,63.2141,63.4297,126911.0
2022-01-31 14:00:00,64.72,64.99,64.67,64.98,202553.0,63.4493,63.714,63.4003,63.7042,202553.0
2022-01-31 14:30:00,64.97,65.0,64.83,64.92,101050.0,63.6944,63.7238,63.5572,63.6454,101050.0
2022-01-31 15:00:00,64.91,64.96,64.24,64.67,304939.0,63.6356,63.6846,62.9788,63.4003,304939.0
2022-01-31 15:30:00,64.63,65.53,64.53,65.41,871602.0,63.3611,64.2434,63.2631,64.1258,871602.0
2022-02-01 09:30:00,65.67,65.76,65.06,65.38,668446.0,64.3807,64.4689,63.7827,64.0964,668446.0
2022-02-01 10:00:00,65.38,65.46,64.56,65.1,540255.0,64.0964,64.1748,63.2925,63.8219,540255.0
2022-02-01 10:30:00,65.1,65.46,64.84,65.46,282416.0,63.8219,64.1748,63.567,64.1748,282416.0
2022-02-01 11:00:00,65.45,65.7,65.3,65.42,278878.0,64.165,64.4101,64.018,64.1356,278878.0
2022-02-01 11:30:00,65.42,65.75,65.18,65.66,273617.0,64.1356,64.4591,63.9003,64.3709,273617.0
2022-02-01 12:00:00,65.66,65.72,65.33,65.47,110155.0,64.3709,64.4297,64.0474,64.1846,110155.0
2022-02-01 12:30:00,65.49,65.56,65.16,65.56,90591.0,64.2042,64.2729,63.8807,64.2729,90591.0
2022-02-01 13:00:00,65.55,65.58,65.32,65.54,107486.0,64.263,64.2925,64.0376,64.2532,107486.0
2022-02-01 13:30:00,65.55,65.66,65.35,65.59,155795.0,64.263,64.3709,64.067,64.3023,155795.0
2022-02-01 14:00:00,65.59,65.71,65.32,65.49,149977.0,64.3023,64.4199,64.0376,64.2042,149977.0
2022-02-01 14:30:00,65.52,65.63,65.41,65.59,100168.0,64.2336,64.3415,64.1258,64.3023,100168.0
2022-02-01 15:00:00,65.58,66.18,65.53,66.14,316808.0,64.2925,64.8807,64.2434,64.8415,316808.0
2022-02-01 15:30:00,66.15,66.51,66.0,66.3,537585.0,64.8513,65.2042,64.7042,64.9983,537585.0
2022-02-02 09:30:00,67.06,67.31,66.61,66.77,632384.0,65.7434,65.9885,65.3022,65.4591,632384.0
2022-02-02 10:00:00,66.8,67.22,66.58,66.66,329630.0,65.4885,65.9003,65.2728,65.3513,329630.0
2022-02-02 10:30:00,66.68,67.13,66.44,66.93,216674.0,65.3709,65.812,65.1356,65.616,216674.0
2022-02-02 11:00:00,66.95,67.0,66.34,66.71,271856.0,65.6356,65.6846,65.0375,65.4003,271856.0
2022-02-02 11:30:00,66.7,66.85,66.38,66.85,148563.0,65.3905,65.5375,65.0768,65.5375,148563.0
2022-02-02 12:00:00,66.84,67.2,66.75,66.95,105189.0,65.5277,65.8807,65.4395,65.6356,105189.0
2022-02-02 12:30:00,66.95,67.45,66.86,67.45,150019.0,65.6356,66.1257,65.5473,66.1257,150019.0
2022-02-02 13:00:00,67.44,67.45,66.98,67.11,169920.0,66.1159,66.1257,65.665,65.7924,169920.0
2022-02-02 13:30:00,67.09,67.4,67.08,67.28,113696.0,65.7728,66.0767,65.763,65.9591,113696.0
2022-02-02 14:00:00,67.28,67.45,67.05,67.28,105223.0,65.9591,66.1257,65.7336,65.9591,105223.0
2022-02-02 14:30:00,67.28,67.7,67.28,67.5,192218.0,65.9591,66.3708,65.9591,66.1748,192218.0
2022-02-02 15:00:00,67.51,67.79,67.37,67.62,198628.0,66.1846,66.4591,66.0473,66.2924,198628.0
2022-02-02 15:30:00,67.61,67.83,67.47,67.58,391606.0,66.2826,66.4983,66.1454,66.2532,391606.0
2022-02-03 09:30:00,65.71,66.11,65.42,65.53,1142832.0,64.4199,64.8121,64.1356,64.2434,1142832.0
2022-02-03 10:00:00,65.52,66.25,65.45,66.17,571325.0,64.2336,64.9493,64.165,64.8709,571325.0
2022-02-03 10:30:00,66.17,66.28,65.85,66.0,347663.0,64.8709,64.9787,64.5572,64.7042,347663.0
2022-02-03 11:00:00,66.0,66.29,65.76,65.86,300253.0,64.7042,64.9885,64.4689,64.567,300253.0
2022-02-03 11:30:00,65.88,65.94,65.48,65.48,156105.0,64.5866,64.6454,64.1944,64.1944,156105.0
2022-02-03 12:00:00,65.47,65.6,65.18,65.47,277022.0,64.1846,64.3121,63.9003,64.1846,277022.0
2022-02-03 12:30:00,65.46,65.6,65.2,65.4,166089.0,64.1748,64.3121,63.9199,64.116,166089.0
2022-02-03 13:00:00,65.4,65.55,65.14,65.44,145491.0,64.116,64.263,63.8611,64.1552,145491.0
2022-02-03 13:30:00,65.46,65.63,65.34,65.41,159877.0,64.1748,64.3415,64.0572,64.1258,159877.0
2022-02-03 14:00:00,65.41,65.6,65.22,65.31,152503.0,64.1258,64.3121,63.9395,64.0278,152503.0
2022-02-03 14:30:00,65.29,65.3,64.74,64.9,473013.0,64.0082,64.018,63.469,63.6258,473013.0
2022-02-03 15:00:00,64.91,65.23,64.7,65.03,263781.0,63.6356,63.9493,63.4297,63.7533,263781.0
2022-02-03 15:30:00,65.01,65.01,64.16,64.44,797982.0,63.7337,63.7337,62.9003,63.1748,797982.0
2022-02-04 09:30:00,64.38,64.89,63.98,64.57,1022331.0,63.116,63.616,62.7239,63.3023,1022331.0
2022-02-04 10:00:00,64.58,65.02,64.25,64.26,448255.0,63.3121,63.7435,62.9886,62.9984,448255.0
2022-02-04 10:30:00,64.26,64.51,63.74,63.86,427128.0,62.9984,63.2435,62.4886,62.6062,427128.0
2022-02-04 11:00:00,63.87,64.3,63.63,64.16,334131.0,62.616,63.0376,62.3807,62.9003,334131.0
2022-02-04 11:30:00,64.19,64.77,64.13,64.48,216851.0,62.9298,63.4984,62.8709,63.2141,216851.0
2022-02-04 12:00:00,64.52,64.73,64.37,64.67,144141.0,63.2533,63.4591,63.1062,63.4003,144141.0
2022-02-04 12:30:00,64.67,64.99,64.49,64.98,186569.0,63.4003,63.714,63.2239,63.7042,186569.0
2022-02-04 13:00:00,64.99,65.5,64.99,65.31,210528.0,63.714,64.214,63.714,64.0278,210528.0
2022-02-04 13:30:00,65.34,65.63,65.28,65.57,160611.0,64.0572,64.3415,63.9984,64.2827,160611.0
2022-02-04 14:00:00,65.58,65.61,65.21,65.4,195873.0,64.2925,64.3219,63.9297,64.116,195873.0
2022-02-04 14:30:00,65.4,65.72,65.36,65.69,220935.0,64.116,64.4297,64.0768,64.4003,220935.0
2022-02-04 15:00:00,65.71,66.19,65.71,65.94,524596.0,64.4199,64.8905,64.4199,64.6454,524596.0
2022-02-04 15:30:00,65.97,66.13,65.0,65.04,575754.0,64.6748,64.8317,63.7238,63.7631,575754.0
2022-02-07 09:30:00,65.25,65.51,64.88,65.36,685370.0,63.9689,64.2238,63.6062,64.0768,685370.0
2022-02-07 10:00:00,65.37,65.47,64.96,65.32,326045.0,64.0866,64.1846,63.6846,64.0376,326045.0
2022-02-07 10:30:00,65.34,65.64,65.16,65.33,207935.0,64.0572,64.3513,63.8807,64.0474,207935.0
2022-02-07 11:00:00,65.32,65.41,64.99,65.15,211748.0,64.0376,64.1258,63.714,63.8709,211748.0
2022-02-07 11:30:00,65.14,65.14,64.55,64.87,265541.0,63.8611,63.8611,63.2827,63.5964,265541.0
2022-02-07 12:00:00,64.86,64.86,64.59,64.6,128434.0,63.5866,63.5866,63.3219,63.3317,128434.0
2022-02-07 12:30:00,64.59,64.81,64.45,64.71,196168.0,63.3219,63.5376,63.1846,63.4395,196168.0
2022-02-07 13:00:00,64.71,65.14,64.64,65.09,190249.0,63.4395,63.8611,63.3709,63.8121,190249.0
2022-02-07 13:30:00,65.1,65.27,64.99,65.22,129745.0,63.8219,63.9885,63.714,63.9395,129745.0
2022-02-07 14:00:00,65.22,65.41,65.06,65.41,104914.0,63.9395,64.1258,63.7827,64.1258,104914.0
2022-02-07 14:30:00,65.42,65.52,65.32,65.37,108787.0,64.1356,64.2336,64.0376,64.0866,108787.0
2022-02-07 15:00:00,65.35,65.67,65.08,65.14,234864.0,64.067,64.3807,63.8023,63.8611,234864.0
2022-02-07 15:30:00,65.15,65.24,64.19,64.59,652176.0,63.8709,63.9591,62.9298,63.3219,652176.0
2022-02-08 09:30:00,64.44,64.65,64.25,64.35,463899.0,63.1748,63.3807,62.9886,63.0866,463899.0
2022-02-08 10:00:00,64.34,64.57,64.0,64.33,305863.0,63.0768,63.3023,62.7435,63.067,305863.0
2022-02-08 10:30:00,64.28,64.89,64.18,64.78,231321.0,63.018,63.616,62.9199,63.5082,231321.0
2022-02-08 11:00:00,64.78,65.19,64.77,65.1,148107.0,63.5082,63.9101,63.4984,63.8219,148107.0
2022-02-08 11:30:00,65.12,65.44,65.11,65.38,141029.0,63.8415,64.1552,63.8317,64.0964,141029.0
2022-02-08 12:00:00,65.41,65.52,65.24,65.42,82309.0,64.1258,64.2336,63.9591,64.1356,82309.0
2022-02-08 12:30:00,65.42,65.75,65.42,65.56,218399.0,64.1356,64.4591,64.1356,64.2729,218399.0
2022-02-08 13:00:00,65.55,65.57,65.27,65.34,91588.0,64.263,64.2827,63.9885,64.0572,91588.0
2022-02-08 13:30:00,65.33,65.53,65.28,65.48,81629.0,64.0474,64.2434,63.9984,64.1944,81629.0
2022-02-08 14:00:00,65.5,65.61,65.04,65.06,104404.0,64.214,64.3219,63.7631,63.7827,104404.0
2022-02-08 14:30:00,65.06,65.22,64.86,65.02,166541.0,63.7827,63.9395,63.5866,63.7435,166541.0
2022-02-08 15:00:00,64.99,65.61,64.84,65.42,223176.0,63.714,64.3219,63.567,64.1356,223176.0
2022-02-08 15:30:00,65.45,65.93,65.4,65.65,750650.0,64.165,64.6356,64.116,64.3611,750650.0
2022-02-09 09:30:00,66.92,67.21,66.84,66.95,486211.0,65.6062,65.8905,65.5277,65.6356,486211.0
2022-02-09 10:00:00,66.95,67.23,66.88,67.1,271218.0,65.6356,65.9101,65.5669,65.7826,271218.0
2022-02-09 10:30:00,67.11,67.35,67.08,67.35,174459.0,65.7924,66.0277,65.763,66.0277,174459.0
2022-02-09 11:00:00,67.35,67.42,67.06,67.19,129539.0,66.0277,66.0963,65.7434,65.8709,129539.0
2022-02-09 11:30:00,67.18,67.28,66.99,67.1,120939.0,65.861,65.9591,65.6748,65.7826,120939.0
2022-02-09 12:00:00,67.07,67.21,66.94,67.16,168798.0,65.7532,65.8905,65.6258,65.8414,168798.0
2022-02-09 12:30:00,67.16,67.32,67.08,67.32,84006.0,65.8414,65.9983,65.763,65.9983,84006.0
2022-02-09 13:00:00,67.31,67.37,67.16,67.27,59582.0,65.9885,66.0473,65.8414,65.9493,59582.0
2022-02-09 13:30:00,67.29,67.35,67.22,67.32,43128.0,65.9689,66.0277,65.9003,65.9983,43128.0
2022-02-09 14:00:00,67.35,67.54,67.35,67.52,120055.0,66.0277,66.214,66.0277,66.1944,120055.0
2022-02-09 14:30:00,67.51,67.59,67.31,67.32,177778.0,66.1846,66.263,65.9885,65.9983,177778.0
2022-02-09 15:00:00,67.32,67.42,67.06,67.41,188442.0,65.9983,66.0963,65.7434,66.0865,188442.0
2022-02-09 15:30:00,67.41,67.64,67.25,67.56,697513.0,66.0865,66.312,65.9297,66.2336,697513.0
2022-02-10 09:30:00,65.71,66.98,65.71,66.87,774492.0,64.4199,65.665,64.4199,65.5571,774492.0
2022-02-10 10:00:00,66.87,67.39,66.83,67.11,531227.0,65.5571,66.0669,65.5179,65.7924,531227.0
2022-02-10 10:30:00,67.14,67.62,66.85,66.96,396750.0,65.8218,66.2924,65.5375,65.6454,396750.0
2022-02-10 11:00:00,66.97,67.18,66.68,66.86,302540.0,65.6552,65.861,65.3709,65.5473,302540.0
2022-02-10 11:30:00,66.85,67.21,66.61,67.17,259319.0,65.5375,65.8905,65.3022,65.8512,259319.0
2022-02-10 12:00:00,67.18,67.24,66.97,67.16,195880.0,65.861,65.9199,65.6552,65.8414,195880.0
2022-02-10 12:30:00,67.17,67.26,66.16,66.44,495018.0,65.8512,65.9395,64.8611,65.1356,495018.0
2022-02-10 13:00:00,66.43,66.63,65.78,65.79,389217.0,65.1258,65.3218,64.4885,64.4983,389217.0
2022-02-10 13:30:00,65.78,65.95,65.36,65.95,391136.0,64.4885,64.6552,64.0768,64.6552,391136.0
2022-02-10 14:00:00,65.95,66.28,65.18,65.56,345000.0,64.6552,64.9787,63.9003,64.2729,345000.0
2022-02-10 14:30:00,65.58,65.84,65.19,65.28,298609.0,64.2925,64.5474,63.9101,63.9984,298609.0
2022-02-10 15:00:00,65.3,65.67,65.09,65.29,414173.0,64.018,64.3807,63.8121,64.0082,414173.0
2022-02-10 15:30:00,65.27,65.33,64.51,65.16,757539.0,63.9885,64.0474,63.2435,63.8807,757539.0
2022-02-11 09:30:00,65.17,65.8,64.97,65.09,577917.0,63.8905,64.5081,63.6944,63.8121,577917.0
2022-02-11 10:00:00,65.1,65.56,64.84,65.25,356221.0,63.8219,64.2729,63.567,63.9689,356221.0
2022-02-11 10:30:00,65.26,65.49,64.96,65.05,225494.0,63.9787,64.2042,63.6846,63.7729,225494.0
2022-02-11 11:00:00,65.03,65.38,64.68,64.81,234596.0,63.7533,64.0964,63.4101,63.5376,234596.0
2022-02-11 11:30:00,64.8,64.93,64.41,64.75,259782.0,63.5278,63.6552,63.1454,63.4788,259782.0
2022-02-11 12:00:00,64.72,64.95,64.54,64.75,168997.0,63.4493,63.6748,63.2729,63.4788,168997.0
2022-02-11 12:30:00,64.73,64.84,64.29,64.37,403288.0,63.4591,63.567,63.0278,63.1062,403288.0
2022-02-11 13:00:00,64.38,64.66,64.1,64.11,202036.0,63.116,63.3905,62.8415,62.8513,202036.0
2022-02-11 13:30:00,64.09,64.1,62.73,62.95,950497.0,62.8317,62.8415,61.4984,61.7141,950497.0
2022-02-11 14:00:00,62.92,63.56,62.58,62.78,805220.0,61.6847,62.3121,61.3514,61.5474,805220.0
2022-02-11 14:30:00,62.79,63.32,62.27,62.7,670997.0,61.5572,62.0768,61.0474,61.469,670997.0
2022-02-11 15:00:00,62.69,63.23,62.44,62.76,411883.0,61.4592,61.9886,61.2141,61.5278,411883.0
2022-02-11 15:30:00,62.72,63.15,62.13,62.55,741535.0,61.4886,61.9102,60.9102,61.3219,741535.0
2022-02-14 09:30:00,62.4,62.79,62.14,62.46,787156.0,61.1749,61.5572,60.92,61.2337,787156.0
2022-02-14 10:00:00,62.48,62.52,61.77,62.13,578807.0,61.2533,61.2925,60.5573,60.9102,578807.0
2022-02-14 10:30:00,62.11,62.23,61.69,61.81,529050.0,60.8906,61.0082,60.4788,60.5965,529050.0
2022-02-14 11:00:00,61.82,62.47,61.76,62.36,280320.0,60.6063,61.2435,60.5475,61.1357,280320.0
2022-02-14 11:30:00,62.38,62.61,62.19,62.48,302627.0,61.1553,61.3808,60.969,61.2533,302627.0
2022-02-14 12:00:00,62.45,62.7,62.31,62.69,129620.0,61.2239,61.469,61.0867,61.4592,129620.0
2022-02-14 12:30:00,62.68,62.84,62.56,62.68,135457.0,61.4494,61.6063,61.3318,61.4494,135457.0
2022-02-14 13:00:00,62.73,62.88,62.35,62.41,175404.0,61.4984,61.6455,61.1259,61.1847,175404.0
2022-02-14 13:30:00,62.39,62.43,61.34,61.37,346282.0,61.1651,61.2043,60.1357,60.1651,346282.0
2022-02-14 14:00:00,61.36,62.07,61.12,61.71,611358.0,60.1553,60.8514,59.92,60.4984,611358.0
2022-02-14 14:30:00,61.67,62.1,61.48,61.87,221856.0,60.4592,60.8808,60.273,60.6553,221856.0
2022-02-14 15:00:00,61.89,62.27,61.53,62.0,177788.0,60.6749,61.0474,60.322,60.7827,177788.0
2022-02-14 15:30:00,62.0,62.47,61.94,62.14,500148.0,60.7827,61.2435,60.7239,60.92,500148.0
2022-02-15 09:30:00,63.49,64.06,63.42,63.57,606423.0,62.2435,62.8023,62.1749,62.3219,606423.0
2022-02-15 10:00:00,63.57,63.83,63.43,63.83,225111.0,62.3219,62.5768,62.1847,62.5768,225111.0
2022-02-15 10:30:00,63.85,64.1,63.74,64.0,136051.0,62.5964,62.8415,62.4886,62.7435,136051.0
2022-02-15 11:00:00,63.97,64.11,63.78,63.81,98640.0,62.7141,62.8513,62.5278,62.5572,98640.0
2022-02-15 11:30:00,63.88,64.09,63.88,63.99,75124.0,62.6258,62.8317,62.6258,62.7337,75124.0
2022-02-15 12:00:00,64.04,64.09,63.52,63.67,105826.0,62.7827,62.8317,62.2729,62.42,105826.0
2022-02-15 12:30:00,63.64,63.71,63.33,63.52,110527.0,62.3905,62.4592,62.0866,62.2729,110527.0
2022-02-15 13:00:00,63.5,63.96,63.49,63.95,113584.0,62.2533,62.7043,62.2435,62.6945,113584.0
2022-02-15 13:30:00,63.95,64.01,63.89,63.98,101672.0,62.6945,62.7533,62.6356,62.7239,101672.0
2022-02-15 14:00:00,63.98,64.0,63.7,63.94,98597.0,62.7239,62.7435,62.4494,62.6847,98597.0
2022-02-15 14:30:00,63.92,64.04,63.75,63.94,115207.0,62.6651,62.7827,62.4984,62.6847,115207.0
2022-02-15 15:00:00,63.94,64.11,63.91,64.0,89802.0,62.6847,62.8513,62.6552,62.7435,89802.0
2022-02-15 15:30:00,64.0,64.2,63.52,64.15,855067.0,62.7435,62.9396,62.2729,62.8905,855067.0
2022-02-16 09:30:00,63.54,63.78,63.11,63.2,419884.0,62.2925,62.5278,61.871,61.9592,419884.0
2022-02-16 10:00:00,63.17,63.37,63.03,63.33,220256.0,61.9298,62.1258,61.7925,62.0866,220256.0
2022-02-16 10:30:00,63.32,63.41,63.22,63.25,89722.0,62.0768,62.1651,61.9788,62.0082,89722.0
2022-02-16 11:00:00,63.26,63.45,63.19,63.44,147000.0,62.018,62.2043,61.9494,62.1945,147000.0
2022-02-16 11:30:00,63.42,63.47,63.29,63.42,70713.0,62.1749,62.2239,62.0474,62.1749,70713.0
2022-02-16 12:00:00,63.44,63.53,63.33,63.36,109862.0,62.1945,62.2827,62.0866,62.116,109862.0
2022-02-16 12:30:00,63.33,63.33,62.94,63.22,118220.0,62.0866,62.0866,61.7043,61.9788,118220.0
2022-02-16 13:00:00,63.22,63.35,63.12,63.28,30113.0,61.9788,62.1062,61.8808,62.0376,30113.0
2022-02-16 13:30:00,63.27,63.29,63.11,63.27,40906.0,62.0278,62.0474,61.871,62.0278,40906.0
2022-02-16 14:00:00,63.27,64.21,62.99,64.17,547986.0,62.0278,62.9494,61.7533,62.9101,547986.0
2022-02-16 14:30:00,64.17,64.47,63.92,64.28,281091.0,62.9101,63.2043,62.6651,63.018,281091.0
2022-02-16 15:00:00,64.32,64.6,64.23,64.53,213498.0,63.0572,63.3317,62.969,63.2631,213498.0
2022-02-16 15:30:00,64.52,64.71,64.2,64.32,346692.0,63.2533,63.4395,62.9396,63.0572,346692.0
2022-02-17 09:30:00,63.32,63.47,62.55,62.6,578759.0,62.0768,62.2239,61.3219,61.371,578759.0
2022-02-17 10:00:00,62.61,62.87,62.36,62.39,300267.0,61.3808,61.6357,61.1357,61.1651,300267.0
2022-02-17 10:30:00,62.37,62.71,62.32,62.63,275591.0,61.1455,61.4788,61.0965,61.4004,275591.0
2022-02-17 11:00:00,62.65,62.92,62.57,62.79,165991.0,61.42,61.6847,61.3416,61.5572,165991.0
2022-02-17 11:30:00,62.8,62.99,62.66,62.73,149760.0,61.567,61.7533,61.4298,61.4984,149760.0
2022-02-17 12:00:00,62.77,62.86,62.59,62.8,164032.0,61.5376,61.6259,61.3612,61.567,164032.0
2022-02-17 12:30:00,62.78,62.91,62.61,62.72,103786.0,61.5474,61.6749,61.3808,61.4886,103786.0
2022-02-17 13:00:00,62.71,62.75,62.45,62.5,51886.0,61.4788,61.518,61.2239,61.2729,51886.0
2022-02-17 13:30:00,62.5,62.64,62.39,62.48,53884.0,61.2729,61.4102,61.1651,61.2533,53884.0
2022-02-17 14:00:00,62.47,62.48,62.11,62.15,123954.0,61.2435,61.2533,60.8906,60.9298,123954.0
2022-02-17 14:30:00,62.15,62.18,61.89,61.9,104520.0,60.9298,60.9592,60.6749,60.6847,104520.0
2022-02-17 15:00:00,61.92,61.97,61.5,61.72,317921.0,60.7043,60.7533,60.2926,60.5082,317921.0
2022-02-17 15:30:00,61.7,61.97,61.36,61.57,504340.0,60.4886,60.7533,60.1553,60.3612,504340.0
2022-02-18 09:30:00,61.62,61.99,61.21,61.9,543485.0,60.4102,60.7729,60.0083,60.6847,543485.0
2022-02-18 10:00:00,61.93,61.98,61.44,61.48,343021.0,60.7141,60.7631,60.2337,60.273,343021.0
2022-02-18 10:30:00,61.45,61.45,61.03,61.09,186295.0,60.2435,60.2435,59.8318,59.8906,186295.0
2022-02-18 11:00:00,61.05,61.12,60.58,60.97,329842.0,59.8514,59.92,59.3906,59.773,329842.0
2022-02-18 11:30:00,60.97,61.11,60.37,60.46,183323.0,59.773,59.9102,59.1847,59.273,183323.0
2022-02-18 12:00:00,60.44,60.97,60.35,60.69,204664.0,59.2534,59.773,59.1651,59.4985,204664.0
2022-02-18 12:30:00,60.69,60.84,60.24,60.25,222038.0,59.4985,59.6455,59.0573,59.0671,222038.0
2022-02-18 13:00:00,60.25,60.46,60.07,60.27,171884.0,59.0671,59.273,58.8906,59.0867,171884.0
2022-02-18 13:30:00,60.26,60.76,60.23,60.66,217527.0,59.0769,59.5671,59.0475,59.4691,217527.0
2022-02-18 14:00:00,60.67,61.35,60.6,61.3,199602.0,59.4789,60.1455,59.4102,60.0965,199602.0
2022-02-18 14:30:00,61.3,61.53,60.89,61.43,310369.0,60.0965,60.322,59.6945,60.2239,310369.0
2022-02-18 15:00:00,61.43,61.62,60.73,60.77,290153.0,60.2239,60.4102,59.5377,59.5769,290153.0
2022-02-18 15:30:00,60.72,61.11,60.35,60.75,702149.0,59.5279,59.9102,59.1651,59.5573,702149.0
2022-02-22 09:30:00,60.07,61.02,59.68,60.72,810035.0,58.8906,59.822,58.5083,59.5279,810035.0
2022-02-22 10:00:00,60.72,61.07,60.36,61.07,434196.0,59.5279,59.871,59.1749,59.871,434196.0
2022-02-22 10:30:00,61.08,61.08,60.02,60.06,342262.0,59.8808,59.8808,58.8416,58.8808,342262.0
2022-02-22 11:00:00,60.05,60.22,59.81,59.92,351899.0,58.871,59.0377,58.6357,58.7436,351899.0
2022-02-22 11:30:00,59.93,60.22,59.67,59.9,277402.0,58.7534,59.0377,58.4985,58.724,277402.0
2022-02-22 12:00:00,59.9,60.07,59.63,59.68,138161.0,58.724,58.8906,58.4593,58.5083,138161.0
2022-02-22 12:30:00,59.66,59.73,59.33,59.36,218780.0,58.4887,58.5573,58.1652,58.1946,218780.0
2022-02-22 13:00:00,59.39,59.55,59.05,59.22,364106.0,58.224,58.3808,57.8907,58.0573,364106.0
2022-02-22 13:30:00,59.24,59.33,58.65,58.79,342847.0,58.0769,58.1652,57.4985,57.6358,342847.0
2022-02-22 14:00:00,58.79,59.19,58.38,59.04,463090.0,57.6358,58.0279,57.2338,57.8809,463090.0
2022-02-22 14:30:00,59.03,60.04,58.79,59.8,512474.0,57.8711,58.8612,57.6358,58.6259,512474.0
2022-02-22 15:00:00,59.82,60.34,59.77,60.01,404675.0,58.6455,59.1553,58.5965,58.8318,404675.0
2022-02-22 15:30:00,60.0,60.05,59.0,59.45,678098.0,58.822,58.871,57.8416,58.2828,678098.0
2022-02-23 09:30:00,60.27,60.44,59.83,59.85,613089.0,59.0867,59.2534,58.6554,58.675,613089.0
2022-02-23 10:00:00,59.85,59.85,59.02,59.09,495767.0,58.675,58.675,57.8613,57.9299,495767.0
2022-02-23 10:30:00,59.08,59.39,58.9,59.03,353398.0,57.9201,58.224,57.7436,57.8711,353398.0
2022-02-23 11:00:00,59.01,59.11,58.6,58.72,242301.0,57.8514,57.9495,57.4495,57.5671,242301.0
2022-02-23 11:30:00,58.76,59.3,58.64,59.21,410051.0,57.6064,58.1358,57.4887,58.0475,410051.0
2022-02-23 12:00:00,59.22,59.59,59.04,59.57,186801.0,58.0573,58.4201,57.8809,58.4005,186801.0
2022-02-23 12:30:00,59.6,59.6,58.88,58.98,272837.0,58.4299,58.4299,57.724,57.822,272837.0
2022-02-23 13:00:00,58.95,58.96,58.32,58.33,209887.0,57.7926,57.8024,57.175,57.1848,209887.0
2022-02-23 13:30:00,58.37,58.78,58.17,58.47,311486.0,57.224,57.626,57.0279,57.3221,311486.0
2022-02-23 14:00:00,58.47,58.6,57.92,57.98,276908.0,57.3221,57.4495,56.7829,56.8417,276908.0
2022-02-23 14:30:00,58.02,58.08,57.6,57.77,352209.0,56.8809,56.9397,56.4691,56.6358,352209.0
2022-02-23 15:00:00,57.75,57.85,57.37,57.78,541148.0,56.6162,56.7142,56.2436,56.6456,541148.0
2022-02-23 15:30:00,57.78,57.83,57.14,57.32,1655955.0,56.6456,56.6946,56.0182,56.1946,1655955.0
2022-02-24 09:30:00,54.33,55.66,54.23,55.61,2069466.0,53.2633,54.5672,53.1653,54.5182,2069466.0
2022-02-24 10:00:00,55.6,56.26,54.9,55.53,1378877.0,54.5084,55.1554,53.8221,54.4398,1378877.0
2022-02-24 10:30:00,55.52,56.21,55.26,55.95,838720.0,54.43,55.1064,54.1751,54.8515,838720.0
2022-02-24 11:00:00,55.91,56.62,55.75,56.15,552373.0,54.8123,55.5084,54.6555,55.0476,552373.0
2022-02-24 11:30:00,56.14,56.44,55.71,56.41,552863.0,55.0378,55.3319,54.6162,55.3025,552863.0
2022-02-24 12:00:00,56.41,56.43,55.51,55.81,256901.0,55.3025,55.3221,54.4202,54.7143,256901.0
2022-02-24 12:30:00,55.79,56.21,55.53,55.79,343941.0,54.6947,55.1064,54.4398,54.6947,343941.0
2022-02-24 13:00:00,55.77,56.28,55.62,55.86,295959.0,54.6751,55.175,54.528,54.7633,295959.0
2022-02-24 13:30:00,55.82,57.15,55.81,56.5,768519.0,54.7241,56.028,54.7143,55.3907,768519.0
2022-02-24 14:00:00,56.49,56.98,56.19,56.97,700661.0,55.3809,55.8613,55.0868,55.8515,700661.0
2022-02-24 14:30:00,56.96,57.8,56.94,57.69,902518.0,55.8417,56.6652,55.8221,56.5574,902518.0
2022-02-24 15:00:00,57.73,58.14,57.58,57.8,680748.0,56.5966,56.9985,56.4495,56.6652,680748.0
2022-02-24 15:30:00,57.79,59.15,57.79,59.03,1280102.0,56.6554,57.9887,56.6554,57.8711,1280102.0
2022-02-25 09:30:00,59.37,59.84,59.03,59.09,950374.0,58.2044,58.6652,57.8711,57.9299,950374.0
2022-02-25 10:00:00,59.09,60.12,58.91,60.02,817776.0,57.9299,58.9397,57.7534,58.8416,817776.0
2022-02-25 10:30:00,60.04,60.59,59.66,60.41,597445.0,58.8612,59.4004,58.4887,59.224,597445.0
2022-02-25 11:00:00,60.4,61.09,60.18,60.93,480449.0,59.2142,59.8906,58.9985,59.7338,480449.0
2022-02-25 11:30:00,60.95,61.38,60.76,61.35,275199.0,59.7534,60.1749,59.5671,60.1455,275199.0
2022-02-25 12:00:00,61.36,61.42,61.03,61.34,184442.0,60.1553,60.2141,59.8318,60.1357,184442.0
2022-02-25 12:30:00,61.36,61.51,60.98,61.1,356220.0,60.1553,60.3024,59.7828,59.9004,356220.0
2022-02-25 13:00:00,61.11,61.38,60.84,61.31,353185.0,59.9102,60.1749,59.6455,60.1063,353185.0
2022-02-25 13:30:00,61.32,61.63,61.2,61.33,328143.0,60.1161,60.42,59.9985,60.1259,328143.0
2022-02-25 14:00:00,61.35,61.53,61.09,61.44,237663.0,60.1455,60.322,59.8906,60.2337,237663.0
2022-02-25 14:30:00,61.47,61.58,60.88,61.18,344685.0,60.2632,60.371,59.6847,59.9788,344685.0
2022-02-25 15:00:00,61.16,61.55,60.92,61.33,334775.0,59.9592,60.3416,59.724,60.1259,334775.0
2022-02-25 15:30:00,61.33,61.66,61.15,61.61,861407.0,60.1259,60.4494,59.9494,60.4004,861407.0
2022-02-28 09:30:00,60.03,60.71,59.97,60.66,1497140.0,58.8514,59.5181,58.7926,59.4691,1497140.0
2022-02-28 10:00:00,60.64,60.73,59.97,60.29,720619.0,59.4494,59.5377,58.7926,59.1063,720619.0
2022-02-28 10:30:00,60.28,61.21,60.26,61.12,679983.0,59.0965,60.0083,59.0769,59.92,679983.0
2022-02-28 11:00:00,61.14,61.67,61.0,61.61,469623.0,59.9396,60.4592,59.8024,60.4004,469623.0
2022-02-28 11:30:00,61.61,61.75,61.2,61.52,450042.0,60.4004,60.5377,59.9985,60.3122,450042.0
2022-02-28 12:00:00,61.51,61.61,60.63,60.77,354233.0,60.3024,60.4004,59.4396,59.5769,354233.0
2022-02-28 12:30:00,60.76,60.84,60.21,60.46,359271.0,59.5671,59.6455,59.0279,59.273,359271.0
2022-02-28 13:00:00,60.46,60.99,60.26,60.53,442246.0,59.273,59.7926,59.0769,59.3416,442246.0
2022-02-28 13:30:00,60.51,60.88,60.35,60.75,284394.0,59.322,59.6847,59.1651,59.5573,284394.0
2022-02-28 14:00:00,60.7,60.72,59.65,59.79,682709.0,59.5083,59.5279,58.4789,58.6161,682709.0
2022-02-28 14:30:00,59.81,60.41,59.65,60.29,456251.0,58.6357,59.224,58.4789,59.1063,456251.0
2022-02-28 15:00:00,60.27,60.64,59.91,60.45,326746.0,59.0867,59.4494,58.7338,59.2632,326746.0
2022-02-28 15:30:00,60.44,61.4,59.9,61.32,1078549.0,59.2534,60.1945,58.724,60.1161,1078549.0
2022-03-01 09:30:00,60.88,61.47,60.7,60.81,726301.0,59.6847,60.2632,59.5083,59.6161,726301.0
2022-03-01 10:00:00,60.84,61.2,60.42,60.79,661089.0,59.6455,59.9985,59.2338,59.5965,661089.0
2022-03-01 10:30:00,60.8,60.91,60.1,60.21,573588.0,59.6063,59.7141,58.92,59.0279,573588.0
2022-03-01 11:00:00,60.17,60.6,60.15,60.29,346067.0,58.9887,59.4102,58.9691,59.1063,346067.0
2022-03-01 11:30:00,60.3,60.3,59.23,59.4,1046863.0,59.1161,59.1161,58.0671,58.2338,1046863.0
2022-03-01 12:00:00,59.38,59.64,59.04,59.58,416560.0,58.2142,58.4691,57.8809,58.4103,416560.0
2022-03-01 12:30:00,59.57,59.92,59.46,59.85,240606.0,58.4005,58.7436,58.2926,58.675,240606.0
2022-03-01 13:00:00,59.81,60.02,58.96,58.99,293690.0,58.6357,58.8416,57.8024,57.8318,293690.0
2022-03-01 13:30:00,58.97,59.31,58.94,59.21,463295.0,57.8122,58.1456,57.7828,58.0475,463295.0
2022-03-01 14:00:00,59.22,59.62,58.85,59.56,619377.0,58.0573,58.4495,57.6946,58.3907,619377.0
2022-03-01 14:30:00,59.59,59.83,59.28,59.37,395638.0,58.4201,58.6554,58.1161,58.2044,395638.0
2022-03-01 15:00:00,59.39,60.09,59.29,59.31,622276.0,58.224,58.9102,58.126,58.1456,622276.0
2022-03-01 15:30:00,59.3,59.55,58.68,59.45,1044513.0,58.1358,58.3808,57.5279,58.2828,1044513.0
2022-03-02 09:30:00,60.13,60.76,59.99,60.45,794809.0,58.9495,59.5671,58.8122,59.2632,794809.0
2022-03-02 10:00:00,60.45,60.85,59.89,60.66,754797.0,59.2632,59.6553,58.7142,59.4691,754797.0
2022-03-02 10:30:00,60.64,61.0,60.37,60.66,1177936.0,59.4494,59.8024,59.1847,59.4691,1177936.0
2022-03-02 11:00:00,60.69,61.53,60.44,61.31,1169584.0,59.4985,60.322,59.2534,60.1063,1169584.0
2022-03-02 11:30:00,61.32,61.75,61.19,61.43,688049.0,60.1161,60.5377,59.9886,60.2239,688049.0
2022-03-02 12:00:00,61.42,61.67,61.26,61.52,386312.0,60.2141,60.4592,60.0573,60.3122,386312.0
2022-03-02 12:30:00,61.52,61.68,61.43,61.6,271836.0,60.3122,60.469,60.2239,60.3906,271836.0
2022-03-02 13:00:00,61.61,61.97,61.61,61.8,333368.0,60.4004,60.7533,60.4004,60.5867,333368.0
2022-03-02 13:30:00,61.82,62.03,61.72,61.87,260544.0,60.6063,60.8122,60.5082,60.6553,260544.0
2022-03-02 14:00:00,61.89,62.07,61.64,61.77,371649.0,60.6749,60.8514,60.4298,60.5573,371649.0
2022-03-02 14:30:00,61.78,62.0,61.58,61.66,300549.0,60.5671,60.7827,60.371,60.4494,300549.0
2022-03-02 15:00:00,61.66,61.93,61.57,61.85,354610.0,60.4494,60.7141,60.3612,60.6357,354610.0
2022-03-02 15:30:00,61.87,62.09,61.57,61.61,645121.0,60.6553,60.871,60.3612,60.4004,645121.0
2022-03-03 09:30:00,62.34,62.53,61.93,62.14,1037663.0,61.1161,61.3023,60.7141,60.92,1037663.0
2022-03-03 10:00:00,62.15,62.3,61.41,61.56,558788.0,60.9298,61.0769,60.2043,60.3514,558788.0
2022-03-03 10:30:00,61.58,61.68,60.77,60.78,477969.0,60.371,60.469,59.5769,59.5867,477969.0
2022-03-03 11:00:00,60.79,61.12,60.49,61.04,559108.0,59.5965,59.92,59.3024,59.8416,559108.0
2022-03-03 11:30:00,61.02,61.33,60.84,61.18,410571.0,59.822,60.1259,59.6455,59.9788,410571.0
2022-03-03 12:00:00,61.16,61.47,60.92,60.97,308355.0,59.9592,60.2632,59.724,59.773,308355.0
2022-03-03 12:30:00,61.0,62.01,60.94,61.61,722425.0,59.8024,60.7926,59.7436,60.4004,722425.0
2022-03-03 13:00:00,61.6,61.93,61.5,61.91,277470.0,60.3906,60.7141,60.2926,60.6945,277470.0
2022-03-03 13:30:00,61.9,61.9,61.48,61.65,254272.0,60.6847,60.6847,60.273,60.4396,254272.0
2022-03-03 14:00:00,61.65,62.01,61.53,61.86,267868.0,60.4396,60.7926,60.322,60.6455,267868.0
2022-03-03 14:30:00,61.85,61.85,61.06,61.16,262567.0,60.6357,60.6357,59.8612,59.9592,262567.0
2022-03-03 15:00:00,61.14,61.23,60.75,61.22,331608.0,59.9396,60.0279,59.5573,60.0181,331608.0
2022-03-03 15:30:00,61.21,61.21,60.5,60.99,459088.0,60.0083,60.0083,59.3122,59.7926,459088.0
2022-03-04 09:30:00,59.9,60.1,59.23,59.91,1141809.0,58.724,58.92,58.0671,58.7338,1141809.0
2022-03-04 10:00:00,59.9,60.08,59.04,59.34,611501.0,58.724,58.9004,57.8809,58.175,611501.0
2022-03-04 10:30:00,59.35,59.56,58.95,58.98,515678.0,58.1848,58.3907,57.7926,57.822,515678.0
2022-03-04 11:00:00,58.99,59.24,58.81,59.12,346811.0,57.8318,58.0769,57.6554,57.9593,346811.0
2022-03-04 11:30:00,59.12,59.41,58.85,59.19,304307.0,57.9593,58.2436,57.6946,58.0279,304307.0
2022-03-04 12:00:00,59.18,59.93,59.05,59.82,429031.0,58.0181,58.7534,57.8907,58.6455,429031.0
2022-03-04 12:30:00,59.81,60.05,59.55,59.93,249389.0,58.6357,58.871,58.3808,58.7534,249389.0
2022-03-04 13:00:00,59.95,60.36,59.88,59.91,331612.0,58.773,59.1749,58.7044,58.7338,331612.0
2022-03-04 13:30:00,59.94,60.2,59.49,59.53,198494.0,58.7632,59.0181,58.322,58.3612,198494.0
2022-03-04 14:00:00,59.54,59.93,59.32,59.74,509710.0,58.371,58.7534,58.1554,58.5671,509710.0
2022-03-04 14:30:00,59.73,59.86,59.18,59.2,244529.0,58.5573,58.6848,58.0181,58.0377,244529.0
2022-03-04 15:00:00,59.2,59.79,59.19,59.61,444760.0,58.0377,58.6161,58.0279,58.4397,444760.0
2022-03-04 15:30:00,59.6,60.14,59.28,60.02,833452.0,58.4299,58.9593,58.1161,58.8416,833452.0
2022-03-07 09:30:00,59.84,59.91,58.8,58.8,973386.0,58.6652,58.7338,57.6456,57.6456,973386.0
2022-03-07 10:00:00,58.79,59.04,58.31,58.31,635623.0,57.6358,57.8809,57.1652,57.1652,635623.0
2022-03-07 10:30:00,58.3,58.5,58.03,58.17,454158.0,57.1554,57.3515,56.8907,57.0279,454158.0
2022-03-07 11:00:00,58.17,58.62,58.07,58.41,386072.0,57.0279,57.4691,56.9299,57.2632,386072.0
2022-03-07 11:30:00,58.4,58.43,57.76,57.78,517815.0,57.2534,57.2828,56.626,56.6456,517815.0
2022-03-07 12:00:00,57.77,57.82,57.24,57.46,546392.0,56.6358,56.6848,56.1162,56.3319,546392.0
2022-03-07 12:30:00,57.44,57.85,57.26,57.47,464460.0,56.3123,56.7142,56.1358,56.3417,464460.0
2022-03-07 13:00:00,57.46,57.83,57.19,57.45,526505.0,56.3319,56.6946,56.0672,56.3221,526505.0
2022-03-07 13:30:00,57.43,57.74,57.32,57.37,307010.0,56.3025,56.6064,56.1946,56.2436,307010.0
2022-03-07 14:00:00,57.38,57.71,57.19,57.39,299636.0,56.2535,56.577,56.0672,56.2633,299636.0
2022-03-07 14:30:00,57.39,57.46,56.99,57.11,306673.0,56.2633,56.3319,55.8711,55.9888,306673.0
2022-03-07 15:00:00,57.11,57.18,56.73,57.06,518858.0,55.9888,56.0574,55.6162,55.9397,518858.0
2022-03-07 15:30:00,57.06,57.06,56.46,56.47,1113115.0,55.9397,55.9397,55.3515,55.3613,1113115.0
2022-03-08 09:30:00,56.51,56.93,56.01,56.26,1602832.0,55.4005,55.8123,54.9103,55.1554,1602832.0
2022-03-08 10:00:00,56.26,56.4,55.48,55.63,933639.0,55.1554,55.2927,54.3908,54.5378,933639.0
2022-03-08 10:30:00,55.61,56.47,55.37,56.42,710807.0,54.5182,55.3613,54.2829,55.3123,710807.0
2022-03-08 11:00:00,56.44,56.55,55.63,55.73,619455.0,55.3319,55.4397,54.5378,54.6358,619455.0
2022-03-08 11:30:00,55.71,56.25,55.29,56.06,484411.0,54.6162,55.1456,54.2045,54.9594,484411.0
2022-03-08 12:00:00,56.09,57.85,56.0,57.64,1117614.0,54.9888,56.7142,54.9005,56.5083,1117614.0
2022-03-08 12:30:00,57.66,58.11,57.43,58.02,581135.0,56.528,56.9691,56.3025,56.8809,581135.0
2022-03-08 13:00:00,58.03,58.55,57.57,57.63,611514.0,56.8907,57.4005,56.4397,56.4985,611514.0
2022-03-08 13:30:00,57.64,57.64,56.44,56.48,603330.0,56.5083,56.5083,55.3319,55.3711,603330.0
2022-03-08 14:00:00,56.47,56.88,56.01,56.84,582699.0,55.3613,55.7633,54.9103,55.7241,582699.0
2022-03-08 14:30:00,56.82,57.35,56.52,57.01,585567.0,55.7044,56.224,55.4103,55.8907,585567.0
2022-03-08 15:00:00,57.01,57.57,56.33,56.36,554393.0,55.8907,56.4397,55.2241,55.2535,554393.0
2022-03-08 15:30:00,56.36,56.43,55.6,55.61,1109718.0,55.2535,55.3221,54.5084,54.5182,1109718.0
2022-03-09 09:30:00,58.0,58.12,57.37,57.7,1351606.0,56.8613,56.9789,56.2436,56.5672,1351606.0
2022-03-09 10:00:00,57.73,58.3,57.67,58.14,687552.0,56.5966,57.1554,56.5378,56.9985,687552.0
2022-03-09 10:30:00,58.15,58.46,57.98,58.35,316095.0,57.0083,57.3122,56.8417,57.2044,316095.0
2022-03-09 11:00:00,58.39,58.41,57.86,58.05,257270.0,57.2436,57.2632,56.724,56.9103,257270.0
2022-03-09 11:30:00,58.05,58.61,58.05,58.58,337421.0,56.9103,57.4593,56.9103,57.4299,337421.0
2022-03-09 12:00:00,58.59,58.74,58.44,58.63,347780.0,57.4397,57.5868,57.2926,57.4789,347780.0
2022-03-09 12:30:00,58.63,58.94,58.63,58.85,262782.0,57.4789,57.7828,57.4789,57.6946,262782.0
2022-03-09 13:00:00,58.85,58.85,58.54,58.81,214422.0,57.6946,57.6946,57.3907,57.6554,214422.0
2022-03-09 13:30:00,58.83,58.83,58.29,58.4,189957.0,57.675,57.675,57.1456,57.2534,189957.0
2022-03-09 14:00:00,58.41,58.68,58.38,58.54,159907.0,57.2632,57.5279,57.2338,57.3907,159907.0
2022-03-09 14:30:00,58.56,58.77,58.51,58.54,374134.0,57.4103,57.6162,57.3613,57.3907,374134.0
2022-03-09 15:00:00,58.57,59.03,58.56,58.96,394490.0,57.4201,57.8711,57.4103,57.8024,394490.0
2022-03-09 15:30:00,58.95,59.14,58.38,58.58,1016494.0,57.7926,57.9789,57.2338,57.4299,1016494.0
2022-03-10 09:30:00,57.24,57.92,57.1,57.8,785615.0,56.1162,56.7829,55.9789,56.6652,785615.0
2022-03-10 10:00:00,57.8,58.0,57.41,57.41,633414.0,56.6652,56.8613,56.2829,56.2829,633414.0
2022-03-10 10:30:00,57.41,57.53,56.97,57.06,397042.0,56.2829,56.4005,55.8515,55.9397,397042.0
2022-03-10 11:00:00,57.03,57.06,56.69,56.76,298552.0,55.9103,55.9397,55.577,55.6456,298552.0
2022-03-10 11:30:00,56.77,57.1,56.67,57.08,211702.0,55.6554,55.9789,55.5574,55.9593,211702.0
2022-03-10 12:00:00,57.07,57.43,57.02,57.34,229558.0,55.9495,56.3025,55.9005,56.2142,229558.0
2022-03-10 12:30:00,57.34,57.34,56.87,56.95,223792.0,56.2142,56.2142,55.7535,55.8319,223792.0
2022-03-10 13:00:00,56.94,57.27,56.86,57.2,155791.0,55.8221,56.1456,55.7437,56.077,155791.0
2022-03-10 13:30:00,57.2,57.61,57.12,57.5,294830.0,56.077,56.4789,55.9986,56.3711,294830.0
2022-03-10 14:00:00,57.51,58.01,57.47,57.86,323599.0,56.3809,56.8711,56.3417,56.724,323599.0
2022-03-10 14:30:00,57.88,58.21,57.78,58.1,251403.0,56.7436,57.0672,56.6456,56.9593,251403.0
2022-03-10 15:00:00,58.13,58.13,57.67,57.89,257576.0,56.9887,56.9887,56.5378,56.7534,257576.0
2022-03-10 15:30:00,57.9,58.31,57.7,58.08,423667.0,56.7632,57.1652,56.5672,56.9397,423667.0
2022-03-11 09:30:00,58.78,58.95,58.36,58.51,837389.0,57.626,57.7926,57.2142,57.3613,837389.0
2022-03-11 10:00:00,58.5,58.5,57.88,58.12,637489.0,57.3515,57.3515,56.7436,56.9789,637489.0
2022-03-11 10:30:00,58.1,58.49,57.91,58.46,451565.0,56.9593,57.3417,56.773,57.3122,451565.0
2022-03-11 11:00:00,58.47,58.47,57.95,57.98,352977.0,57.3221,57.3221,56.8123,56.8417,352977.0
2022-03-11 11:30:00,57.97,57.99,57.58,57.75,558412.0,56.8319,56.8515,56.4495,56.6162,558412.0
2022-03-11 12:00:00,57.74,57.87,57.49,57.5,268810.0,56.6064,56.7338,56.3613,56.3711,268810.0
2022-03-11 12:30:00,57.48,57.73,57.38,57.65,157647.0,56.3515,56.5966,56.2535,56.5182,157647.0
2022-03-11 13:00:00,57.65,57.97,57.58,57.92,184271.0,56.5182,56.8319,56.4495,56.7829,184271.0
2022-03-11 13:30:00,57.93,58.06,57.55,57.56,260322.0,56.7927,56.9201,56.4201,56.4299,260322.0
2022-03-11 14:00:00,57.56,57.87,57.47,57.84,206374.0,56.4299,56.7338,56.3417,56.7044,206374.0
2022-03-11 14:30:00,57.83,57.85,57.27,57.4,198235.0,56.6946,56.7142,56.1456,56.2731,198235.0
2022-03-11 15:00:00,57.39,57.42,57.08,57.09,245480.0,56.2633,56.2927,55.9593,55.9691,245480.0
2022-03-11 15:30:00,57.08,57.08,56.43,56.58,699083.0,55.9593,55.9593,55.3221,55.4692,699083.0
2022-03-14 09:30:00,56.78,57.07,56.32,56.91,758890.0,55.6652,55.9495,55.2143,55.7927,758890.0
2022-03-14 10:00:00,56.9,57.49,56.69,57.29,603008.0,55.7829,56.3613,55.577,56.1652,603008.0
2022-03-14 10:30:00,57.27,57.71,57.1,57.71,392168.0,56.1456,56.577,55.9789,56.577,392168.0
2022-03-14 11:00:00,57.72,57.77,57.12,57.17,282373.0,56.5868,56.6358,55.9986,56.0476,282373.0
2022-03-14 11:30:00,57.16,57.19,56.54,56.67,230812.0,56.0378,56.0672,55.4299,55.5574,230812.0
2022-03-14 12:00:00,56.67,56.67,56.23,56.51,517609.0,55.5574,55.5574,55.126,55.4005,517609.0
2022-03-14 12:30:00,56.5,56.58,55.98,55.98,313800.0,55.3907,55.4692,54.8809,54.8809,313800.0
2022-03-14 13:00:00,55.98,56.03,55.82,55.85,264072.0,54.8809,54.93,54.7241,54.7535,264072.0
2022-03-14 13:30:00,55.87,55.91,55.51,55.66,358618.0,54.7731,54.8123,54.4202,54.5672,358618.0
2022-03-14 14:00:00,55.66,55.81,55.42,55.44,220279.0,54.5672,54.7143,54.3319,54.3515,220279.0
2022-03-14 14:30:00,55.43,55.82,55.42,55.76,226297.0,54.3417,54.7241,54.3319,54.6653,226297.0
2022-03-14 15:00:00,55.77,56.05,55.63,55.78,439591.0,54.6751,54.9496,54.5378,54.6849,439591.0
2022-03-14 15:30:00,55.78,55.92,55.47,55.75,684569.0,54.6849,54.8221,54.381,54.6555,684569.0
2022-03-15 09:30:00,56.5,56.88,56.11,56.63,548496.0,55.3907,55.7633,55.0084,55.5182,548496.0
2022-03-15 10:00:00,56.63,57.03,56.32,57.0,411321.0,55.5182,55.9103,55.2143,55.8809,411321.0
2022-03-15 10:30:00,57.01,57.3,56.93,57.0,343981.0,55.8907,56.175,55.8123,55.8809,343981.0
2022-03-15 11:00:00,57.02,57.39,57.0,57.39,242508.0,55.9005,56.2633,55.8809,56.2633,242508.0
2022-03-15 11:30:00,57.38,57.67,57.03,57.22,387612.0,56.2535,56.5378,55.9103,56.0966,387612.0
2022-03-15 12:00:00,57.21,57.69,56.96,57.64,311807.0,56.0868,56.5574,55.8417,56.5083,311807.0
2022-03-15 12:30:00,57.62,57.71,57.23,57.5,155266.0,56.4887,56.577,56.1064,56.3711,155266.0
2022-03-15 13:00:00,57.5,57.64,57.09,57.11,274733.0,56.3711,56.5083,55.9691,55.9888,274733.0
2022-03-15 13:30:00,57.11,57.45,57.03,57.4,146880.0,55.9888,56.3221,55.9103,56.2731,146880.0
2022-03-15 14:00:00,57.37,57.46,56.91,57.1,201759.0,56.2436,56.3319,55.7927,55.9789,201759.0
2022-03-15 14:30:00,57.08,57.81,56.98,57.79,272306.0,55.9593,56.675,55.8613,56.6554,272306.0
2022-03-15 15:00:00,57.76,58.14,57.72,58.08,364144.0,56.626,56.9985,56.5868,56.9397,364144.0
2022-03-15 15:30:00,58.1,58.36,57.96,58.19,536550.0,56.9593,57.2142,56.8221,57.0475,536550.0
2022-03-16 09:30:00,59.21,59.97,59.18,59.73,717836.0,58.0475,58.7926,58.0181,58.5573,717836.0
2022-03-16 10:00:00,59.77,60.47,59.45,60.18,828304.0,58.5965,59.2828,58.2828,58.9985,828304.0
2022-03-16 10:30:00,60.19,60.4,59.82,60.14,359990.0,59.0083,59.2142,58.6455,58.9593,359990.0
2022-03-16 11:00:00,60.15,60.19,59.84,60.03,218981.0,58.9691,59.0083,58.6652,58.8514,218981.0
2022-03-16 11:30:00,60.02,60.1,59.85,60.06,137638.0,58.8416,58.92,58.675,58.8808,137638.0
2022-03-16 12:00:00,60.07,60.21,59.94,60.05,78690.0,58.8906,59.0279,58.7632,58.871,78690.0
2022-03-16 12:30:00,60.07,60.08,59.56,59.69,234108.0,58.8906,58.9004,58.3907,58.5181,234108.0
2022-03-16 13:00:00,59.7,59.75,59.23,59.41,347447.0,58.5279,58.5769,58.0671,58.2436,347447.0
2022-03-16 13:30:00,59.41,59.64,59.36,59.51,150605.0,58.2436,58.4691,58.1946,58.3416,150605.0
2022-03-16 14:00:00,59.51,59.55,58.21,58.26,769624.0,58.3416,58.3808,57.0672,57.1162,769624.0
2022-03-16 14:30:00,58.24,59.63,57.82,59.22,1256201.0,57.0966,58.4593,56.6848,58.0573,1256201.0
2022-03-16 15:00:00,59.22,60.13,59.07,60.05,845222.0,58.0573,58.9495,57.9103,58.871,845222.0
2022-03-16 15:30:00,60.06,60.79,59.74,60.78,955771.0,58.8808,59.5965,58.5671,59.5867,955771.0
2022-03-17 09:30:00,60.19,60.94,60.1,60.93,673250.0,59.0083,59.7436,58.92,59.7338,673250.0
2022-03-17 10:00:00,60.94,61.14,60.86,60.98,465567.0,59.7436,59.9396,59.6651,59.7828,465567.0
2022-03-17 10:30:00,60.99,61.03,60.31,60.54,437435.0,59.7926,59.8318,59.1259,59.3514,437435.0
2022-03-17 11:00:00,60.53,60.83,60.4,60.73,259277.0,59.3416,59.6357,59.2142,59.5377,259277.0
2022-03-17 11:30:00,60.72,61.01,60.64,60.91,316307.0,59.5279,59.8122,59.4494,59.7141,316307.0
2022-03-17 12:00:00,60.93,61.33,60.81,61.31,257301.0,59.7338,60.1259,59.6161,60.1063,257301.0
2022-03-17 12:30:00,61.3,61.41,61.21,61.37,212236.0,60.0965,60.2043,60.0083,60.1651,212236.0
2022-03-17 13:00:00,61.37,61.65,61.17,61.63,189969.0,60.1651,60.4396,59.969,60.42,189969.0
2022-03-17 13:30:00,61.65,61.96,61.59,61.84,301406.0,60.4396,60.7435,60.3808,60.6259,301406.0
2022-03-17 14:00:00,61.85,61.91,61.52,61.52,255393.0,60.6357,60.6945,60.3122,60.3122,255393.0
2022-03-17 14:30:00,61.54,61.87,61.54,61.83,261065.0,60.3318,60.6553,60.3318,60.6161,261065.0
2022-03-17 15:00:00,61.82,61.93,61.46,61.74,276571.0,60.6063,60.7141,60.2533,60.5279,276571.0
2022-03-17 15:30:00,61.75,62.3,61.69,62.28,651902.0,60.5377,61.0769,60.4788,61.0572,651902.0
2022-03-18 09:30:00,61.82,62.14,61.61,62.11,709193.0,60.6063,60.92,60.4004,60.8906,709193.0
2022-03-18 10:00:00,62.13,62.59,62.04,62.33,471924.0,60.9102,61.3612,60.822,61.1063,471924.0
2022-03-18 10:30:00,62.3,62.44,61.93,62.23,391487.0,61.0769,61.2141,60.7141,61.0082,391487.0
2022-03-18 11:00:00,62.23,62.54,62.19,62.32,323892.0,61.0082,61.3121,60.969,61.0965,323892.0
2022-03-18 11:30:00,62.29,62.63,62.14,62.36,332495.0,61.0671,61.4004,60.92,61.1357,332495.0
2022-03-18 12:00:00,62.37,62.66,62.25,62.65,118803.0,61.1455,61.4298,61.0278,61.42,118803.0
2022-03-18 12:30:00,62.66,62.86,62.62,62.79,221004.0,61.4298,61.6259,61.3906,61.5572,221004.0
2022-03-18 13:00:00,62.8,63.03,62.73,63.02,173958.0,61.567,61.7925,61.4984,61.7827,173958.0
2022-03-18 13:30:00,63.03,63.07,62.89,62.95,179883.0,61.7925,61.8317,61.6553,61.7141,179883.0
2022-03-18 14:00:00,62.97,63.07,62.81,62.99,150903.0,61.7337,61.8317,61.5768,61.7533,150903.0
2022-03-18 14:30:00,63.0,63.13,62.88,63.1,144218.0,61.7631,61.8906,61.6455,61.8612,144218.0
2022-03-18 15:00:00,63.1,63.58,63.06,63.52,303379.0,61.8612,62.3317,61.8219,62.2729,303379.0
2022-03-18 15:30:00,63.52,63.75,63.42,63.64,811919.0,62.2729,62.4984,62.1749,62.3905,811919.0
2022-03-21 09:30:00,63.65,64.21,63.45,63.48,749310.0,62.4004,62.9494,62.2043,62.2337,749310.0
2022-03-21 10:00:00,63.49,63.58,63.15,63.2,322452.0,62.2435,62.3317,61.9102,61.9592,322452.0
2022-03-21 10:30:00,63.21,63.82,63.15,63.76,341657.0,61.969,62.567,61.9102,62.5082,341657.0
2022-03-21 11:00:00,63.77,64.0,63.61,63.93,337704.0,62.518,62.7435,62.3611,62.6749,337704.0
2022-03-21 11:30:00,63.93,64.01,63.7,63.92,267943.0,62.6749,62.7533,62.4494,62.6651,267943.0
2022-03-21 12:00:00,63.93,64.02,63.71,63.92,142694.0,62.6749,62.7631,62.4592,62.6651,142694.0
2022-03-21 12:30:00,63.94,63.94,62.98,63.04,512301.0,62.6847,62.6847,61.7435,61.8023,512301.0
2022-03-21 13:00:00,63.04,63.08,62.56,62.72,483960.0,61.8023,61.8415,61.3318,61.4886,483960.0
2022-03-21 13:30:00,62.71,63.11,62.7,63.09,245465.0,61.4788,61.871,61.469,61.8513,245465.0
2022-03-21 14:00:00,63.09,63.4,62.86,63.36,352939.0,61.8513,62.1553,61.6259,62.116,352939.0
2022-03-21 14:30:00,63.38,63.51,62.88,62.9,285114.0,62.1357,62.2631,61.6455,61.6651,285114.0
2022-03-21 15:00:00,62.88,63.37,62.85,63.35,382666.0,61.6455,62.1258,61.6161,62.1062,382666.0
2022-03-21 15:30:00,63.36,63.65,62.96,63.63,586767.0,62.116,62.4004,61.7239,62.3807,586767.0
2022-03-22 09:30:00,64.04,64.49,64.04,64.42,478370.0,62.7827,63.2239,62.7827,63.1552,478370.0
2022-03-22 10:00:00,64.42,64.86,64.42,64.8,394596.0,63.1552,63.5866,63.1552,63.5278,394596.0
2022-03-22 10:30:00,64.81,65.04,64.81,64.88,245212.0,63.5376,63.7631,63.5376,63.6062,245212.0
2022-03-22 11:00:00,64.88,65.13,64.72,65.05,233165.0,63.6062,63.8513,63.4493,63.7729,233165.0
2022-03-22 11:30:00,65.05,65.05,64.79,64.84,102264.0,63.7729,63.7729,63.518,63.567,102264.0
2022-03-22 12:00:00,64.85,64.98,64.63,64.67,178605.0,63.5768,63.7042,63.3611,63.4003,178605.0
2022-03-22 12:30:00,64.67,64.97,64.59,64.93,262297.0,63.4003,63.6944,63.3219,63.6552,262297.0
2022-03-22 13:00:00,64.93,65.09,64.82,64.93,146327.0,63.6552,63.8121,63.5474,63.6552,146327.0
2022-03-22 13:30:00,64.95,65.1,64.92,65.08,136798.0,63.6748,63.8219,63.6454,63.8023,136798.0
2022-03-22 14:00:00,65.08,65.09,64.68,64.82,171190.0,63.8023,63.8121,63.4101,63.5474,171190.0
2022-03-22 14:30:00,64.82,65.01,64.68,64.94,240754.0,63.5474,63.7337,63.4101,63.665,240754.0
2022-03-22 15:00:00,64.91,65.17,64.9,64.95,251010.0,63.6356,63.8905,63.6258,63.6748,251010.0
2022-03-22 15:30:00,64.94,65.37,64.9,65.11,727063.0,63.665,64.0866,63.6258,63.8317,727063.0
2022-03-23 09:30:00,64.3,64.4,63.92,64.04,494875.0,63.0776,63.1757,62.7048,62.8226,494875.0
2022-03-23 10:00:00,64.02,64.56,63.93,64.47,419024.0,62.8029,63.3327,62.7146,63.2444,419024.0
2022-03-23 10:30:00,64.47,64.59,64.2,64.36,306445.0,63.2444,63.3621,62.9795,63.1365,306445.0
2022-03-23 11:00:00,64.38,64.65,64.35,64.61,256260.0,63.1561,63.421,63.1267,63.3817,256260.0
2022-03-23 11:30:00,64.61,64.61,64.41,64.53,160766.0,63.3817,63.3817,63.1855,63.3032,160766.0
2022-03-23 12:00:00,64.54,64.73,64.13,64.41,254532.0,63.3131,63.4994,62.9108,63.1855,254532.0
2022-03-23 12:30:00,64.4,64.49,64.06,64.25,205112.0,63.1757,63.264,62.8422,63.0286,205112.0
2022-03-23 13:00:00,64.25,64.28,63.71,63.75,239447.0,63.0286,63.058,62.4988,62.5381,239447.0
2022-03-23 13:30:00,63.72,63.97,63.67,63.94,255237.0,62.5086,62.7539,62.4596,62.7245,255237.0
2022-03-23 14:00:00,63.92,63.99,63.65,63.99,154264.0,62.7048,62.7735,62.44,62.7735,154264.0
2022-03-23 14:30:00,63.99,64.1,63.78,63.81,164183.0,62.7735,62.8814,62.5675,62.5969,164183.0
2022-03-23 15:00:00,63.82,64.01,63.71,63.93,241368.0,62.6067,62.7931,62.4988,62.7146,241368.0
2022-03-23 15:30:00,63.93,63.99,63.38,63.38,432343.0,62.7146,62.7735,62.1751,62.1751,432343.0
2022-03-24 09:30:00,64.0,64.1,63.66,63.89,307011.0,62.7833,62.8814,62.4498,62.6754,307011.0
2022-03-24 10:00:00,63.89,64.28,63.81,63.85,221352.0,62.6754,63.058,62.5969,62.6362,221352.0
2022-03-24 10:30:00,63.85,64.26,63.79,64.11,307062.0,62.6362,63.0384,62.5773,62.8912,307062.0
2022-03-24 11:00:00,64.11,64.66,64.08,64.63,376919.0,62.8912,63.4308,62.8618,63.4013,376919.0
2022-03-24 11:30:00,64.66,64.85,64.6,64.7,251730.0,63.4308,63.6172,63.3719,63.47,251730.0
2022-03-24 12:00:00,64.7,64.74,64.3,64.36,158863.0,63.47,63.5092,63.0776,63.1365,158863.0
2022-03-24 12:30:00,64.36,64.53,64.24,64.5,143082.0,63.1365,63.3032,63.0188,63.2738,143082.0
2022-03-24 13:00:00,64.51,64.69,64.41,64.62,128265.0,63.2836,63.4602,63.1855,63.3915,128265.0
2022-03-24 13:30:00,64.63,64.73,64.53,64.65,104479.0,63.4013,63.4994,63.3032,63.421,104479.0
2022-03-24 14:00:00,64.66,64.82,64.52,64.62,171255.0,63.4308,63.5877,63.2934,63.3915,171255.0
2022-03-24 14:30:00,64.61,64.66,64.42,64.63,119452.0,63.3817,63.4308,63.1953,63.4013,119452.0
2022-03-24 15:00:00,64.62,65.1,64.51,65.04,243717.0,63.3915,63.8624,63.2836,63.8035,243717.0
2022-03-24 15:30:00,65.03,65.28,64.81,65.26,553105.0,63.7937,64.039,63.5779,64.0194,553105.0
2022-03-25 09:30:00,65.5,65.61,65.24,65.4,416759.0,64.2548,64.3627,63.9997,64.1567,416759.0
2022-03-25 10:00:00,65.41,65.86,65.28,65.69,227965.0,64.1665,64.608,64.039,64.4412,227965.0
2022-03-25 10:30:00,65.68,66.01,65.68,65.81,326822.0,64.4314,64.7551,64.4314,64.5589,326822.0
2022-03-25 11:00:00,65.82,65.87,64.69,64.88,430782.0,64.5687,64.6178,63.4602,63.6466,430782.0
2022-03-25 11:30:00,64.87,65.16,64.76,64.93,427976.0,63.6368,63.9213,63.5289,63.6956,427976.0
2022-03-25 12:00:00,64.94,65.26,64.85,65.22,330206.0,63.7054,64.0194,63.6172,63.9801,330206.0
2022-03-25 12:30:00,65.22,65.28,64.93,65.14,239548.0,63.9801,64.039,63.6956,63.9016,239548.0
2022-03-25 13:00:00,65.16,65.37,65.01,65.14,161906.0,63.9213,64.1273,63.7741,63.9016,161906.0
2022-03-25 13:30:00,65.14,65.55,65.14,65.52,158655.0,63.9016,64.3039,63.9016,64.2744,158655.0
2022-03-25 14:00:00,65.54,65.68,65.48,65.65,182895.0,64.294,64.4314,64.2352,64.402,182895.0
2022-03-25 14:30:00,65.67,65.78,65.6,65.7,132014.0,64.4216,64.5295,64.3529,64.451,132014.0
2022-03-25 15:00:00,65.69,65.71,65.14,65.17,173535.0,64.4412,64.4608,63.9016,63.9311,173535.0
2022-03-25 15:30:00,65.14,65.95,65.06,65.88,340376.0,63.9016,64.6962,63.8232,64.6276,340376.0
2022-03-28 09:30:00,65.72,66.19,65.62,66.17,410001.0,64.4706,64.9317,64.3725,64.9121,410001.0
2022-03-28 10:00:00,66.18,66.18,65.74,65.97,232536.0,64.9219,64.9219,64.4902,64.7159,232536.0
2022-03-28 10:30:00,65.98,66.1,65.72,66.09,177455.0,64.7257,64.8434,64.4706,64.8336,177455.0
2022-03-28 11:00:00,66.09,66.13,65.68,65.83,347017.0,64.8336,64.8728,64.4314,64.5785,347017.0
2022-03-28 11:30:00,65.84,65.85,65.21,65.27,222058.0,64.5883,64.5981,63.9703,64.0292,222058.0
2022-03-28 12:00:00,65.25,65.49,65.15,65.31,136874.0,64.0096,64.245,63.9115,64.0684,136874.0
2022-03-28 12:30:00,65.3,65.64,65.3,65.61,144224.0,64.0586,64.3921,64.0586,64.3627,144224.0
2022-03-28 13:00:00,65.62,65.87,65.55,65.81,151343.0,64.3725,64.6178,64.3039,64.5589,151343.0
2022-03-28 13:30:00,65.81,65.87,65.76,65.85,69734.0,64.5589,64.6178,64.5099,64.5981,69734.0
2022-03-28 14:00:00,65.84,65.99,65.81,65.96,72618.0,64.5883,64.7355,64.5589,64.7061,72618.0
2022-03-28 14:30:00,65.98,66.42,65.94,66.42,237401.0,64.7257,65.1573,64.6864,65.1573,237401.0
2022-03-28 15:00:00,66.43,66.47,66.27,66.44,143143.0,65.1671,65.2064,65.0102,65.1769,143143.0
2022-03-28 15:30:00,66.44,66.85,66.41,66.85,475001.0,65.1769,65.5791,65.1475,65.5791,475001.0
2022-03-29 09:30:00,68.03,68.41,67.66,67.84,760417.0,66.7367,67.1095,66.3737,66.5503,760417.0
2022-03-29 10:00:00,67.86,67.96,67.23,67.68,415763.0,66.5699,66.668,65.9519,66.3934,415763.0
2022-03-29 10:30:00,67.68,67.88,67.35,67.82,350067.0,66.3934,66.5896,66.0696,66.5307,350067.0
2022-03-29 11:00:00,67.83,67.91,67.54,67.85,162203.0,66.5405,66.619,66.256,66.5601,162203.0
2022-03-29 11:30:00,67.85,68.03,67.79,67.87,197834.0,66.5601,66.7367,66.5013,66.5797,197834.0
2022-03-29 12:00:00,67.89,67.9,67.52,67.57,143334.0,66.5994,66.6092,66.2364,66.2854,143334.0
2022-03-29 12:30:00,67.57,67.69,67.32,67.55,134048.0,66.2854,66.4032,66.0402,66.2658,134048.0
2022-03-29 13:00:00,67.55,67.58,67.37,67.51,104783.0,66.2658,66.2953,66.0893,66.2266,104783.0
2022-03-29 13:30:00,67.54,67.92,67.47,67.92,147205.0,66.256,66.6288,66.1874,66.6288,147205.0
2022-03-29 14:00:00,67.93,68.01,67.79,68.0,166860.0,66.6386,66.7171,66.5013,66.7073,166860.0
2022-03-29 14:30:00,68.02,68.29,67.98,68.22,322158.0,66.7269,66.9918,66.6877,66.9231,322158.0
2022-03-29 15:00:00,68.23,68.5,68.16,68.5,335529.0,66.9329,67.1978,66.8642,67.1978,335529.0
2022-03-29 15:30:00,68.5,68.66,68.23,68.54,875774.0,67.1978,67.3547,66.9329,67.237,875774.0
2022-03-30 09:30:00,68.15,68.34,68.01,68.31,338789.0,66.8544,67.0408,66.7171,67.0114,338789.0
2022-03-30 10:00:00,68.32,68.4,68.07,68.09,226834.0,67.0212,67.0997,66.7759,66.7956,226834.0
2022-03-30 10:30:00,68.09,68.26,67.97,68.0,193352.0,66.7956,66.9623,66.6778,66.7073,193352.0
2022-03-30 11:00:00,67.96,68.06,67.64,67.77,183537.0,66.668,66.7661,66.3541,66.4816,183537.0
2022-03-30 11:30:00,67.8,67.97,67.75,67.94,104374.0,66.5111,66.6778,66.462,66.6484,104374.0
2022-03-30 12:00:00,67.95,68.08,67.78,67.9,117118.0,66.6582,66.7858,66.4915,66.6092,117118.0
2022-03-30 12:30:00,67.9,68.08,67.86,68.02,117549.0,66.6092,66.7858,66.5699,66.7269,117549.0
2022-03-30 13:00:00,68.02,68.03,67.71,67.74,125245.0,66.7269,66.7367,66.4228,66.4522,125245.0
2022-03-30 13:30:00,67.74,67.8,67.61,67.66,81928.0,66.4522,66.5111,66.3247,66.3737,81928.0
2022-03-30 14:00:00,67.65,67.84,67.58,67.63,116089.0,66.3639,66.5503,66.2953,66.3443,116089.0
2022-03-30 14:30:00,67.6,67.74,67.39,67.42,114069.0,66.3149,66.4522,66.1089,66.1383,114069.0
2022-03-30 15:00:00,67.4,67.45,66.99,67.18,334499.0,66.1187,66.1677,65.7165,65.9029,334499.0
2022-03-30 15:30:00,67.2,67.67,67.13,67.67,574465.0,65.9225,66.3835,65.8538,66.3835,574465.0
2022-03-31 09:30:00,67.42,67.49,67.2,67.41,307546.0,66.1383,66.207,65.9225,66.1285,307546.0
2022-03-31 10:00:00,67.41,67.41,67.03,67.19,314533.0,66.1285,66.1285,65.7557,65.9127,314533.0
2022-03-31 10:30:00,67.2,67.67,67.17,67.6,216039.0,65.9225,66.3835,65.8931,66.3149,216039.0
2022-03-31 11:00:00,67.58,67.62,67.33,67.35,125505.0,66.2953,66.3345,66.05,66.0696,125505.0
2022-03-31 11:30:00,67.34,67.5,67.24,67.42,140368.0,66.0598,66.2168,65.9617,66.1383,140368.0
2022-03-31 12:00:00,67.42,67.48,67.07,67.13,114334.0,66.1383,66.1972,65.795,65.8538,114334.0
2022-03-31 12:30:00,67.15,67.24,67.04,67.04,104939.0,65.8734,65.9617,65.7655,65.7655,104939.0
2022-03-31 13:00:00,67.06,67.15,66.93,67.14,161924.0,65.7851,65.8734,65.6576,65.8636,161924.0
2022-03-31 13:30:00,67.12,67.29,67.03,67.14,91682.0,65.844,66.0108,65.7557,65.8636,91682.0
2022-03-31 14:00:00,67.14,67.14,66.83,66.95,262751.0,65.8636,65.8636,65.5595,65.6772,262751.0
2022-03-31 14:30:00,66.95,67.03,66.81,67.03,119465.0,65.6772,65.7557,65.5399,65.7557,119465.0
2022-03-31 15:00:00,67.04,67.25,66.64,66.72,285357.0,65.7655,65.9715,65.3731,65.4516,285357.0
2022-03-31 15:30:00,66.72,66.76,65.54,65.59,1770862.0,65.4516,65.4908,64.294,64.3431,1770862.0
2022-04-01 09:30:00,66.06,66.09,65.58,65.74,394979.0,64.8042,64.8336,64.3333,64.4902,394979.0
2022-04-01 10:00:00,65.72,65.91,65.34,65.41,334479.0,64.4706,64.657,64.0978,64.1665,334479.0
2022-04-01 10:30:00,65.42,65.76,65.34,65.68,261100.0,64.1763,64.5099,64.0978,64.4314,261100.0
2022-04-01 11:00:00,65.66,65.81,65.56,65.59,161571.0,64.4118,64.5589,64.3137,64.3431,161571.0
2022-04-01 11:30:00,65.59,65.6,65.14,65.17,243208.0,64.3431,64.3529,63.9016,63.9311,243208.0
2022-04-01 12:00:00,65.18,65.24,64.99,65.22,444014.0,63.9409,63.9997,63.7545,63.9801,444014.0
2022-04-01 12:30:00,65.22,65.22,64.91,65.08,209010.0,63.9801,63.9801,63.676,63.8428,209010.0
2022-04-01 13:00:00,65.07,65.15,64.84,65.0,131039.0,63.833,63.9115,63.6073,63.7643,131039.0
2022-04-01 13:30:00,64.98,65.36,64.97,65.26,107461.0,63.7447,64.1175,63.7349,64.0194,107461.0
2022-04-01 14:00:00,65.24,65.73,65.24,65.73,177120.0,63.9997,64.4804,63.9997,64.4804,177120.0
2022-04-01 14:30:00,65.73,65.89,65.58,65.62,148334.0,64.4804,64.6374,64.3333,64.3725,148334.0
2022-04-01 15:00:00,65.6,65.82,65.28,65.41,134388.0,64.3529,64.5687,64.039,64.1665,134388.0
2022-04-01 15:30:00,65.41,66.02,65.19,65.92,782965.0,64.1665,64.7649,63.9507,64.6668,782965.0
2022-04-04 09:30:00,65.99,66.46,65.75,66.41,432896.0,64.7355,65.1966,64.5,65.1475,432896.0
2022-04-04 10:00:00,66.4,66.51,66.1,66.5,266763.0,65.1377,65.2456,64.8434,65.2358,266763.0
2022-04-04 10:30:00,66.51,66.53,66.29,66.38,201837.0,65.2456,65.2652,65.0298,65.1181,201837.0
2022-04-04 11:00:00,66.39,66.62,66.37,66.6,144031.0,65.1279,65.3535,65.1083,65.3339,144031.0
2022-04-04 11:30:00,66.6,66.75,66.51,66.69,160318.0,65.3339,65.481,65.2456,65.4222,160318.0
2022-04-04 12:00:00,66.69,66.73,66.64,66.71,77619.0,65.4222,65.4614,65.3731,65.4418,77619.0
2022-04-04 12:30:00,66.69,66.76,66.5,66.53,243369.0,65.4222,65.4908,65.2358,65.2652,243369.0
2022-04-04 13:00:00,66.52,66.63,66.45,66.62,102995.0,65.2554,65.3633,65.1867,65.3535,102995.0
2022-04-04 13:30:00,66.61,66.76,66.58,66.75,89032.0,65.3437,65.4908,65.3143,65.481,89032.0
2022-04-04 14:00:00,66.74,66.8,66.55,66.8,131982.0,65.4712,65.5301,65.2848,65.5301,131982.0
2022-04-04 14:30:00,66.79,66.91,66.74,66.84,133672.0,65.5203,65.638,65.4712,65.5693,133672.0
2022-04-04 15:00:00,66.84,66.94,66.79,66.87,194620.0,65.5693,65.6674,65.5203,65.5988,194620.0
2022-04-04 15:30:00,66.87,67.07,66.77,67.05,646002.0,65.5988,65.795,65.5007,65.7753,646002.0
2022-04-05 09:30:00,66.59,67.17,66.56,67.07,380481.0,65.3241,65.8931,65.2947,65.795,380481.0
2022-04-05 10:00:00,67.09,67.36,66.22,66.38,539400.0,65.8146,66.0794,64.9611,65.1181,539400.0
2022-04-05 10:30:00,66.35,66.69,66.19,66.56,309698.0,65.0886,65.4222,64.9317,65.2947,309698.0
2022-04-05 11:00:00,66.56,66.6,66.3,66.41,284416.0,65.2947,65.3339,65.0396,65.1475,284416.0
2022-04-05 11:30:00,66.4,66.53,66.09,66.09,251677.0,65.1377,65.2652,64.8336,64.8336,251677.0
2022-04-05 12:00:00,66.09,66.21,65.87,65.88,247324.0,64.8336,64.9513,64.6178,64.6276,247324.0
2022-04-05 12:30:00,65.87,66.14,65.85,66.11,339771.0,64.6178,64.8826,64.5981,64.8532,339771.0
2022-04-05 13:00:00,66.11,66.43,66.06,66.28,154708.0,64.8532,65.1671,64.8042,65.02,154708.0
2022-04-05 13:30:00,66.29,66.29,65.8,65.95,194503.0,65.0298,65.0298,64.5491,64.6962,194503.0
2022-04-05 14:00:00,65.95,66.09,65.83,65.92,209180.0,64.6962,64.8336,64.5785,64.6668,209180.0
2022-04-05 14:30:00,65.93,66.0,65.77,65.8,238652.0,64.6766,64.7453,64.5197,64.5491,238652.0
2022-04-05 15:00:00,65.8,65.87,65.38,65.47,322623.0,64.5491,64.6178,64.1371,64.2254,322623.0
2022-04-05 15:30:00,65.46,65.46,65.02,65.39,590481.0,64.2156,64.2156,63.7839,64.1469,590481.0
2022-04-06 09:30:00,64.18,64.37,63.74,63.79,748215.0,62.9599,63.1463,62.5283,62.5773,748215.0
2022-04-06 10:00:00,63.78,63.84,63.47,63.61,532887.0,62.5675,62.6264,62.2634,62.4007,532887.0
2022-04-06 10:30:00,63.62,63.86,63.54,63.61,166132.0,62.4105,62.646,62.3321,62.4007,166132.0
2022-04-06 11:00:00,63.6,63.81,63.52,63.74,183176.0,62.3909,62.5969,62.3124,62.5283,183176.0
2022-04-06 11:30:00,63.74,64.02,63.6,63.88,266704.0,62.5283,62.8029,62.3909,62.6656,266704.0
2022-04-06 12:00:00,63.87,63.93,63.51,63.58,161716.0,62.6558,62.7146,62.3026,62.3713,161716.0
2022-04-06 12:30:00,63.57,63.72,63.54,63.69,57062.0,62.3615,62.5086,62.3321,62.4792,57062.0
2022-04-06 13:00:00,63.69,63.88,63.6,63.84,102391.0,62.4792,62.6656,62.3909,62.6264,102391.0
2022-04-06 13:30:00,63.86,64.16,63.8,63.91,225338.0,62.646,62.9403,62.5871,62.695,225338.0
2022-04-06 14:00:00,63.93,64.64,63.17,63.49,1006606.0,62.7146,63.4112,61.9691,62.283,1006606.0
2022-04-06 14:30:00,63.49,64.49,63.46,64.47,642242.0,62.283,63.264,62.2536,63.2444,642242.0
2022-04-06 15:00:00,64.48,64.75,63.79,63.81,587762.0,63.2542,63.5191,62.5773,62.5969,587762.0
2022-04-06 15:30:00,63.8,64.47,63.7,64.07,774994.0,62.5871,63.2444,62.489,62.852,774994.0
2022-04-07 09:30:00,63.79,64.37,63.7,64.19,652751.0,62.5773,63.1463,62.489,62.9697,652751.0
2022-04-07 10:00:00,64.19,64.4,63.78,63.81,377808.0,62.9697,63.1757,62.5675,62.5969,377808.0
2022-04-07 10:30:00,63.8,64.08,63.45,63.68,336673.0,62.5871,62.8618,62.2438,62.4694,336673.0
2022-04-07 11:00:00,63.67,63.92,63.38,63.47,267104.0,62.4596,62.7048,62.1751,62.2634,267104.0
2022-04-07 11:30:00,63.47,63.6,63.3,63.42,222164.0,62.2634,62.3909,62.0966,62.2143,222164.0
2022-04-07 12:00:00,63.41,63.66,63.37,63.43,194800.0,62.2045,62.4498,62.1653,62.2242,194800.0
2022-04-07 12:30:00,63.42,63.48,63.19,63.4,242985.0,62.2143,62.2732,61.9887,62.1947,242985.0
2022-04-07 13:00:00,63.4,64.12,63.37,64.06,295197.0,62.1947,62.901,62.1653,62.8422,295197.0
2022-04-07 13:30:00,64.07,64.38,63.88,64.33,209870.0,62.852,63.1561,62.6656,63.107,209870.0
2022-04-07 14:00:00,64.33,64.55,64.16,64.26,271963.0,63.107,63.3229,62.9403,63.0384,271963.0
2022-04-07 14:30:00,64.24,64.9,64.18,64.84,506135.0,63.0188,63.6662,62.9599,63.6073,506135.0
2022-04-07 15:00:00,64.83,65.2,64.79,64.84,487760.0,63.5975,63.9605,63.5583,63.6073,487760.0
2022-04-07 15:30:00,64.84,65.25,64.61,64.71,716544.0,63.6073,64.0096,63.3817,63.4798,716544.0
2022-04-08 09:30:00,64.48,64.53,63.89,63.94,625878.0,63.2542,63.3032,62.6754,62.7245,625878.0
2022-04-08 10:00:00,63.92,64.34,63.89,64.3,426113.0,62.7048,63.1169,62.6754,63.0776,426113.0
2022-04-08 10:30:00,64.31,65.0,64.23,65.0,366894.0,63.0874,63.7643,63.0089,63.7643,366894.0
2022-04-08 11:00:00,64.99,65.13,64.76,64.85,243429.0,63.7545,63.8918,63.5289,63.6172,243429.0
2022-04-08 11:30:00,64.86,65.01,64.72,64.93,183316.0,63.627,63.7741,63.4896,63.6956,183316.0
2022-04-08 12:00:00,64.92,65.23,64.79,65.18,175892.0,63.6858,63.9899,63.5583,63.9409,175892.0
2022-04-08 12:30:00,65.16,65.16,64.91,65.1,147683.0,63.9213,63.9213,63.676,63.8624,147683.0
2022-04-08 13:00:00,65.09,65.11,64.82,64.83,158813.0,63.8526,63.8722,63.5877,63.5975,158813.0
2022-04-08 13:30:00,64.84,64.84,64.64,64.72,198372.0,63.6073,63.6073,63.4112,63.4896,198372.0
2022-04-08 14:00:00,64.7,64.86,64.41,64.48,135074.0,63.47,63.627,63.1855,63.2542,135074.0
2022-04-08 14:30:00,64.49,64.8,64.37,64.64,178505.0,63.264,63.5681,63.1463,63.4112,178505.0
2022-04-08 15:00:00,64.65,64.87,64.52,64.73,220522.0,63.421,63.6368,63.2934,63.4994,220522.0
2022-04-08 15:30:00,64.74,64.79,64.1,64.37,423365.0,63.5092,63.5583,62.8814,63.1463,423365.0
2022-04-11 09:30:00,63.34,63.6,63.0,63.34,754965.0,62.1359,62.3909,61.8023,62.1359,754965.0
2022-04-11 10:00:00,63.33,63.45,62.86,62.96,399903.0,62.1261,62.2438,61.665,61.7631,399903.0
2022-04-11 10:30:00,62.94,62.98,62.74,62.82,598329.0,61.7435,61.7827,61.5473,61.6258,598329.0
2022-04-11 11:00:00,62.83,62.92,62.63,62.72,357660.0,61.6356,61.7238,61.4394,61.5277,357660.0
2022-04-11 11:30:00,62.73,62.95,62.7,62.79,210917.0,61.5375,61.7533,61.508,61.5963,210917.0
2022-04-11 12:00:00,62.77,62.83,62.67,62.67,95741.0,61.5767,61.6356,61.4786,61.4786,95741.0
2022-04-11 12:30:00,62.66,62.74,62.55,62.7,296098.0,61.4688,61.5473,61.3609,61.508,296098.0
2022-04-11 13:00:00,62.69,62.9,62.59,62.66,238686.0,61.4982,61.7042,61.4001,61.4688,238686.0
2022-04-11 13:30:00,62.66,62.83,62.63,62.8,121516.0,61.4688,61.6356,61.4394,61.6061,121516.0
2022-04-11 14:00:00,62.8,62.9,62.54,62.62,174628.0,61.6061,61.7042,61.3511,61.4296,174628.0
2022-04-11 14:30:00,62.58,62.96,62.51,62.87,204461.0,61.3903,61.7631,61.3216,61.6748,204461.0
2022-04-11 15:00:00,62.87,63.03,62.42,62.44,243019.0,61.6748,61.8318,61.2334,61.253,243019.0
2022-04-11 15:30:00,62.43,62.46,62.0,62.18,764656.0,61.2432,61.2726,60.8213,60.9979,764656.0
2022-04-12 09:30:00,63.02,63.8,62.84,63.59,673792.0,61.8219,62.5871,61.6454,62.3811,673792.0
2022-04-12 10:00:00,63.6,63.66,63.18,63.18,381451.0,62.3909,62.4498,61.9789,61.9789,381451.0
2022-04-12 10:30:00,63.19,63.26,62.8,62.91,320786.0,61.9887,62.0574,61.6061,61.714,320786.0
2022-04-12 11:00:00,62.9,63.36,62.8,63.3,384205.0,61.7042,62.1555,61.6061,62.0966,384205.0
2022-04-12 11:30:00,63.32,63.44,63.12,63.2,257387.0,62.1162,62.234,61.92,61.9985,257387.0
2022-04-12 12:00:00,63.2,63.23,62.63,62.69,229712.0,61.9985,62.028,61.4394,61.4982,229712.0
2022-04-12 12:30:00,62.66,62.83,62.51,62.73,199165.0,61.4688,61.6356,61.3216,61.5375,199165.0
2022-04-12 13:00:00,62.73,62.92,62.49,62.63,282916.0,61.5375,61.7238,61.302,61.4394,282916.0
2022-04-12 13:30:00,62.64,62.7,61.99,62.04,298474.0,61.4492,61.508,60.8115,60.8606,298474.0
2022-04-12 14:00:00,62.04,62.25,61.72,61.73,340688.0,60.8606,61.0666,60.5467,60.5565,340688.0
2022-04-12 14:30:00,61.73,61.96,61.59,61.83,426820.0,60.5565,60.7821,60.4191,60.6546,426820.0
2022-04-12 15:00:00,61.8,61.88,61.22,61.33,297001.0,60.6251,60.7036,60.0562,60.1641,297001.0
2022-04-12 15:30:00,61.32,61.81,61.23,61.66,593104.0,60.1543,60.635,60.066,60.4878,593104.0
2022-04-13 09:30:00,61.58,62.22,61.53,61.88,727111.0,60.4093,61.0372,60.3603,60.7036,727111.0
2022-04-13 10:00:00,61.89,62.12,61.67,61.94,397967.0,60.7134,60.9391,60.4976,60.7625,397967.0
2022-04-13 10:30:00,61.95,62.14,61.81,62.1,183171.0,60.7723,60.9587,60.635,60.9194,183171.0
2022-04-13 11:00:00,62.1,62.64,62.1,62.58,240824.0,60.9194,61.4492,60.9194,61.3903,240824.0
2022-04-13 11:30:00,62.6,62.71,62.39,62.44,183570.0,61.4099,61.5178,61.2039,61.253,183570.0
2022-04-13 12:00:00,62.44,62.73,62.36,62.6,131672.0,61.253,61.5375,61.1745,61.4099,131672.0
2022-04-13 12:30:00,62.61,62.88,62.61,62.74,175711.0,61.4197,61.6846,61.4197,61.5473,175711.0
2022-04-13 13:00:00,62.74,62.94,62.71,62.82,100187.0,61.5473,61.7435,61.5178,61.6258,100187.0
2022-04-13 13:30:00,62.84,62.85,62.58,62.72,176874.0,61.6454,61.6552,61.3903,61.5277,176874.0
2022-04-13 14:00:00,62.7,62.86,62.65,62.77,120431.0,61.508,61.665,61.459,61.5767,120431.0
2022-04-13 14:30:00,62.78,63.0,62.74,62.94,119778.0,61.5865,61.8023,61.5473,61.7435,119778.0
2022-04-13 15:00:00,62.95,63.16,62.81,63.14,219695.0,61.7533,61.9593,61.6159,61.9397,219695.0
2022-04-13 15:30:00,63.14,63.3,63.01,63.12,647806.0,61.9397,62.0966,61.8121,61.92,647806.0
2022-04-14 09:30:00,63.15,63.48,62.61,62.75,517572.0,61.9495,62.2732,61.4197,61.5571,517572.0
2022-04-14 10:00:00,62.75,62.97,62.3,62.52,561552.0,61.5571,61.7729,61.1156,61.3315,561552.0
2022-04-14 10:30:00,62.51,62.71,62.38,62.54,257846.0,61.3216,61.5178,61.1941,61.3511,257846.0
2022-04-14 11:00:00,62.54,62.78,62.44,62.72,300968.0,61.3511,61.5865,61.253,61.5277,300968.0
2022-04-14 11:30:00,62.72,62.76,62.3,62.36,167731.0,61.5277,61.5669,61.1156,61.1745,167731.0
2022-04-14 12:00:00,62.34,62.48,62.13,62.15,196797.0,61.1549,61.2922,60.9489,60.9685,196797.0
2022-04-14 12:30:00,62.15,62.22,61.99,62.16,174485.0,60.9685,61.0372,60.8115,60.9783,174485.0
2022-04-14 13:00:00,62.16,62.21,62.04,62.14,148062.0,60.9783,61.0273,60.8606,60.9587,148062.0
2022-04-14 13:30:00,62.14,62.52,62.11,62.51,145630.0,60.9587,61.3315,60.9292,61.3216,145630.0
2022-04-14 14:00:00,62.51,62.66,62.27,62.41,193318.0,61.3216,61.4688,61.0862,61.2235,193318.0
2022-04-14 14:30:00,62.4,62.45,61.95,61.95,151910.0,61.2137,61.2628,60.7723,60.7723,151910.0
2022-04-14 15:00:00,61.93,62.13,61.82,61.91,245156.0,60.7527,60.9489,60.6448,60.733,245156.0
2022-04-14 15:30:00,61.93,61.94,61.47,61.53,643919.0,60.7527,60.7625,60.3014,60.3603,643919.0
2022-04-18 09:30:00,61.24,61.97,61.21,61.51,625537.0,60.0758,60.7919,60.0464,60.3407,625537.0
2022-04-18 10:00:00,61.48,61.98,61.29,61.78,469027.0,60.3112,60.8017,60.1248,60.6055,469027.0
2022-04-18 10:30:00,61.78,61.98,61.61,61.73,259821.0,60.6055,60.8017,60.4388,60.5565,259821.0
2022-04-18 11:00:00,61.73,61.83,61.29,61.37,143048.0,60.5565,60.6546,60.1248,60.2033,143048.0
2022-04-18 11:30:00,61.35,61.4,61.06,61.33,114411.0,60.1837,60.2327,59.8992,60.1641,114411.0
2022-04-18 12:00:00,61.32,61.33,60.95,60.99,151179.0,60.1543,60.1641,59.7913,59.8305,151179.0
2022-04-18 12:30:00,60.97,61.21,60.89,61.16,120600.0,59.8109,60.0464,59.7324,59.9973,120600.0
2022-04-18 13:00:00,61.16,61.43,61.12,61.36,162852.0,59.9973,60.2622,59.9581,60.1935,162852.0
2022-04-18 13:30:00,61.35,62.05,61.34,61.88,251265.0,60.1837,60.8704,60.1739,60.7036,251265.0
2022-04-18 14:00:00,61.89,62.05,61.64,61.83,278290.0,60.7134,60.8704,60.4682,60.6546,278290.0
2022-04-18 14:30:00,61.84,61.98,61.66,61.67,315813.0,60.6644,60.8017,60.4878,60.4976,315813.0
2022-04-18 15:00:00,61.67,61.72,61.29,61.31,187596.0,60.4976,60.5467,60.1248,60.1445,187596.0
2022-04-18 15:30:00,61.3,61.56,60.9,61.56,392741.0,60.1346,60.3897,59.7423,60.3897,392741.0
2022-04-19 09:30:00,61.51,62.53,61.47,62.52,548118.0,60.3407,61.3413,60.3014,61.3315,548118.0
2022-04-19 10:00:00,62.52,62.92,62.45,62.89,284755.0,61.3315,61.7238,61.2628,61.6944,284755.0
2022-04-19 10:30:00,62.91,63.19,62.82,63.01,260267.0,61.714,61.9887,61.6258,61.8121,260267.0
2022-04-19 11:00:00,63.0,63.21,62.9,63.17,157466.0,61.8023,62.0083,61.7042,61.9691,157466.0
2022-04-19 11:30:00,63.16,63.32,63.04,63.17,123845.0,61.9593,62.1162,61.8416,61.9691,123845.0
2022-04-19 12:00:00,63.17,63.25,63.08,63.13,89179.0,61.9691,62.0476,61.8808,61.9299,89179.0
2022-04-19 12:30:00,63.14,63.18,62.99,63.07,188496.0,61.9397,61.9789,61.7925,61.871,188496.0
2022-04-19 13:00:00,63.08,63.15,62.87,62.87,95343.0,61.8808,61.9495,61.6748,61.6748,95343.0
2022-04-19 13:30:00,62.88,63.21,62.88,63.12,121727.0,61.6846,62.0083,61.6846,61.92,121727.0
2022-04-19 14:00:00,63.12,63.14,62.81,62.97,122166.0,61.92,61.9397,61.6159,61.7729,122166.0
2022-04-19 14:30:00,62.95,63.2,62.9,63.17,83284.0,61.7533,61.9985,61.7042,61.9691,83284.0
2022-04-19 15:00:00,63.17,63.62,63.12,63.55,319367.0,61.9691,62.4105,61.92,62.3419,319367.0
2022-04-19 15:30:00,63.56,63.75,63.31,63.51,590989.0,62.3517,62.5381,62.1064,62.3026,590989.0
2022-04-20 09:30:00,64.06,64.26,63.35,63.53,686985.0,62.8422,63.0384,62.1457,62.3223,686985.0
2022-04-20 10:00:00,63.51,63.81,63.34,63.75,299656.0,62.3026,62.5969,62.1359,62.5381,299656.0
2022-04-20 10:30:00,63.75,64.15,63.63,64.06,253439.0,62.5381,62.9305,62.4204,62.8422,253439.0
2022-04-20 11:00:00,64.07,64.09,63.54,63.69,265807.0,62.852,62.8716,62.3321,62.4792,265807.0
2022-04-20 11:30:00,63.7,63.94,63.64,63.8,163188.0,62.489,62.7245,62.4302,62.5871,163188.0
2022-04-20 12:00:00,63.82,63.89,63.46,63.53,194445.0,62.6067,62.6754,62.2536,62.3223,194445.0
2022-04-20 12:30:00,63.54,63.99,63.53,63.88,155758.0,62.3321,62.7735,62.3223,62.6656,155758.0
2022-04-20 13:00:00,63.9,64.07,63.77,63.85,178936.0,62.6852,62.852,62.5577,62.6362,178936.0
2022-04-20 13:30:00,63.84,64.15,63.79,63.99,158955.0,62.6264,62.9305,62.5773,62.7735,158955.0
2022-04-20 14:00:00,63.98,64.06,63.62,63.64,200806.0,62.7637,62.8422,62.4105,62.4302,200806.0
2022-04-20 14:30:00,63.62,63.66,63.09,63.24,313496.0,62.4105,62.4498,61.8906,62.0378,313496.0
2022-04-20 15:00:00,63.24,63.78,63.21,63.66,266690.0,62.0378,62.5675,62.0083,62.4498,266690.0
2022-04-20 15:30:00,63.65,63.91,63.35,63.43,506174.0,62.44,62.695,62.1457,62.2242,506174.0
2022-04-21 09:30:00,64.54,64.94,64.54,64.76,474247.0,63.3131,63.7054,63.3131,63.5289,474247.0
2022-04-21 10:00:00,64.78,64.78,64.34,64.57,227538.0,63.5485,63.5485,63.1169,63.3425,227538.0
2022-04-21 10:30:00,64.58,64.64,64.06,64.18,179828.0,63.3523,63.4112,62.8422,62.9599,179828.0
2022-04-21 11:00:00,64.18,64.26,63.92,64.0,196846.0,62.9599,63.0384,62.7048,62.7833,196846.0
2022-04-21 11:30:00,63.99,64.01,63.42,63.43,247086.0,62.7735,62.7931,62.2143,62.2242,247086.0
2022-04-21 12:00:00,63.43,63.53,63.09,63.13,290639.0,62.2242,62.3223,61.8906,61.9299,290639.0
2022-04-21 12:30:00,63.15,63.34,62.84,62.86,237820.0,61.9495,62.1359,61.6454,61.665,237820.0
2022-04-21 13:00:00,62.83,63.04,62.49,63.02,333675.0,61.6356,61.8416,61.302,61.8219,333675.0
2022-04-21 13:30:00,63.02,63.12,62.54,62.59,293569.0,61.8219,61.92,61.3511,61.4001,293569.0
2022-04-21 14:00:00,62.55,62.55,62.19,62.29,313701.0,61.3609,61.3609,61.0077,61.1058,313701.0
2022-04-21 14:30:00,62.28,62.63,61.77,61.88,422483.0,61.096,61.4394,60.5957,60.7036,422483.0
2022-04-21 15:00:00,61.84,62.01,61.48,61.97,517770.0,60.6644,60.8311,60.3112,60.7919,517770.0
2022-04-21 15:30:00,61.94,61.95,61.27,61.52,817114.0,60.7625,60.7723,60.1052,60.3505,817114.0
2022-04-22 09:30:00,61.2,61.29,60.35,60.49,1098720.0,60.0365,60.1248,59.2027,59.34,1098720.0
2022-04-22 10:00:00,60.48,60.94,60.06,60.1,566239.0,59.3302,59.7815,58.9182,58.9575,566239.0
2022-04-22 10:30:00,60.09,60.41,59.88,59.92,729579.0,58.9476,59.2616,58.7416,58.7809,729579.0
2022-04-22 11:00:00,59.92,60.24,59.81,60.03,452326.0,58.7809,59.0948,58.673,58.8888,452326.0
2022-04-22 11:30:00,60.02,60.1,59.37,59.37,560087.0,58.879,58.9575,58.2413,58.2413,560087.0
2022-04-22 12:00:00,59.37,59.64,59.24,59.53,255381.0,58.2413,58.5062,58.1138,58.3983,255381.0
2022-04-22 12:30:00,59.52,59.8,59.36,59.38,206631.0,58.3885,58.6632,58.2315,58.2511,206631.0
2022-04-22 13:00:00,59.39,59.46,59.14,59.28,171366.0,58.261,58.3296,58.0157,58.153,171366.0
2022-04-22 13:30:00,59.28,59.31,58.91,58.92,245743.0,58.153,58.1825,57.7901,57.7999,245743.0
2022-04-22 14:00:00,58.9,59.25,58.8,58.95,484328.0,57.7803,58.1236,57.6822,57.8293,484328.0
2022-04-22 14:30:00,58.95,59.04,58.38,58.55,342341.0,57.8293,57.9176,57.2702,57.4369,342341.0
2022-04-22 15:00:00,58.55,59.1,58.34,58.86,454730.0,57.4369,57.9765,57.2309,57.741,454730.0
2022-04-22 15:30:00,58.86,59.38,57.99,58.15,1019021.0,57.741,58.2511,56.8876,57.0445,1019021.0
2022-04-25 09:30:00,57.49,57.55,56.57,56.58,1267015.0,56.3971,56.4559,55.4946,55.5044,1267015.0
2022-04-25 10:00:00,56.57,57.31,56.49,57.22,721590.0,55.4946,56.2205,55.4161,56.1322,721590.0
2022-04-25 10:30:00,57.22,57.69,56.66,56.68,1228152.0,56.1322,56.5933,55.5829,55.6025,1228152.0
2022-04-25 11:00:00,56.69,57.1,56.48,56.7,938000.0,55.6123,56.0145,55.4063,55.6221,938000.0
2022-04-25 11:30:00,56.71,56.96,56.17,56.43,969933.0,55.6319,55.8772,55.1022,55.3572,969933.0
2022-04-25 12:00:00,56.43,57.24,56.27,56.96,561547.0,55.3572,56.1518,55.2003,55.8772,561547.0
2022-04-25 12:30:00,56.96,57.39,56.88,57.05,348807.0,55.8772,56.299,55.7987,55.9654,348807.0
2022-04-25 13:00:00,57.07,57.53,56.76,57.32,391184.0,55.9851,56.4363,55.681,56.2303,391184.0
2022-04-25 13:30:00,57.33,57.5,57.03,57.17,475571.0,56.2401,56.4069,55.9458,56.0832,475571.0
2022-04-25 14:00:00,57.19,58.03,56.98,58.02,797414.0,56.1028,56.9268,55.8968,56.917,797414.0
2022-04-25 14:30:00,58.02,58.35,57.79,58.0,760645.0,56.917,57.2407,56.6914,56.8974,760645.0
2022-04-25 15:00:00,58.0,58.52,57.55,58.46,812496.0,56.8974,57.4075,56.4559,57.3486,812496.0
2022-04-25 15:30:00,58.45,58.86,58.37,58.83,1583860.0,57.3388,57.741,57.2603,57.7116,1583860.0
2022-04-26 09:30:00,58.08,58.14,57.42,57.54,961314.0,56.9759,57.0347,56.3284,56.4461,961314.0
2022-04-26 10:00:00,57.54,57.75,56.88,57.16,878124.0,56.4461,56.6521,55.7987,56.0734,878124.0
2022-04-26 10:30:00,57.16,57.18,56.61,56.78,753532.0,56.0734,56.093,55.5338,55.7006,753532.0
2022-04-26 11:00:00,56.77,56.9,56.54,56.71,934470.0,55.6908,55.8183,55.4651,55.6319,934470.0
2022-04-26 11:30:00,56.7,56.81,56.33,56.33,934508.0,55.6221,55.73,55.2591,55.2591,934508.0
2022-04-26 12:00:00,56.36,57.1,56.33,57.03,584597.0,55.2886,56.0145,55.2591,55.9458,584597.0
2022-04-26 12:30:00,57.02,57.11,56.64,57.09,442384.0,55.936,56.0243,55.5632,56.0047,442384.0
2022-04-26 13:00:00,57.1,57.1,56.21,56.26,795715.0,56.0145,56.0145,55.1414,55.1905,795715.0
2022-04-26 13:30:00,56.26,56.64,56.14,56.32,863903.0,55.1905,55.5632,55.0727,55.2493,863903.0
2022-04-26 14:00:00,56.31,56.74,56.21,56.64,670744.0,55.2395,55.6613,55.1414,55.5632,670744.0
2022-04-26 14:30:00,56.63,56.75,56.27,56.68,786925.0,55.5534,55.6711,55.2003,55.6025,786925.0
2022-04-26 15:00:00,56.68,56.81,55.83,55.92,1134301.0,55.6025,55.73,54.7686,54.8569,1134301.0
2022-04-26 15:30:00,55.92,56.06,55.4,55.41,1373959.0,54.8569,54.9943,54.3468,54.3566,1373959.0
2022-04-27 09:30:00,55.71,56.99,55.69,56.66,704455.0,54.6509,55.9066,54.6313,55.5829,704455.0
2022-04-27 10:00:00,56.67,56.92,55.34,55.35,788032.0,55.5927,55.8379,54.2879,54.2978,788032.0
2022-04-27 10:30:00,55.35,56.26,55.12,55.93,833645.0,54.2978,55.1905,54.0721,54.8667,833645.0
2022-04-27 11:00:00,55.93,56.45,55.84,56.4,851470.0,54.8667,55.3768,54.7784,55.3278,851470.0
2022-04-27 11:30:00,56.41,56.71,56.17,56.36,797734.0,55.3376,55.6319,55.1022,55.2886,797734.0
2022-04-27 12:00:00,56.37,57.05,56.11,57.0,647767.0,55.2984,55.9654,55.0433,55.9164,647767.0
2022-04-27 12:30:00,57.04,57.22,56.8,56.99,531040.0,55.9556,56.1322,55.7202,55.9066,531040.0
2022-04-27 13:00:00,57.01,57.06,56.36,56.86,995759.0,55.9262,55.9753,55.2886,55.7791,995759.0
2022-04-27 13:30:00,56.86,57.01,56.57,56.96,404673.0,55.7791,55.9262,55.4946,55.8772,404673.0
2022-04-27 14:00:00,56.94,56.97,56.49,56.55,186921.0,55.8575,55.887,55.4161,55.4749,186921.0
2022-04-27 14:30:00,56.53,56.86,55.99,56.09,409312.0,55.4553,55.7791,54.9256,55.0237,409312.0
2022-04-27 15:00:00,56.09,56.18,55.71,55.96,480099.0,55.0237,55.112,54.6509,54.8962,480099.0
2022-04-27 15:30:00,55.96,56.12,55.53,55.72,1060168.0,54.8962,55.0531,54.4743,54.6607,1060168.0
2022-04-28 09:30:00,57.06,57.27,56.33,56.56,850322.0,55.9753,56.1813,55.2591,55.4848,850322.0
2022-04-28 10:00:00,56.56,56.62,56.03,56.04,871472.0,55.4848,55.5436,54.9648,54.9746,871472.0
2022-04-28 10:30:00,56.03,56.33,55.81,56.25,697630.0,54.9648,55.2591,54.749,55.1807,697630.0
2022-04-28 11:00:00,56.27,56.79,56.2,56.64,319024.0,55.2003,55.7104,55.1316,55.5632,319024.0
2022-04-28 11:30:00,56.65,56.8,56.31,56.59,553559.0,55.573,55.7202,55.2395,55.5142,553559.0
2022-04-28 12:00:00,56.61,57.31,56.46,57.31,352234.0,55.5338,56.2205,55.3867,56.2205,352234.0
2022-04-28 12:30:00,57.32,57.99,57.28,57.93,507293.0,56.2303,56.8876,56.1911,56.8287,507293.0
2022-04-28 13:00:00,57.94,58.38,57.85,58.28,444990.0,56.8385,57.2702,56.7502,57.1721,444990.0
2022-04-28 13:30:00,58.29,58.48,58.14,58.36,390863.0,57.1819,57.3683,57.0347,57.2505,390863.0
2022-04-28 14:00:00,58.38,58.49,58.25,58.46,175966.0,57.2702,57.3781,57.1426,57.3486,175966.0
2022-04-28 14:30:00,58.46,58.9,58.35,58.74,275660.0,57.3486,57.7803,57.2407,57.6233,275660.0
2022-04-28 15:00:00,58.73,59.01,58.68,58.78,301413.0,57.6135,57.8882,57.5645,57.6626,301413.0
2022-04-28 15:30:00,58.77,58.81,58.15,58.53,605808.0,57.6527,57.692,57.0445,57.4173,605808.0
2022-04-29 09:30:00,57.38,57.99,57.11,57.96,830948.0,56.2892,56.8876,56.0243,56.8581,830948.0
2022-04-29 10:00:00,57.96,57.98,56.67,56.71,652164.0,56.8581,56.8778,55.5927,55.6319,652164.0
2022-04-29 10:30:00,56.7,56.77,56.37,56.59,577480.0,55.6221,55.6908,55.2984,55.5142,577480.0
2022-04-29 11:00:00,56.59,56.71,56.28,56.64,378538.0,55.5142,55.6319,55.2101,55.5632,378538.0
2022-04-29 11:30:00,56.64,56.96,56.51,56.54,383245.0,55.5632,55.8772,55.4357,55.4651,383245.0
2022-04-29 12:00:00,56.51,56.54,56.02,56.08,256851.0,55.4357,55.4651,54.955,55.0139,256851.0
2022-04-29 12:30:00,56.06,56.1,55.64,55.76,269463.0,54.9943,55.0335,54.5822,54.7,269463.0
2022-04-29 13:00:00,55.76,56.24,55.71,56.03,240457.0,54.7,55.1708,54.6509,54.9648,240457.0
2022-04-29 13:30:00,56.02,56.32,55.73,55.75,248615.0,54.955,55.2493,54.6705,54.6902,248615.0
2022-04-29 14:00:00,55.75,55.85,55.43,55.52,224920.0,54.6902,54.7883,54.3762,54.4645,224920.0
2022-04-29 14:30:00,55.48,55.57,54.97,55.2,542274.0,54.4253,54.5136,53.925,54.1506,542274.0
2022-04-29 15:00:00,55.19,55.22,54.72,54.77,748255.0,54.1408,54.1702,53.6797,53.7288,748255.0
2022-04-29 15:30:00,54.77,55.06,53.99,54.22,1909755.0,53.7288,54.0133,52.9636,53.1892,1909755.0
2022-05-02 09:30:00,54.2,54.55,53.47,54.27,1779695.0,53.1696,53.513,52.4535,53.2383,1779695.0
2022-05-02 10:00:00,54.27,54.97,53.77,54.84,717137.0,53.2383,53.925,52.7478,53.7975,717137.0
2022-05-02 10:30:00,54.86,55.22,54.28,54.3,551293.0,53.8171,54.1702,53.2481,53.2677,551293.0
2022-05-02 11:00:00,54.33,54.36,53.67,53.8,629080.0,53.2972,53.3266,52.6497,52.7772,629080.0
2022-05-02 11:30:00,53.84,54.16,53.63,54.11,400531.0,52.8165,53.1304,52.6105,53.0813,400531.0
2022-05-02 12:00:00,54.12,54.34,53.62,54.06,296024.0,53.0911,53.307,52.6006,53.0323,296024.0
2022-05-02 12:30:00,54.07,54.25,53.32,53.4,507564.0,53.0421,53.2187,52.3064,52.3848,507564.0
2022-05-02 13:00:00,53.41,53.68,53.15,53.32,547658.0,52.3946,52.6595,52.1396,52.3064,547658.0
2022-05-02 13:30:00,53.32,53.5,52.86,53.05,357608.0,52.3064,52.4829,51.8551,52.0415,357608.0
2022-05-02 14:00:00,53.04,53.36,52.56,52.69,483502.0,52.0317,52.3456,51.5608,51.6883,483502.0
2022-05-02 14:30:00,52.68,53.06,52.37,52.73,512692.0,51.6785,52.0513,51.3744,51.7276,512692.0
2022-05-02 15:00:00,52.72,54.34,52.71,54.16,1023111.0,51.7178,53.307,51.7079,53.1304,1023111.0
2022-05-02 15:30:00,54.17,54.89,54.08,54.87,1196020.0,53.1402,53.8465,53.0519,53.8269,1196020.0
2022-05-03 09:30:00,54.98,55.17,54.57,55.06,861650.0,53.9348,54.1212,53.5326,54.0133,861650.0
2022-05-03 10:00:00,55.1,55.3,54.66,55.19,500969.0,54.0525,54.2487,53.6209,54.1408,500969.0
2022-05-03 10:30:00,55.19,55.43,54.69,55.06,368797.0,54.1408,54.3762,53.6503,54.0133,368797.0
2022-05-03 11:00:00,55.05,55.91,54.92,55.76,640874.0,54.0035,54.8471,53.8759,54.7,640874.0
2022-05-03 11:30:00,55.77,56.02,55.58,55.75,395312.0,54.7098,54.955,54.5234,54.6902,395312.0
2022-05-03 12:00:00,55.76,55.98,55.24,55.42,408394.0,54.7,54.9158,54.1899,54.3664,408394.0
2022-05-03 12:30:00,55.42,55.64,55.26,55.51,234047.0,54.3664,54.5822,54.2095,54.4547,234047.0
2022-05-03 13:00:00,55.52,55.96,55.5,55.7,292167.0,54.4645,54.8962,54.4449,54.6411,292167.0
2022-05-03 13:30:00,55.71,55.94,55.59,55.67,202319.0,54.6509,54.8765,54.5332,54.6117,202319.0
2022-05-03 14:00:00,55.66,55.66,54.95,54.96,399484.0,54.6019,54.6019,53.9054,53.9152,399484.0
2022-05-03 14:30:00,54.99,55.64,54.76,55.6,529181.0,53.9446,54.5822,53.719,54.543,529181.0
2022-05-03 15:00:00,55.61,55.77,55.24,55.43,431250.0,54.5528,54.7098,54.1899,54.3762,431250.0
2022-05-03 15:30:00,55.42,55.6,54.93,55.37,847139.0,54.3664,54.543,53.8857,54.3174,847139.0
2022-05-04 09:30:00,55.54,55.62,55.26,55.26,407950.0,54.4841,54.5626,54.2095,54.2095,407950.0
2022-05-04 10:00:00,55.24,55.29,54.83,55.06,321407.0,54.1899,54.2389,53.7876,54.0133,321407.0
2022-05-04 10:30:00,55.07,55.16,54.78,54.98,299379.0,54.0231,54.1114,53.7386,53.9348,299379.0
2022-05-04 11:00:00,55.0,55.02,54.72,54.8,356587.0,53.9544,53.974,53.6797,53.7582,356587.0
2022-05-04 11:30:00,54.8,55.17,54.64,55.04,281244.0,53.7582,54.1212,53.6013,53.9937,281244.0
2022-05-04 12:00:00,55.04,55.55,54.96,55.52,261935.0,53.9937,54.494,53.9152,54.4645,261935.0
2022-05-04 12:30:00,55.55,55.8,55.48,55.8,281130.0,54.494,54.7392,54.4253,54.7392,281130.0
2022-05-04 13:00:00,55.8,55.91,55.49,55.59,250555.0,54.7392,54.8471,54.4351,54.5332,250555.0
2022-05-04 13:30:00,55.61,56.02,55.5,55.85,286208.0,54.5528,54.955,54.4449,54.7883,286208.0
2022-05-04 14:00:00,55.83,56.35,55.17,56.0,999464.0,54.7686,55.2787,54.1212,54.9354,999464.0
2022-05-04 14:30:00,55.99,57.45,54.75,57.29,2580504.0,54.9256,56.3578,53.7092,56.2009,2580504.0
2022-05-04 15:00:00,57.31,58.2,57.13,58.18,1516966.0,56.2205,57.0936,56.0439,57.074,1516966.0
2022-05-04 15:30:00,58.19,58.88,58.17,58.71,1598437.0,57.0838,57.7607,57.0641,57.5939,1598437.0
2022-05-05 09:30:00,57.49,57.5,56.55,56.67,957667.0,56.3971,56.4069,55.4749,55.5927,957667.0
2022-05-05 10:00:00,56.68,56.68,55.62,55.73,960765.0,55.6025,55.6025,54.5626,54.6705,960765.0
2022-05-05 10:30:00,55.72,55.82,54.93,55.35,1023633.0,54.6607,54.7588,53.8857,54.2978,1023633.0
2022-05-05 11:00:00,55.33,55.44,54.5,54.8,982608.0,54.2781,54.386,53.4639,53.7582,982608.0
2022-05-05 11:30:00,54.79,55.28,54.13,54.14,781782.0,53.7484,54.2291,53.101,53.1108,781782.0
2022-05-05 12:00:00,54.14,54.85,53.78,54.61,885896.0,53.1108,53.8073,52.7576,53.5718,885896.0
2022-05-05 12:30:00,54.58,54.81,54.06,54.72,868672.0,53.5424,53.768,53.0323,53.6797,868672.0
2022-05-05 13:00:00,54.75,55.24,54.56,54.84,562269.0,53.7092,54.1899,53.5228,53.7975,562269.0
2022-05-05 13:30:00,54.82,55.12,54.29,54.44,358364.0,53.7778,54.0721,53.2579,53.4051,358364.0
2022-05-05 14:00:00,54.44,54.9,54.04,54.04,348596.0,53.4051,53.8563,53.0127,53.0127,348596.0
2022-05-05 14:30:00,54.03,54.61,53.94,54.28,597650.0,53.0029,53.5718,52.9146,53.2481,597650.0
2022-05-05 15:00:00,54.26,54.33,53.43,53.53,610561.0,53.2285,53.2972,52.4143,52.5124,610561.0
2022-05-05 15:30:00,53.51,54.69,53.35,54.56,1829067.0,52.4927,53.6503,52.3358,53.5228,1829067.0
2022-05-06 09:30:00,53.82,54.0,52.41,52.56,1171948.0,52.7968,52.9734,51.4137,51.5608,1171948.0
2022-05-06 10:00:00,52.59,53.95,52.42,53.39,1068580.0,51.5902,52.9244,51.4235,52.375,1068580.0
2022-05-06 10:30:00,53.4,54.43,52.92,54.26,910874.0,52.3848,53.3952,51.914,53.2285,910874.0
2022-05-06 11:00:00,54.25,54.79,53.82,54.52,558694.0,53.2187,53.7484,52.7968,53.4835,558694.0
2022-05-06 11:30:00,54.54,54.57,53.42,53.5,415687.0,53.5032,53.5326,52.4045,52.4829,415687.0
2022-05-06 12:00:00,53.49,54.35,53.41,54.01,393279.0,52.4731,53.3168,52.3946,52.9832,393279.0
2022-05-06 12:30:00,54.0,54.57,53.76,54.53,391808.0,52.9734,53.5326,52.738,53.4933,391808.0
2022-05-06 13:00:00,54.55,54.67,53.79,54.08,317646.0,53.513,53.6307,52.7674,53.0519,317646.0
2022-05-06 13:30:00,54.06,54.29,53.49,53.57,271716.0,53.0323,53.2579,52.4731,52.5516,271716.0
2022-05-06 14:00:00,53.53,53.73,53.1,53.2,334775.0,52.5124,52.7086,52.0905,52.1886,334775.0
2022-05-06 14:30:00,53.21,53.69,52.96,53.24,362598.0,52.1984,52.6693,51.9532,52.2279,362598.0
2022-05-06 15:00:00,53.24,53.38,52.82,53.16,555385.0,52.2279,52.3652,51.8159,52.1494,555385.0
2022-05-06 15:30:00,53.17,54.31,53.16,53.9,1309159.0,52.1592,53.2775,52.1494,52.8753,1309159.0
2022-05-09 09:30:00,52.23,52.57,51.77,52.27,828151.0,51.2371,51.5706,50.7858,51.2763,828151.0
2022-05-09 10:00:00,52.23,52.33,51.5,51.55,789963.0,51.2371,51.3352,50.521,50.57,789963.0
2022-05-09 10:30:00,51.55,51.72,51.11,51.17,708582.0,50.57,50.7368,50.1384,50.1972,708582.0
2022-05-09 11:00:00,51.15,51.36,50.88,50.95,464714.0,50.1776,50.3836,49.9127,49.9814,464714.0
2022-05-09 11:30:00,50.93,51.56,50.72,51.4,441147.0,49.9618,50.5798,49.7558,50.4229,441147.0
2022-05-09 12:00:00,51.39,51.97,51.08,51.75,516193.0,50.413,50.982,50.1089,50.7662,516193.0
2022-05-09 12:30:00,51.74,51.92,51.08,51.09,379322.0,50.7564,50.933,50.1089,50.1187,379322.0
2022-05-09 13:00:00,51.11,51.37,50.93,51.3,314653.0,50.1384,50.3934,49.9618,50.3248,314653.0
2022-05-09 13:30:00,51.33,51.42,50.75,51.04,423102.0,50.3542,50.4425,49.7852,50.0697,423102.0
2022-05-09 14:00:00,51.03,51.3,50.81,50.93,356164.0,50.0599,50.3248,49.8441,49.9618,356164.0
2022-05-09 14:30:00,50.92,51.32,50.68,51.23,440191.0,49.952,50.3444,49.7165,50.2561,440191.0
2022-05-09 15:00:00,51.3,51.58,50.7,50.8,587188.0,50.3248,50.5994,49.7362,49.8343,587188.0
2022-05-09 15:30:00,50.75,50.82,50.0,50.45,1680508.0,49.7852,49.8539,49.0495,49.4909,1680508.0
2022-05-10 09:30:00,52.03,52.41,51.37,51.93,847449.0,51.0409,51.4137,50.3934,50.9428,847449.0
2022-05-10 10:00:00,51.92,52.17,51.37,51.52,842854.0,50.933,51.1782,50.3934,50.5406,842854.0
2022-05-10 10:30:00,51.51,51.59,50.47,50.66,679755.0,50.5308,50.6092,49.5105,49.6969,679755.0
2022-05-10 11:00:00,50.6,50.85,49.84,50.21,729575.0,49.6381,49.8833,48.8925,49.2555,729575.0
2022-05-10 11:30:00,50.22,50.63,49.81,50.21,487724.0,49.2653,49.6675,48.8631,49.2555,487724.0
2022-05-10 12:00:00,50.22,50.5,49.88,49.97,379606.0,49.2653,49.54,48.9317,49.02,379606.0
2022-05-10 12:30:00,49.96,50.29,49.59,49.86,432268.0,49.0102,49.334,48.6473,48.9121,432268.0
2022-05-10 13:00:00,49.86,50.52,49.78,50.5,452105.0,48.9121,49.5596,48.8336,49.54,452105.0
2022-05-10 13:30:00,50.53,51.67,50.52,51.67,795195.0,49.5694,50.6877,49.5596,50.6877,795195.0
2022-05-10 14:00:00,51.68,51.7,50.86,51.07,739557.0,50.6975,50.7171,49.8931,50.0991,739557.0
2022-05-10 14:30:00,51.07,51.47,50.89,51.22,564911.0,50.0991,50.4915,49.9225,50.2463,564911.0
2022-05-10 15:00:00,51.24,51.59,50.73,50.82,613053.0,50.2659,50.6092,49.7656,49.8539,613053.0
2022-05-10 15:30:00,50.77,50.8,50.41,50.66,831619.0,49.8048,49.8343,49.4517,49.6969,831619.0
2022-05-11 09:30:00,50.37,51.68,49.92,51.45,1649914.0,49.4124,50.6975,48.971,50.4719,1649914.0
2022-05-11 10:00:00,51.45,51.75,50.78,51.56,1209079.0,50.4719,50.7662,49.8146,50.5798,1209079.0
2022-05-11 10:30:00,51.55,51.9,51.09,51.26,793455.0,50.57,50.9133,50.1187,50.2855,793455.0
2022-05-11 11:00:00,51.26,51.39,50.78,51.35,558658.0,50.2855,50.413,49.8146,50.3738,558658.0
2022-05-11 11:30:00,51.37,51.85,51.1,51.23,500900.0,50.3934,50.8643,50.1286,50.2561,500900.0
2022-05-11 12:00:00,51.2,51.31,50.57,50.6,486555.0,50.2267,50.3346,49.6086,49.6381,486555.0
2022-05-11 12:30:00,50.59,50.81,50.08,50.12,545939.0,49.6283,49.8441,49.1279,49.1672,545939.0
2022-05-11 13:00:00,50.11,50.14,49.73,49.77,500153.0,49.1574,49.1868,48.7846,48.8238,500153.0
2022-05-11 13:30:00,49.76,49.96,49.17,49.23,602423.0,48.814,49.0102,48.2352,48.2941,602423.0
2022-05-11 14:00:00,49.25,50.2,49.25,49.84,535532.0,48.3137,49.2457,48.3137,48.8925,535532.0
2022-05-11 14:30:00,49.87,50.42,49.65,49.69,493870.0,48.9219,49.4615,48.7061,48.7454,493870.0
2022-05-11 15:00:00,49.68,49.81,49.34,49.53,520608.0,48.7356,48.8631,48.402,48.5884,520608.0
2022-05-11 15:30:00,49.53,49.67,48.85,49.05,1013453.0,48.5884,48.7257,47.9213,48.1175,1013453.0
2022-05-12 09:30:00,48.19,48.66,47.58,47.99,1383049.0,47.2739,47.7349,46.6755,47.0777,1383049.0
2022-05-12 10:00:00,47.99,49.27,47.69,48.84,1560574.0,47.0777,48.3333,46.7834,47.9115,1560574.0
2022-05-12 10:30:00,48.85,49.4,48.55,49.37,732650.0,47.9213,48.4609,47.627,48.4314,732650.0
2022-05-12 11:00:00,49.35,49.79,48.99,49.1,514019.0,48.4118,48.8435,48.0587,48.1666,514019.0
2022-05-12 11:30:00,49.1,49.16,48.02,48.02,505136.0,48.1666,48.2254,47.1071,47.1071,505136.0
2022-05-12 12:00:00,48.01,48.55,47.89,48.47,590397.0,47.0973,47.627,46.9796,47.5486,590397.0
2022-05-12 12:30:00,48.48,48.93,48.3,48.46,513679.0,47.5584,47.9998,47.3818,47.5387,513679.0
2022-05-12 13:00:00,48.44,48.62,48.01,48.19,377333.0,47.5191,47.6957,47.0973,47.2739,377333.0
2022-05-12 13:30:00,48.14,48.28,47.44,47.61,500664.0,47.2248,47.3622,46.5381,46.7049,500664.0
2022-05-12 14:00:00,47.6,47.83,47.35,47.58,372972.0,46.6951,46.9207,46.4498,46.6755,372972.0
2022-05-12 14:30:00,47.56,47.63,47.14,47.28,645009.0,46.6559,46.7245,46.2438,46.3812,645009.0
2022-05-12 15:00:00,47.29,48.42,47.2,47.89,890608.0,46.391,47.4995,46.3027,46.9796,890608.0
2022-05-12 15:30:00,47.89,49.0,47.88,48.93,1401121.0,46.9796,48.0685,46.9698,47.9998,1401121.0
2022-05-13 09:30:00,50.02,50.6,49.75,50.5,1073115.0,49.0691,49.6381,48.8042,49.54,1073115.0
2022-05-13 10:00:00,50.51,51.21,50.46,51.12,603870.0,49.5498,50.2365,49.5007,50.1482,603870.0
2022-05-13 10:30:00,51.1,51.2,50.68,51.07,356675.0,50.1286,50.2267,49.7165,50.0991,356675.0
2022-05-13 11:00:00,51.06,51.25,50.9,51.23,331479.0,50.0893,50.2757,49.9324,50.2561,331479.0
2022-05-13 11:30:00,51.23,51.29,51.04,51.24,292772.0,50.2561,50.3149,50.0697,50.2659,292772.0
2022-05-13 12:00:00,51.24,51.63,51.21,51.4,331684.0,50.2659,50.6485,50.2365,50.4229,331684.0
2022-05-13 12:30:00,51.42,51.54,51.01,51.28,344872.0,50.4425,50.5602,50.0403,50.3051,344872.0
2022-05-13 13:00:00,51.3,51.38,51.0,51.07,221901.0,50.3248,50.4032,50.0305,50.0991,221901.0
2022-05-13 13:30:00,51.08,51.17,50.63,50.7,317127.0,50.1089,50.1972,49.6675,49.7362,317127.0
2022-05-13 14:00:00,50.67,50.67,50.15,50.38,349489.0,49.7067,49.7067,49.1966,49.4222,349489.0
2022-05-13 14:30:00,50.38,50.99,50.38,50.98,571046.0,49.4222,50.0206,49.4222,50.0108,571046.0
2022-05-13 15:00:00,50.98,51.44,50.93,51.43,461237.0,50.0108,50.4621,49.9618,50.4523,461237.0
2022-05-13 15:30:00,51.43,51.48,50.81,51.26,1124001.0,50.4523,50.5013,49.8441,50.2855,1124001.0
2022-05-16 09:30:00,50.82,51.15,50.21,50.5,860115.0,49.8539,50.1776,49.2555,49.54,860115.0
2022-05-16 10:00:00,50.48,51.28,50.23,51.23,578047.0,49.5203,50.3051,49.2751,50.2561,578047.0
2022-05-16 10:30:00,51.23,51.27,50.42,50.45,620841.0,50.2561,50.2953,49.4615,49.4909,620841.0
2022-05-16 11:00:00,50.45,50.78,50.31,50.6,576306.0,49.4909,49.8146,49.3536,49.6381,576306.0
2022-05-16 11:30:00,50.59,51.26,50.4,51.18,589727.0,49.6283,50.2855,49.4419,50.207,589727.0
2022-05-16 12:00:00,51.2,51.35,50.8,50.92,605023.0,50.2267,50.3738,49.8343,49.952,605023.0
2022-05-16 12:30:00,50.9,51.1,50.68,50.78,517535.0,49.9324,50.1286,49.7165,49.8146,517535.0
2022-05-16 13:00:00,50.75,51.42,50.65,51.38,444748.0,49.7852,50.4425,49.6871,50.4032,444748.0
2022-05-16 13:30:00,51.39,51.54,51.25,51.35,306921.0,50.413,50.5602,50.2757,50.3738,306921.0
2022-05-16 14:00:00,51.34,51.74,51.2,51.73,361879.0,50.364,50.7564,50.2267,50.7466,361879.0
2022-05-16 14:30:00,51.74,51.84,51.42,51.58,574702.0,50.7564,50.8545,50.4425,50.5994,574702.0
2022-05-16 15:00:00,51.58,51.68,50.99,51.07,382495.0,50.5994,50.6975,50.0206,50.0991,382495.0
2022-05-16 15:30:00,51.06,51.15,50.66,50.88,822984.0,50.0893,50.1776,49.6969,49.9127,822984.0
2022-05-17 09:30:00,52.48,52.51,51.93,52.15,741812.0,51.4823,51.5118,50.9428,51.1586,741812.0
2022-05-17 10:00:00,52.16,52.39,51.87,51.9,500998.0,51.1684,51.394,50.8839,50.9133,500998.0
2022-05-17 10:30:00,51.9,52.02,51.48,51.79,609997.0,50.9133,51.0311,50.5013,50.8054,609997.0
2022-05-17 11:00:00,51.79,52.19,51.75,52.14,334878.0,50.8054,51.1978,50.7662,51.1488,334878.0
2022-05-17 11:30:00,52.15,52.36,52.11,52.2,306735.0,51.1586,51.3646,51.1194,51.2076,306735.0
2022-05-17 12:00:00,52.21,52.39,51.99,52.31,204946.0,51.2175,51.394,51.0016,51.3156,204946.0
2022-05-17 12:30:00,52.3,52.58,52.26,52.4,301769.0,51.3057,51.5804,51.2665,51.4038,301769.0
2022-05-17 13:00:00,52.4,52.64,52.22,52.46,200927.0,51.4038,51.6393,51.2273,51.4627,200927.0
2022-05-17 13:30:00,52.47,52.58,52.4,52.43,201293.0,51.4725,51.5804,51.4038,51.4333,201293.0
2022-05-17 14:00:00,52.44,52.73,51.72,52.03,998594.0,51.4431,51.7276,50.7368,51.0409,998594.0
2022-05-17 14:30:00,52.02,52.79,51.78,52.63,771404.0,51.0311,51.7864,50.7956,51.6295,771404.0
2022-05-17 15:00:00,52.61,53.0,52.61,52.86,569722.0,51.6098,51.9924,51.6098,51.8551,569722.0
2022-05-17 15:30:00,52.88,52.95,52.54,52.92,786639.0,51.8747,51.9434,51.5412,51.914,786639.0
2022-05-18 09:30:00,51.69,51.76,51.0,51.07,733677.0,50.7073,50.776,50.0305,50.0991,733677.0
2022-05-18 10:00:00,51.07,51.32,50.88,50.89,611664.0,50.0991,50.3444,49.9127,49.9225,611664.0
2022-05-18 10:30:00,50.88,51.07,50.76,50.96,460448.0,49.9127,50.0991,49.795,49.9912,460448.0
2022-05-18 11:00:00,50.94,50.95,49.94,50.0,496636.0,49.9716,49.9814,48.9906,49.0495,496636.0
2022-05-18 11:30:00,50.01,50.3,49.81,49.86,532543.0,49.0593,49.3438,48.8631,48.9121,532543.0
2022-05-18 12:00:00,49.86,49.93,49.54,49.65,556628.0,48.9121,48.9808,48.5982,48.7061,556628.0
2022-05-18 12:30:00,49.65,50.03,49.58,50.02,258217.0,48.7061,49.0789,48.6375,49.0691,258217.0
2022-05-18 13:00:00,50.0,50.0,49.21,49.32,609507.0,49.0495,49.0495,48.2745,48.3824,609507.0
2022-05-18 13:30:00,49.29,49.45,48.82,48.95,354186.0,48.353,48.5099,47.8919,48.0194,354186.0
2022-05-18 14:00:00,48.97,49.17,48.76,49.15,448058.0,48.039,48.2352,47.833,48.2156,448058.0
2022-05-18 14:30:00,49.14,49.18,48.57,48.61,778637.0,48.2058,48.2451,47.6467,47.6859,778637.0
2022-05-18 15:00:00,48.61,48.88,48.36,48.41,473624.0,47.6859,47.9508,47.4406,47.4897,473624.0
2022-05-18 15:30:00,48.4,48.89,48.32,48.7,2046892.0,47.4799,47.9606,47.4014,47.7742,2046892.0
2022-05-19 09:30:00,47.85,48.63,47.47,47.86,1270708.0,46.9403,47.7055,46.5676,46.9501,1270708.0
2022-05-19 10:00:00,47.85,48.67,47.76,48.09,1201831.0,46.9403,47.7448,46.8521,47.1758,1201831.0
2022-05-19 10:30:00,48.09,48.36,47.67,47.99,1412416.0,47.1758,47.4406,46.7638,47.0777,1412416.0
2022-05-19 11:00:00,48.01,48.29,47.76,48.06,1003530.0,47.0973,47.372,46.8521,47.1463,1003530.0
2022-05-19 11:30:00,48.09,49.02,48.09,48.67,656503.0,47.1758,48.0881,47.1758,47.7448,656503.0
2022-05-19 12:00:00,48.68,48.93,48.38,48.62,443281.0,47.7546,47.9998,47.4603,47.6957,443281.0
2022-05-19 12:30:00,48.62,48.66,47.9,48.17,507983.0,47.6957,47.7349,46.9894,47.2543,507983.0
2022-05-19 13:00:00,48.18,48.32,47.78,48.1,455304.0,47.2641,47.4014,46.8717,47.1856,455304.0
2022-05-19 13:30:00,48.1,48.75,47.81,48.61,679657.0,47.1856,47.8232,46.9011,47.6859,679657.0
2022-05-19 14:00:00,48.62,48.64,48.2,48.39,431912.0,47.6957,47.7153,47.2837,47.4701,431912.0
2022-05-19 14:30:00,48.39,48.97,48.31,48.89,517855.0,47.4701,48.039,47.3916,47.9606,517855.0
2022-05-19 15:00:00,48.88,49.21,48.13,48.15,1045841.0,47.9508,48.2745,47.215,47.2346,1045841.0
2022-05-19 15:30:00,48.13,48.47,47.95,48.06,1112306.0,47.215,47.5486,47.0384,47.1463,1112306.0
2022-05-20 09:30:00,48.99,49.13,48.6,48.89,885839.0,48.0587,48.196,47.6761,47.9606,885839.0
2022-05-20 10:00:00,48.88,48.99,48.16,48.46,805663.0,47.9508,48.0587,47.2444,47.5387,805663.0
2022-05-20 10:30:00,48.45,48.46,47.56,47.58,597353.0,47.5289,47.5387,46.6559,46.6755,597353.0
2022-05-20 11:00:00,47.58,47.67,47.07,47.32,592284.0,46.6755,46.7638,46.1752,46.4204,592284.0
2022-05-20 11:30:00,47.33,47.55,47.18,47.25,405716.0,46.4302,46.646,46.2831,46.3517,405716.0
2022-05-20 12:00:00,47.23,47.29,46.59,46.81,1083691.0,46.3321,46.391,45.7043,45.9201,1083691.0
2022-05-20 12:30:00,46.81,46.91,46.18,46.43,856495.0,45.9201,46.0182,45.3021,45.5473,856495.0
2022-05-20 13:00:00,46.45,46.46,45.86,45.88,639130.0,45.567,45.5768,44.9882,45.0078,639130.0
2022-05-20 13:30:00,45.86,46.72,45.85,46.56,770367.0,44.9882,45.8318,44.9784,45.6749,770367.0
2022-05-20 14:00:00,46.57,46.64,46.12,46.3,556040.0,45.6847,45.7533,45.2432,45.4198,556040.0
2022-05-20 14:30:00,46.34,46.9,46.05,46.6,485584.0,45.459,46.0084,45.1746,45.7141,485584.0
2022-05-20 15:00:00,46.59,47.02,46.3,47.01,490348.0,45.7043,46.1261,45.4198,46.1163,490348.0
2022-05-20 15:30:00,47.01,48.17,46.81,48.09,2326160.0,46.1163,47.2543,45.9201,47.1758,2326160.0
2022-05-23 09:30:00,48.92,49.28,48.45,48.73,1039958.0,47.99,48.3432,47.5289,47.8036,1039958.0
2022-05-23 10:00:00,48.74,49.18,48.28,49.17,754578.0,47.8134,48.2451,47.3622,48.2352,754578.0
2022-05-23 10:30:00,49.2,49.42,48.86,49.15,766407.0,48.2647,48.4805,47.9311,48.2156,766407.0
2022-05-23 11:00:00,49.16,49.7,49.05,49.65,559096.0,48.2254,48.7552,48.1175,48.7061,559096.0
2022-05-23 11:30:00,49.67,49.92,49.61,49.78,285129.0,48.7257,48.971,48.6669,48.8336,285129.0
2022-05-23 12:00:00,49.79,50.07,49.72,49.79,415366.0,48.8435,49.1181,48.7748,48.8435,415366.0
2022-05-23 12:30:00,49.81,49.89,49.49,49.66,310171.0,48.8631,48.9416,48.5492,48.7159,310171.0
2022-05-23 13:00:00,49.66,49.68,49.18,49.45,448205.0,48.7159,48.7356,48.2451,48.5099,448205.0
2022-05-23 13:30:00,49.46,49.87,49.36,49.84,243306.0,48.5197,48.9219,48.4216,48.8925,243306.0
2022-05-23 14:00:00,49.85,49.99,49.71,49.86,198401.0,48.9023,49.0397,48.765,48.9121,198401.0
2022-05-23 14:30:00,49.87,50.09,49.68,49.73,188458.0,48.9219,49.1378,48.7356,48.7846,188458.0
2022-05-23 15:00:00,49.74,49.97,49.57,49.7,257314.0,48.7944,49.02,48.6276,48.7552,257314.0
2022-05-23 15:30:00,49.69,49.92,49.41,49.89,493849.0,48.7454,48.971,48.4707,48.9416,493849.0
2022-05-24 09:30:00,48.79,49.05,48.32,48.33,848940.0,47.8625,48.1175,47.4014,47.4112,848940.0
2022-05-24 10:00:00,48.33,48.38,47.5,47.89,923037.0,47.4112,47.4603,46.597,46.9796,923037.0
2022-05-24 10:30:00,47.88,47.88,47.39,47.66,604373.0,46.9698,46.9698,46.4891,46.754,604373.0
2022-05-24 11:00:00,47.66,47.89,47.48,47.78,320849.0,46.754,46.9796,46.5774,46.8717,320849.0
2022-05-24 11:30:00,47.79,48.41,47.64,48.21,354612.0,46.8815,47.4897,46.7343,47.2935,354612.0
2022-05-24 12:00:00,48.19,48.81,48.1,48.34,370888.0,47.2739,47.8821,47.1856,47.421,370888.0
2022-05-24 12:30:00,48.33,48.41,47.94,48.2,364931.0,47.4112,47.4897,47.0286,47.2837,364931.0
2022-05-24 13:00:00,48.2,48.2,47.83,48.15,257280.0,47.2837,47.2837,46.9207,47.2346,257280.0
2022-05-24 13:30:00,48.12,48.64,47.94,48.51,290890.0,47.2052,47.7153,47.0286,47.5878,290890.0
2022-05-24 14:00:00,48.53,48.96,48.32,48.63,456895.0,47.6074,48.0292,47.4014,47.7055,456895.0
2022-05-24 14:30:00,48.63,48.92,48.16,48.35,440505.0,47.7055,47.99,47.2444,47.4308,440505.0
2022-05-24 15:00:00,48.35,48.88,48.32,48.84,512465.0,47.4308,47.9508,47.4014,47.9115,512465.0
2022-05-24 15:30:00,48.85,49.45,48.77,49.17,1576262.0,47.9213,48.5099,47.8429,48.2352,1576262.0
2022-05-25 09:30:00,48.72,49.49,48.64,49.27,704271.0,47.7938,48.5492,47.7153,48.3333,704271.0
2022-05-25 10:00:00,49.27,49.76,49.03,49.76,524756.0,48.3333,48.814,48.0979,48.814,524756.0
2022-05-25 10:30:00,49.76,50.02,49.56,49.75,502707.0,48.814,49.0691,48.6178,48.8042,502707.0
2022-05-25 11:00:00,49.75,49.77,49.49,49.62,235858.0,48.8042,48.8238,48.5492,48.6767,235858.0
2022-05-25 11:30:00,49.63,49.63,49.2,49.45,277462.0,48.6865,48.6865,48.2647,48.5099,277462.0
2022-05-25 12:00:00,49.45,49.58,48.96,49.08,325290.0,48.5099,48.6375,48.0292,48.147,325290.0
2022-05-25 12:30:00,49.09,49.29,48.94,49.28,284699.0,48.1568,48.353,48.0096,48.3432,284699.0
2022-05-25 13:00:00,49.26,49.31,48.97,49.26,287356.0,48.3235,48.3726,48.039,48.3235,287356.0
2022-05-25 13:30:00,49.26,49.44,49.21,49.3,282906.0,48.3235,48.5001,48.2745,48.3628,282906.0
2022-05-25 14:00:00,49.29,49.92,48.79,49.87,928775.0,48.353,48.971,47.8625,48.9219,928775.0
2022-05-25 14:30:00,49.9,50.13,49.74,50.08,515509.0,48.9514,49.177,48.7944,49.1279,515509.0
2022-05-25 15:00:00,50.09,50.52,50.04,50.28,425422.0,49.1378,49.5596,49.0887,49.3241,425422.0
2022-05-25 15:30:00,50.29,50.41,49.76,50.05,739357.0,49.334,49.4517,48.814,49.0985,739357.0
2022-05-26 09:30:00,50.32,51.35,50.27,51.28,1057860.0,49.3634,50.3738,49.3143,50.3051,1057860.0
2022-05-26 10:00:00,51.3,51.66,51.26,51.48,622701.0,50.3248,50.6779,50.2855,50.5013,622701.0
2022-05-26 10:30:00,51.49,51.67,51.37,51.66,373245.0,50.5111,50.6877,50.3934,50.6779,373245.0
2022-05-26 11:00:00,51.66,51.89,51.63,51.71,302975.0,50.6779,50.9035,50.6485,50.727,302975.0
2022-05-26 11:30:00,51.71,51.83,51.58,51.77,149090.0,50.727,50.8447,50.5994,50.7858,149090.0
2022-05-26 12:00:00,51.75,52.08,51.72,52.08,283480.0,50.7662,51.0899,50.7368,51.0899,283480.0
2022-05-26 12:30:00,52.09,52.25,52.0,52.24,261353.0,51.0997,51.2567,51.0114,51.2469,261353.0
2022-05-26 13:00:00,52.25,52.42,52.04,52.07,333940.0,51.2567,51.4235,51.0507,51.0801,333940.0
2022-05-26 13:30:00,52.09,52.24,52.04,52.23,174044.0,51.0997,51.2469,51.0507,51.2371,174044.0
2022-05-26 14:00:00,52.21,52.31,52.1,52.2,319530.0,51.2175,51.3156,51.1095,51.2076,319530.0
2022-05-26 14:30:00,52.2,52.23,52.01,52.16,115740.0,51.2076,51.2371,51.0213,51.1684,115740.0
2022-05-26 15:00:00,52.16,52.17,51.79,51.94,328897.0,51.1684,51.1782,50.8054,50.9526,328897.0
2022-05-26 15:30:00,51.93,52.42,51.9,51.99,532028.0,50.9428,51.4235,50.9133,51.0016,532028.0
2022-05-27 09:30:00,52.66,53.58,52.6,53.45,1086690.0,51.6589,52.5614,51.6,52.4339,1086690.0
2022-05-27 10:00:00,53.46,53.77,53.37,53.61,698325.0,52.4437,52.7478,52.3554,52.5908,698325.0
2022-05-27 10:30:00,53.63,53.71,53.41,53.43,282524.0,52.6105,52.6889,52.3946,52.4143,282524.0
2022-05-27 11:00:00,53.46,53.73,53.33,53.66,305190.0,52.4437,52.7086,52.3162,52.6399,305190.0
2022-05-27 11:30:00,53.66,53.86,53.61,53.82,359707.0,52.6399,52.8361,52.5908,52.7968,359707.0
2022-05-27 12:00:00,53.84,53.93,53.69,53.79,191552.0,52.8165,52.9048,52.6693,52.7674,191552.0
2022-05-27 12:30:00,53.79,53.85,53.66,53.81,94704.0,52.7674,52.8263,52.6399,52.787,94704.0
2022-05-27 13:00:00,53.81,53.92,53.76,53.81,120423.0,52.787,52.8949,52.738,52.787,120423.0
2022-05-27 13:30:00,53.8,53.86,53.68,53.76,120796.0,52.7772,52.8361,52.6595,52.738,120796.0
2022-05-27 14:00:00,53.76,53.89,53.69,53.83,176922.0,52.738,52.8655,52.6693,52.8067,176922.0
2022-05-27 14:30:00,53.84,54.0,53.81,53.99,244150.0,52.8165,52.9734,52.787,52.9636,244150.0
2022-05-27 15:00:00,53.99,54.34,53.96,54.32,348344.0,52.9636,53.307,52.9342,53.2873,348344.0
2022-05-27 15:30:00,54.31,54.57,54.13,54.57,679237.0,53.2775,53.5326,53.101,53.5326,679237.0
2022-05-31 09:30:00,54.1,54.17,53.21,53.46,1020593.0,53.0715,53.1402,52.1984,52.4437,1020593.0
2022-05-31 10:00:00,53.45,53.95,53.15,53.61,858343.0,52.4339,52.9244,52.1396,52.5908,858343.0
2022-05-31 10:30:00,53.58,54.07,53.57,53.91,534467.0,52.5614,53.0421,52.5516,52.8851,534467.0
2022-05-31 11:00:00,53.9,54.08,53.52,53.59,400545.0,52.8753,53.0519,52.5025,52.5712,400545.0
2022-05-31 11:30:00,53.57,54.43,53.49,54.36,278667.0,52.5516,53.3952,52.4731,53.3266,278667.0
2022-05-31 12:00:00,54.37,54.62,54.07,54.29,318666.0,53.3364,53.5816,53.0421,53.2579,318666.0
2022-05-31 12:30:00,54.3,54.67,54.24,54.51,164984.0,53.2677,53.6307,53.2089,53.4737,164984.0
2022-05-31 13:00:00,54.49,54.63,54.1,54.22,262037.0,53.4541,53.5914,53.0715,53.1892,262037.0
2022-05-31 13:30:00,54.19,54.81,54.17,54.79,208306.0,53.1598,53.768,53.1402,53.7484,208306.0
2022-05-31 14:00:00,54.78,54.84,54.47,54.57,340758.0,53.7386,53.7975,53.4345,53.5326,340758.0
2022-05-31 14:30:00,54.58,54.63,53.75,53.96,396784.0,53.5424,53.5914,52.7282,52.9342,396784.0
2022-05-31 15:00:00,53.95,54.35,53.7,54.29,436427.0,52.9244,53.3168,52.6791,53.2579,436427.0
2022-05-31 15:30:00,54.3,54.53,53.79,53.92,773123.0,53.2677,53.4933,52.7674,52.8949,773123.0
2022-06-01 09:30:00,54.49,54.78,54.19,54.42,838847.0,53.4541,53.7386,53.1598,53.3854,838847.0
2022-06-01 10:00:00,54.45,54.5,53.22,53.22,1100118.0,53.4149,53.4639,52.2083,52.2083,1100118.0
2022-06-01 10:30:00,53.21,53.43,52.91,53.35,598524.0,52.1984,52.4143,51.9041,52.3358,598524.0
2022-06-01 11:00:00,53.34,53.35,52.62,52.84,763243.0,52.326,52.3358,51.6197,51.8355,763243.0
2022-06-01 11:30:00,52.83,52.91,52.47,52.52,702957.0,51.8257,51.9041,51.4725,51.5216,702957.0
2022-06-01 12:00:00,52.53,52.74,52.38,52.52,397682.0,51.5314,51.7374,51.3842,51.5216,397682.0
2022-06-01 12:30:00,52.49,52.77,52.34,52.59,375978.0,51.4921,51.7668,51.345,51.5902,375978.0
2022-06-01 13:00:00,52.62,53.05,52.57,52.95,272023.0,51.6197,52.0415,51.5706,51.9434,272023.0
2022-06-01 13:30:00,52.96,53.25,52.84,53.1,285577.0,51.9532,52.2377,51.8355,52.0905,285577.0
2022-06-01 14:00:00,53.08,53.7,53.08,53.59,480096.0,52.0709,52.6791,52.0709,52.5712,480096.0
2022-06-01 14:30:00,53.59,53.75,53.36,53.45,428355.0,52.5712,52.7282,52.3456,52.4339,428355.0
2022-06-01 15:00:00,53.45,53.81,53.3,53.6,317241.0,52.4339,52.787,52.2867,52.581,317241.0
2022-06-01 15:30:00,53.59,53.78,53.03,53.05,629252.0,52.5712,52.7576,52.0219,52.0415,629252.0
2022-06-02 09:30:00,52.99,53.04,52.44,52.68,677992.0,51.9826,52.0317,51.4431,51.6785,677992.0
2022-06-02 10:00:00,52.67,53.28,52.38,52.6,549262.0,51.6687,52.2671,51.3842,51.6,549262.0
2022-06-02 10:30:00,52.61,53.1,52.52,53.08,267405.0,51.6098,52.0905,51.5216,52.0709,267405.0
2022-06-02 11:00:00,53.09,53.65,53.04,53.57,401672.0,52.0807,52.6301,52.0317,52.5516,401672.0
2022-06-02 11:30:00,53.59,54.01,53.35,53.73,345807.0,52.5712,52.9832,52.3358,52.7086,345807.0
2022-06-02 12:00:00,53.75,54.17,53.68,54.16,164569.0,52.7282,53.1402,52.6595,53.1304,164569.0
2022-06-02 12:30:00,54.19,54.35,54.12,54.26,149963.0,53.1598,53.3168,53.0911,53.2285,149963.0
2022-06-02 13:00:00,54.27,54.34,54.09,54.27,138037.0,53.2383,53.307,53.0617,53.2383,138037.0
2022-06-02 13:30:00,54.27,54.49,54.25,54.45,130817.0,53.2383,53.4541,53.2187,53.4149,130817.0
2022-06-02 14:00:00,54.45,54.61,54.37,54.49,167785.0,53.4149,53.5718,53.3364,53.4541,167785.0
2022-06-02 14:30:00,54.51,54.65,54.35,54.36,191887.0,53.4737,53.6111,53.3168,53.3266,191887.0
2022-06-02 15:00:00,54.34,54.7,54.34,54.53,222899.0,53.307,53.6601,53.307,53.4933,222899.0
2022-06-02 15:30:00,54.51,55.07,54.5,55.05,507892.0,53.4737,54.0231,53.4639,54.0035,507892.0
2022-06-03 09:30:00,53.73,54.14,53.46,53.93,646243.0,52.7086,53.1108,52.4437,52.9048,646243.0
2022-06-03 10:00:00,53.94,54.17,53.65,53.76,347684.0,52.9146,53.1402,52.6301,52.738,347684.0
2022-06-03 10:30:00,53.72,53.82,53.3,53.44,188312.0,52.6987,52.7968,52.2867,52.4241,188312.0
2022-06-03 11:00:00,53.42,53.44,52.97,53.09,254338.0,52.4045,52.4241,51.963,52.0807,254338.0
2022-06-03 11:30:00,53.11,53.41,53.04,53.21,177041.0,52.1003,52.3946,52.0317,52.1984,177041.0
2022-06-03 12:00:00,53.2,53.44,53.03,53.39,171595.0,52.1886,52.4241,52.0219,52.375,171595.0
2022-06-03 12:30:00,53.4,53.68,53.3,53.67,155260.0,52.3848,52.6595,52.2867,52.6497,155260.0
2022-06-03 13:00:00,53.68,53.95,53.34,53.5,295231.0,52.6595,52.9244,52.326,52.4829,295231.0
2022-06-03 13:30:00,53.5,53.54,53.21,53.3,101158.0,52.4829,52.5222,52.1984,52.2867,101158.0
2022-06-03 14:00:00,53.26,53.65,53.18,53.65,121114.0,52.2475,52.6301,52.169,52.6301,121114.0
2022-06-03 14:30:00,53.63,53.63,53.28,53.5,133822.0,52.6105,52.6105,52.2671,52.4829,133822.0
2022-06-03 15:00:00,53.53,53.56,53.07,53.35,192475.0,52.5124,52.5418,52.0611,52.3358,192475.0
2022-06-03 15:30:00,53.31,53.42,53.05,53.25,554207.0,52.2965,52.4045,52.0415,52.2377,554207.0
2022-06-06 09:30:00,54.36,54.53,54.07,54.44,517385.0,53.3266,53.4933,53.0421,53.4051,517385.0
2022-06-06 10:00:00,54.45,54.82,54.41,54.65,312722.0,53.4149,53.7778,53.3756,53.6111,312722.0
2022-06-06 10:30:00,54.64,54.78,54.54,54.68,146698.0,53.6013,53.7386,53.5032,53.6405,146698.0
2022-06-06 11:00:00,54.71,54.78,53.81,53.99,367326.0,53.6699,53.7386,52.787,52.9636,367326.0
2022-06-06 11:30:00,53.98,54.2,53.85,54.08,304298.0,52.9538,53.1696,52.8263,53.0519,304298.0
2022-06-06 12:00:00,54.07,54.08,53.4,53.44,248599.0,53.0421,53.0519,52.3848,52.4241,248599.0
2022-06-06 12:30:00,53.39,53.75,53.32,53.71,137936.0,52.375,52.7282,52.3064,52.6889,137936.0
2022-06-06 13:00:00,53.72,53.72,53.45,53.61,140048.0,52.6987,52.6987,52.4339,52.5908,140048.0
2022-06-06 13:30:00,53.57,54.09,53.57,54.08,201761.0,52.5516,53.0617,52.5516,53.0519,201761.0
2022-06-06 14:00:00,54.09,54.1,53.5,53.58,271848.0,53.0617,53.0715,52.4829,52.5614,271848.0
2022-06-06 14:30:00,53.55,53.68,53.32,53.6,135807.0,52.532,52.6595,52.3064,52.581,135807.0
2022-06-06 15:00:00,53.55,53.66,53.25,53.37,118363.0,52.532,52.6399,52.2377,52.3554,118363.0
2022-06-06 15:30:00,53.36,53.72,53.24,53.55,302894.0,52.3456,52.6987,52.2279,52.532,302894.0
2022-06-07 09:30:00,52.59,53.23,52.47,53.01,529705.0,51.5902,52.2181,51.4725,52.0022,529705.0
2022-06-07 10:00:00,53.02,53.48,52.83,53.44,269726.0,52.0121,52.4633,51.8257,52.4241,269726.0
2022-06-07 10:30:00,53.45,54.04,53.4,53.88,348865.0,52.4339,53.0127,52.3848,52.8557,348865.0
2022-06-07 11:00:00,53.9,53.97,53.5,53.56,217327.0,52.8753,52.944,52.4829,52.5418,217327.0
2022-06-07 11:30:00,53.54,53.6,53.33,53.57,324166.0,52.5222,52.581,52.3162,52.5516,324166.0
2022-06-07 12:00:00,53.57,53.6,53.27,53.44,107852.0,52.5516,52.581,52.2573,52.4241,107852.0
2022-06-07 12:30:00,53.44,53.78,53.38,53.73,131750.0,52.4241,52.7576,52.3652,52.7086,131750.0
2022-06-07 13:00:00,53.75,54.02,53.68,53.97,157884.0,52.7282,52.993,52.6595,52.944,157884.0
2022-06-07 13:30:00,53.97,54.01,53.87,53.91,159049.0,52.944,52.9832,52.8459,52.8851,159049.0
2022-06-07 14:00:00,53.9,54.32,53.86,54.24,179519.0,52.8753,53.2873,52.8361,53.2089,179519.0
2022-06-07 14:30:00,54.24,54.37,53.98,54.16,128928.0,53.2089,53.3364,52.9538,53.1304,128928.0
2022-06-07 15:00:00,54.16,54.38,54.14,54.38,109234.0,53.1304,53.3462,53.1108,53.3462,109234.0
2022-06-07 15:30:00,54.36,54.71,54.32,54.56,589743.0,53.3266,53.6699,53.2873,53.5228,589743.0
2022-06-08 09:30:00,54.12,54.6,53.79,54.47,434560.0,53.0911,53.562,52.7674,53.4345,434560.0
2022-06-08 10:00:00,54.51,54.51,53.95,54.24,245202.0,53.4737,53.4737,52.9244,53.2089,245202.0
2022-06-08 10:30:00,54.21,54.48,54.08,54.16,305223.0,53.1794,53.4443,53.0519,53.1304,305223.0
2022-06-08 11:00:00,54.17,54.54,54.05,54.45,211493.0,53.1402,53.5032,53.0225,53.4149,211493.0
2022-06-08 11:30:00,54.44,54.57,54.3,54.34,126847.0,53.4051,53.5326,53.2677,53.307,126847.0
2022-06-08 12:00:00,54.33,54.48,53.98,54.13,160885.0,53.2972,53.4443,52.9538,53.101,160885.0
2022-06-08 12:30:00,54.13,54.13,53.49,53.78,309434.0,53.101,53.101,52.4731,52.7576,309434.0
2022-06-08 13:00:00,53.77,53.79,53.56,53.59,181218.0,52.7478,52.7674,52.5418,52.5712,181218.0
2022-06-08 13:30:00,53.54,53.59,53.24,53.48,180360.0,52.5222,52.5712,52.2279,52.4633,180360.0
2022-06-08 14:00:00,53.48,53.6,53.21,53.32,119717.0,52.4633,52.581,52.1984,52.3064,119717.0
2022-06-08 14:30:00,53.32,53.52,53.19,53.4,202293.0,52.3064,52.5025,52.1788,52.3848,202293.0
2022-06-08 15:00:00,53.4,53.66,53.18,53.6,203147.0,52.3848,52.6399,52.169,52.581,203147.0
2022-06-08 15:30:00,53.62,53.72,53.28,53.42,296906.0,52.6006,52.6987,52.2671,52.4045,296906.0
2022-06-09 09:30:00,52.9,53.51,52.65,53.51,613011.0,51.8943,52.4927,51.6491,52.4927,613011.0
2022-06-09 10:00:00,53.5,53.51,52.81,53.23,234795.0,52.4829,52.4927,51.806,52.2181,234795.0
2022-06-09 10:30:00,53.27,53.42,52.72,52.9,178737.0,52.2573,52.4045,51.7178,51.8943,178737.0
2022-06-09 11:00:00,52.9,52.93,52.58,52.77,368139.0,51.8943,51.9238,51.5804,51.7668,368139.0
2022-06-09 11:30:00,52.77,53.16,52.67,52.94,178437.0,51.7668,52.1494,51.6687,51.9336,178437.0
2022-06-09 12:00:00,52.91,53.0,52.63,52.93,160991.0,51.9041,51.9924,51.6295,51.9238,160991.0
2022-06-09 12:30:00,52.95,53.2,52.86,53.15,159345.0,51.9434,52.1886,51.8551,52.1396,159345.0
2022-06-09 13:00:00,53.16,53.3,52.84,52.89,122336.0,52.1494,52.2867,51.8355,51.8845,122336.0
2022-06-09 13:30:00,52.86,52.93,52.63,52.93,147155.0,51.8551,51.9238,51.6295,51.9238,147155.0
2022-06-09 14:00:00,52.9,52.91,52.52,52.66,223647.0,51.8943,51.9041,51.5216,51.6589,223647.0
2022-06-09 14:30:00,52.63,52.63,52.18,52.19,326901.0,51.6295,51.6295,51.188,51.1978,326901.0
2022-06-09 15:00:00,52.19,52.2,51.64,51.64,379342.0,51.1978,51.2076,50.6583,50.6583,379342.0
2022-06-09 15:30:00,51.63,51.67,50.84,50.84,1235721.0,50.6485,50.6877,49.8735,49.8735,1235721.0
2022-06-10 09:30:00,49.17,49.38,48.68,48.79,1451618.0,48.2352,48.4413,47.7546,47.8625,1451618.0
2022-06-10 10:00:00,48.78,48.79,47.98,48.01,586500.0,47.8527,47.8625,47.0679,47.0973,586500.0
2022-06-10 10:30:00,48.01,48.55,47.98,48.15,386248.0,47.0973,47.627,47.0679,47.2346,386248.0
2022-06-10 11:00:00,48.13,48.33,47.97,48.04,407521.0,47.215,47.4112,47.0581,47.1267,407521.0
2022-06-10 11:30:00,48.03,48.25,47.89,48.19,210866.0,47.1169,47.3327,46.9796,47.2739,210866.0
2022-06-10 12:00:00,48.19,48.4,48.01,48.14,179386.0,47.2739,47.4799,47.0973,47.2248,179386.0
2022-06-10 12:30:00,48.16,48.28,47.94,48.07,182794.0,47.2444,47.3622,47.0286,47.1562,182794.0
2022-06-10 13:00:00,48.09,48.32,47.91,48.31,177586.0,47.1758,47.4014,46.9992,47.3916,177586.0
2022-06-10 13:30:00,48.31,48.64,48.08,48.33,431554.0,47.3916,47.7153,47.166,47.4112,431554.0
2022-06-10 14:00:00,48.34,48.6,48.15,48.38,301063.0,47.421,47.6761,47.2346,47.4603,301063.0
2022-06-10 14:30:00,48.39,48.79,48.26,48.72,185619.0,47.4701,47.8625,47.3425,47.7938,185619.0
2022-06-10 15:00:00,48.73,48.99,48.34,48.79,525989.0,47.8036,48.0587,47.421,47.8625,525989.0
2022-06-10 15:30:00,48.77,48.85,47.86,47.87,970340.0,47.8429,47.9213,46.9501,46.96,970340.0
2022-06-13 09:30:00,45.38,45.89,45.25,45.4,1122773.0,44.5173,45.0176,44.3898,44.5369,1122773.0
2022-06-13 10:00:00,45.4,45.62,44.7,44.76,753325.0,44.5369,44.7527,43.8502,43.9091,753325.0
2022-06-13 10:30:00,44.76,44.95,44.34,44.51,854365.0,43.9091,44.0955,43.4971,43.6638,854365.0
2022-06-13 11:00:00,44.48,45.05,44.2,44.81,406984.0,43.6344,44.1936,43.3597,43.9581,406984.0
2022-06-13 11:30:00,44.83,45.27,44.65,45.05,284636.0,43.9778,44.4094,43.8012,44.1936,284636.0
2022-06-13 12:00:00,45.02,45.35,44.92,45.22,439040.0,44.1641,44.4879,44.066,44.3603,439040.0
2022-06-13 12:30:00,45.21,45.77,44.99,45.01,387034.0,44.3505,44.8999,44.1347,44.1543,387034.0
2022-06-13 13:00:00,45.01,45.01,44.73,44.84,148948.0,44.1543,44.1543,43.8797,43.9876,148948.0
2022-06-13 13:30:00,44.82,45.45,44.69,45.3,210874.0,43.9679,44.586,43.8404,44.4388,210874.0
2022-06-13 14:00:00,45.23,45.26,44.75,44.89,171283.0,44.3701,44.3996,43.8993,44.0366,171283.0
2022-06-13 14:30:00,44.88,45.2,44.64,44.71,246030.0,44.0268,44.3407,43.7914,43.86,246030.0
2022-06-13 15:00:00,44.69,44.98,44.24,44.24,893068.0,43.8404,44.1249,43.399,43.399,893068.0
2022-06-13 15:30:00,44.23,44.4,43.81,44.22,1943090.0,43.3892,43.5559,42.9771,43.3793,1943090.0
2022-06-14 09:30:00,44.67,44.82,44.1,44.79,794489.0,43.8208,43.9679,43.2616,43.9385,794489.0
2022-06-14 10:00:00,44.79,44.89,44.0,44.01,377956.0,43.9385,44.0366,43.1635,43.1733,377956.0
2022-06-14 10:30:00,44.01,44.48,43.77,44.26,374109.0,43.1733,43.6344,42.9379,43.4186,374109.0
2022-06-14 11:00:00,44.27,44.44,43.78,44.01,333291.0,43.4284,43.5952,42.9477,43.1733,333291.0
2022-06-14 11:30:00,44.01,44.29,43.86,44.21,294686.0,43.1733,43.448,43.0262,43.3695,294686.0
2022-06-14 12:00:00,44.21,44.21,43.74,43.88,225694.0,43.3695,43.3695,42.9085,43.0458,225694.0
2022-06-14 12:30:00,43.88,43.98,43.65,43.98,209169.0,43.0458,43.1439,42.8202,43.1439,209169.0
2022-06-14 13:00:00,44.0,44.54,43.88,44.19,385389.0,43.1635,43.6933,43.0458,43.3499,385389.0
2022-06-14 13:30:00,44.18,44.2,43.67,43.79,247712.0,43.3401,43.3597,42.8398,42.9575,247712.0
2022-06-14 14:00:00,43.77,44.08,43.75,43.88,285644.0,42.9379,43.242,42.9183,43.0458,285644.0
2022-06-14 14:30:00,43.87,43.96,43.5,43.56,322645.0,43.036,43.1243,42.673,42.7319,322645.0
2022-06-14 15:00:00,43.54,43.64,43.17,43.6,298587.0,42.7123,42.8104,42.3493,42.7711,298587.0
2022-06-14 15:30:00,43.61,44.22,43.6,43.94,702193.0,42.7809,43.3793,42.7711,43.1047,702193.0
2022-06-15 09:30:00,44.77,45.19,44.62,45.07,776203.0,43.9189,44.3309,43.7717,44.2132,776203.0
2022-06-15 10:00:00,45.07,45.27,44.95,45.05,229469.0,44.2132,44.4094,44.0955,44.1936,229469.0
2022-06-15 10:30:00,45.06,45.06,44.55,44.74,226934.0,44.2034,44.2034,43.7031,43.8895,226934.0
2022-06-15 11:00:00,44.76,44.8,44.47,44.62,221301.0,43.9091,43.9483,43.6246,43.7717,221301.0
2022-06-15 11:30:00,44.62,44.8,44.56,44.79,142446.0,43.7717,43.9483,43.7129,43.9385,142446.0
2022-06-15 12:00:00,44.78,44.97,44.7,44.92,146719.0,43.9287,44.1151,43.8502,44.066,146719.0
2022-06-15 12:30:00,44.93,44.99,44.44,44.49,142305.0,44.0759,44.1347,43.5952,43.6442,142305.0
2022-06-15 13:00:00,44.48,44.81,44.48,44.79,154853.0,43.6344,43.9581,43.6344,43.9385,154853.0
2022-06-15 13:30:00,44.79,45.06,44.49,44.97,235113.0,43.9385,44.2034,43.6442,44.1151,235113.0
2022-06-15 14:00:00,44.92,45.37,43.91,44.18,1095601.0,44.066,44.5075,43.0752,43.3401,1095601.0
2022-06-15 14:30:00,44.16,46.01,43.54,44.95,1860229.0,43.3205,45.1353,42.7123,44.0955,1860229.0
2022-06-15 15:00:00,44.96,45.94,44.9,45.94,923152.0,44.1053,45.0667,44.0464,45.0667,923152.0
2022-06-15 15:30:00,45.93,46.31,45.0,45.2,2235980.0,45.0568,45.4296,44.1445,44.3407,2235980.0
2022-06-16 09:30:00,43.12,43.21,42.53,42.71,1062020.0,42.3003,42.3885,41.7215,41.8981,1062020.0
2022-06-16 10:00:00,42.71,42.79,42.37,42.74,2211196.0,41.8981,41.9765,41.5645,41.9275,2211196.0
2022-06-16 10:30:00,42.72,42.77,41.98,42.05,1351862.0,41.9079,41.9569,41.1819,41.2506,1351862.0
2022-06-16 11:00:00,42.05,42.7,42.03,42.54,546532.0,41.2506,41.8882,41.231,41.7313,546532.0
2022-06-16 11:30:00,42.55,42.58,42.18,42.47,296550.0,41.7411,41.7705,41.3781,41.6626,296550.0
2022-06-16 12:00:00,42.48,42.51,42.09,42.43,219692.0,41.6724,41.7019,41.2898,41.6234,219692.0
2022-06-16 12:30:00,42.42,42.53,42.19,42.43,220285.0,41.6136,41.7215,41.3879,41.6234,220285.0
2022-06-16 13:00:00,42.43,42.73,42.29,42.62,310726.0,41.6234,41.9177,41.486,41.8098,310726.0
2022-06-16 13:30:00,42.62,42.69,42.0,42.0,280262.0,41.8098,41.8784,41.2016,41.2016,280262.0
2022-06-16 14:00:00,41.99,42.12,41.84,41.84,257155.0,41.1917,41.3193,41.0446,41.0446,257155.0
2022-06-16 14:30:00,41.84,42.11,41.58,41.75,386921.0,41.0446,41.3095,40.7895,40.9563,386921.0
2022-06-16 15:00:00,41.74,42.38,41.71,42.26,427056.0,40.9465,41.5743,40.9171,41.4566,427056.0
2022-06-16 15:30:00,42.25,42.34,41.74,42.29,1089795.0,41.4468,41.5351,40.9465,41.486,1089795.0
2022-06-17 09:30:00,42.3,43.17,42.27,42.96,882364.0,41.4958,42.3493,41.4664,42.1433,882364.0
2022-06-17 10:00:00,42.99,42.99,41.97,42.08,651411.0,42.1727,42.1727,41.1721,41.28,651411.0
2022-06-17 10:30:00,42.08,42.16,41.52,41.86,676559.0,41.28,41.3585,40.7307,41.0642,676559.0
2022-06-17 11:00:00,41.84,42.59,41.67,42.5,811041.0,41.0446,41.7803,40.8778,41.692,811041.0
2022-06-17 11:30:00,42.51,42.69,42.05,42.13,387812.0,41.7019,41.8784,41.2506,41.3291,387812.0
2022-06-17 12:00:00,42.12,42.41,41.95,42.35,401886.0,41.3193,41.6038,41.1525,41.5449,401886.0
2022-06-17 12:30:00,42.35,42.45,42.16,42.34,213781.0,41.5449,41.643,41.3585,41.5351,213781.0
2022-06-17 13:00:00,42.33,43.04,42.28,42.67,328592.0,41.5253,42.2218,41.4762,41.8588,328592.0
2022-06-17 13:30:00,42.7,42.83,42.47,42.67,306720.0,41.8882,42.0158,41.6626,41.8588,306720.0
2022-06-17 14:00:00,42.7,43.01,42.67,42.81,242747.0,41.8882,42.1924,41.8588,41.9962,242747.0
2022-06-17 14:30:00,42.81,43.1,42.64,42.74,288405.0,41.9962,42.2806,41.8294,41.9275,288405.0
2022-06-17 15:00:00,42.75,42.91,42.32,42.85,445723.0,41.9373,42.0943,41.5155,42.0354,445723.0
2022-06-17 15:30:00,42.87,42.87,42.32,42.37,649867.0,42.055,42.055,41.5155,41.5645,649867.0
2022-06-21 09:30:00,43.75,44.47,43.75,44.45,1139355.0,42.9183,43.6246,42.9183,43.605,1139355.0
2022-06-21 10:00:00,44.46,44.61,44.35,44.5,509416.0,43.6148,43.7619,43.5069,43.654,509416.0
2022-06-21 10:30:00,44.53,44.77,44.49,44.76,240068.0,43.6835,43.9189,43.6442,43.9091,240068.0
2022-06-21 11:00:00,44.75,44.78,44.51,44.53,149840.0,43.8993,43.9287,43.6638,43.6835,149840.0
2022-06-21 11:30:00,44.54,44.64,44.33,44.37,181353.0,43.6933,43.7914,43.4873,43.5265,181353.0
2022-06-21 12:00:00,44.32,44.47,44.24,44.44,143489.0,43.4774,43.6246,43.399,43.5952,143489.0
2022-06-21 12:30:00,44.44,44.62,44.38,44.62,132657.0,43.5952,43.7717,43.5363,43.7717,132657.0
2022-06-21 13:00:00,44.61,44.7,44.5,44.53,96517.0,43.7619,43.8502,43.654,43.6835,96517.0
2022-06-21 13:30:00,44.54,44.64,44.42,44.44,102747.0,43.6933,43.7914,43.5755,43.5952,102747.0
2022-06-21 14:00:00,44.45,44.57,44.38,44.54,141776.0,43.605,43.7227,43.5363,43.6933,141776.0
2022-06-21 14:30:00,44.57,44.75,44.42,44.73,239910.0,43.7227,43.8993,43.5755,43.8797,239910.0
2022-06-21 15:00:00,44.74,44.84,44.65,44.71,391124.0,43.8895,43.9876,43.8012,43.86,391124.0
2022-06-21 15:30:00,44.74,44.76,44.41,44.49,564914.0,43.8895,43.9091,43.5657,43.6442,564914.0
2022-06-22 09:30:00,43.44,44.36,43.34,44.13,879982.0,42.6142,43.5167,42.5161,43.2911,879982.0
2022-06-22 10:00:00,44.13,44.95,43.95,44.92,453149.0,43.2911,44.0955,43.1145,44.066,453149.0
2022-06-22 10:30:00,44.93,45.18,44.79,44.91,441135.0,44.0759,44.3211,43.9385,44.0562,441135.0
2022-06-22 11:00:00,44.91,44.95,44.59,44.89,215391.0,44.0562,44.0955,43.7423,44.0366,215391.0
2022-06-22 11:30:00,44.89,45.12,44.39,44.4,302210.0,44.0366,44.2622,43.5461,43.5559,302210.0
2022-06-22 12:00:00,44.43,44.69,44.27,44.62,220079.0,43.5854,43.8404,43.4284,43.7717,220079.0
2022-06-22 12:30:00,44.6,44.83,44.58,44.83,145017.0,43.7521,43.9778,43.7325,43.9778,145017.0
2022-06-22 13:00:00,44.83,45.04,44.6,44.97,125897.0,43.9778,44.1838,43.7521,44.1151,125897.0
2022-06-22 13:30:00,44.97,45.06,44.78,44.98,104278.0,44.1151,44.2034,43.9287,44.1249,104278.0
2022-06-22 14:00:00,45.0,45.37,44.96,45.03,306108.0,44.1445,44.5075,44.1053,44.1739,306108.0
2022-06-22 14:30:00,45.04,45.1,44.84,45.01,167420.0,44.1838,44.2426,43.9876,44.1543,167420.0
2022-06-22 15:00:00,45.02,45.09,44.6,44.68,226670.0,44.1641,44.2328,43.7521,43.8306,226670.0
2022-06-22 15:30:00,44.65,44.74,44.29,44.3,1087022.0,43.8012,43.8895,43.448,43.4578,1087022.0
2022-06-23 09:30:00,44.86,45.03,44.43,44.95,1082769.0,44.0072,44.1739,43.5854,44.0955,1082769.0
2022-06-23 10:00:00,44.95,45.07,44.55,44.78,409452.0,44.0955,44.2132,43.7031,43.9287,409452.0
2022-06-23 10:30:00,44.8,45.2,44.65,45.15,421017.0,43.9483,44.3407,43.8012,44.2917,421017.0
2022-06-23 11:00:00,45.14,45.22,44.89,44.92,206683.0,44.2819,44.3603,44.0366,44.066,206683.0
2022-06-23 11:30:00,44.94,45.0,44.49,44.51,175452.0,44.0857,44.1445,43.6442,43.6638,175452.0
2022-06-23 12:00:00,44.52,44.57,44.2,44.38,343660.0,43.6736,43.7227,43.3597,43.5363,343660.0
2022-06-23 12:30:00,44.39,44.43,44.02,44.13,259138.0,43.5461,43.5854,43.1832,43.2911,259138.0
2022-06-23 13:00:00,44.09,44.38,43.98,44.21,256928.0,43.2518,43.5363,43.1439,43.3695,256928.0
2022-06-23 13:30:00,44.21,44.47,44.09,44.44,171844.0,43.3695,43.6246,43.2518,43.5952,171844.0
2022-06-23 14:00:00,44.43,44.61,44.36,44.59,164209.0,43.5854,43.7619,43.5167,43.7423,164209.0
2022-06-23 14:30:00,44.59,44.82,44.58,44.74,204064.0,43.7423,43.9679,43.7325,43.8895,204064.0
2022-06-23 15:00:00,44.74,44.98,44.64,44.94,201579.0,43.8895,44.1249,43.7914,44.0857,201579.0
2022-06-23 15:30:00,44.93,45.38,44.92,45.21,831796.0,44.0759,44.5173,44.066,44.3505,831796.0
2022-06-24 09:30:00,46.0,46.64,45.99,46.55,990926.0,45.1255,45.7533,45.1157,45.6651,990926.0
2022-06-24 10:00:00,46.58,47.36,46.57,47.2,756144.0,45.6945,46.4597,45.6847,46.3027,756144.0
2022-06-24 10:30:00,47.24,47.28,47.01,47.23,385451.0,46.3419,46.3812,46.1163,46.3321,385451.0
2022-06-24 11:00:00,47.21,47.37,47.09,47.3,292006.0,46.3125,46.4695,46.1948,46.4008,292006.0
2022-06-24 11:30:00,47.3,47.37,47.21,47.33,234290.0,46.4008,46.4695,46.3125,46.4302,234290.0
2022-06-24 12:00:00,47.33,47.44,47.28,47.29,103208.0,46.4302,46.5381,46.3812,46.391,103208.0
2022-06-24 12:30:00,47.31,47.41,47.22,47.39,92159.0,46.4106,46.5087,46.3223,46.4891,92159.0
2022-06-24 13:00:00,47.38,47.48,47.35,47.39,245969.0,46.4793,46.5774,46.4498,46.4891,245969.0
2022-06-24 13:30:00,47.39,47.43,47.28,47.32,100780.0,46.4891,46.5283,46.3812,46.4204,100780.0
2022-06-24 14:00:00,47.32,47.43,47.28,47.41,94296.0,46.4204,46.5283,46.3812,46.5087,94296.0
2022-06-24 14:30:00,47.41,47.55,47.39,47.54,109484.0,46.5087,46.646,46.4891,46.6362,109484.0
2022-06-24 15:00:00,47.54,47.6,47.48,47.58,486384.0,46.6362,46.6951,46.5774,46.6755,486384.0
2022-06-24 15:30:00,47.58,48.05,47.5,48.05,1372366.0,46.6755,47.1365,46.597,47.1365,1372366.0
2022-06-27 09:30:00,48.32,48.36,47.43,47.57,531462.0,47.4014,47.4406,46.5283,46.6657,531462.0
2022-06-27 10:00:00,47.58,48.0,47.54,47.6,399307.0,46.6755,47.0875,46.6362,46.6951,399307.0
2022-06-27 10:30:00,47.58,48.25,47.58,48.13,296504.0,46.6755,47.3327,46.6755,47.215,296504.0
2022-06-27 11:00:00,48.14,48.31,47.9,48.26,128589.0,47.2248,47.3916,46.9894,47.3425,128589.0
2022-06-27 11:30:00,48.24,48.31,48.04,48.18,92751.0,47.3229,47.3916,47.1267,47.2641,92751.0
2022-06-27 12:00:00,48.18,48.21,47.79,47.84,172161.0,47.2641,47.2935,46.8815,46.9305,172161.0
2022-06-27 12:30:00,47.81,48.03,47.69,47.98,106910.0,46.9011,47.1169,46.7834,47.0679,106910.0
2022-06-27 13:00:00,48.0,48.02,47.71,47.85,166230.0,47.0875,47.1071,46.803,46.9403,166230.0
2022-06-27 13:30:00,47.84,47.84,47.57,47.65,164669.0,46.9305,46.9305,46.6657,46.7441,164669.0
2022-06-27 14:00:00,47.65,47.83,47.54,47.68,152676.0,46.7441,46.9207,46.6362,46.7736,152676.0
2022-06-27 14:30:00,47.68,47.87,47.63,47.71,118295.0,46.7736,46.96,46.7245,46.803,118295.0
2022-06-27 15:00:00,47.69,47.83,47.42,47.76,308365.0,46.7834,46.9207,46.5185,46.8521,308365.0
2022-06-27 15:30:00,47.74,47.84,47.41,47.72,658646.0,46.8324,46.9305,46.5087,46.8128,658646.0
2022-06-28 09:30:00,48.07,48.81,48.07,48.51,476670.0,47.1562,47.8821,47.1562,47.5878,476670.0
2022-06-28 10:00:00,48.49,48.6,47.89,47.93,343015.0,47.5682,47.6761,46.9796,47.0188,343015.0
2022-06-28 10:30:00,47.92,47.92,47.48,47.72,211000.0,47.009,47.009,46.5774,46.8128,211000.0
2022-06-28 11:00:00,47.73,47.78,47.0,47.0,305556.0,46.8226,46.8717,46.1065,46.1065,305556.0
2022-06-28 11:30:00,46.98,47.11,46.53,46.6,353445.0,46.0869,46.2144,45.6454,45.7141,353445.0
2022-06-28 12:00:00,46.58,46.79,46.4,46.79,328161.0,45.6945,45.9005,45.5179,45.9005,328161.0
2022-06-28 12:30:00,46.77,46.89,46.55,46.7,145558.0,45.8809,45.9986,45.6651,45.8122,145558.0
2022-06-28 13:00:00,46.69,46.69,46.21,46.46,296974.0,45.8024,45.8024,45.3315,45.5768,296974.0
2022-06-28 13:30:00,46.45,46.48,46.23,46.33,216443.0,45.567,45.5964,45.3511,45.4492,216443.0
2022-06-28 14:00:00,46.32,46.5,45.95,46.04,403943.0,45.4394,45.616,45.0765,45.1647,403943.0
2022-06-28 14:30:00,46.02,46.07,45.75,45.95,516295.0,45.1451,45.1942,44.8803,45.0765,516295.0
2022-06-28 15:00:00,45.94,46.05,45.76,45.95,198466.0,45.0667,45.1746,44.8901,45.0765,198466.0
2022-06-28 15:30:00,45.92,46.02,45.72,45.78,734398.0,45.047,45.1451,44.8508,44.9097,734398.0
2022-06-29 09:30:00,45.86,46.04,45.21,45.82,649714.0,44.9882,45.1647,44.3505,44.9489,649714.0
2022-06-29 10:00:00,45.84,46.13,45.48,45.85,306981.0,44.9686,45.253,44.6154,44.9784,306981.0
2022-06-29 10:30:00,45.84,46.1,45.6,45.79,237096.0,44.9686,45.2236,44.7331,44.9195,237096.0
2022-06-29 11:00:00,45.79,45.81,45.39,45.57,185901.0,44.9195,44.9391,44.5271,44.7037,185901.0
2022-06-29 11:30:00,45.57,45.85,45.5,45.71,279256.0,44.7037,44.9784,44.635,44.841,279256.0
2022-06-29 12:00:00,45.7,45.74,45.2,45.23,146487.0,44.8312,44.8705,44.3407,44.3701,146487.0
2022-06-29 12:30:00,45.27,45.56,45.24,45.48,187348.0,44.4094,44.6939,44.38,44.6154,187348.0
2022-06-29 13:00:00,45.46,45.67,45.28,45.48,198826.0,44.5958,44.8018,44.4192,44.6154,198826.0
2022-06-29 13:30:00,45.47,45.8,45.38,45.75,111869.0,44.6056,44.9293,44.5173,44.8803,111869.0
2022-06-29 14:00:00,45.74,45.99,45.74,45.88,189525.0,44.8705,45.1157,44.8705,45.0078,189525.0
2022-06-29 14:30:00,45.89,45.89,45.5,45.59,254204.0,45.0176,45.0176,44.635,44.7233,254204.0
2022-06-29 15:00:00,45.59,45.94,45.47,45.93,244667.0,44.7233,45.0667,44.6056,45.0568,244667.0
2022-06-29 15:30:00,45.92,45.92,45.47,45.67,518255.0,45.047,45.047,44.6056,44.8018,518255.0
2022-06-30 09:30:00,44.68,44.84,43.9,43.98,640921.0,43.8306,43.9876,43.0654,43.1439,640921.0
2022-06-30 10:00:00,43.95,44.11,43.77,44.0,315202.0,43.1145,43.2714,42.9379,43.1635,315202.0
2022-06-30 10:30:00,43.98,44.57,43.95,44.54,270092.0,43.1439,43.7227,43.1145,43.6933,270092.0
2022-06-30 11:00:00,44.54,45.05,44.33,44.93,328172.0,43.6933,44.1936,43.4873,44.0759,328172.0
2022-06-30 11:30:00,44.91,45.18,44.72,45.17,344442.0,44.0562,44.3211,43.8698,44.3113,344442.0
2022-06-30 12:00:00,45.17,45.55,44.84,45.5,539496.0,44.3113,44.6841,43.9876,44.635,539496.0
2022-06-30 12:30:00,45.53,45.72,45.35,45.45,317335.0,44.6644,44.8508,44.4879,44.586,317335.0
2022-06-30 13:00:00,45.47,45.59,45.02,45.3,269517.0,44.6056,44.7233,44.1641,44.4388,269517.0
2022-06-30 13:30:00,45.31,45.67,45.24,45.53,253517.0,44.4486,44.8018,44.38,44.6644,253517.0
2022-06-30 14:00:00,45.53,45.58,45.05,45.26,195968.0,44.6644,44.7135,44.1936,44.3996,195968.0
2022-06-30 14:30:00,45.26,45.32,44.79,44.9,143823.0,44.3996,44.4584,43.9385,44.0464,143823.0
2022-06-30 15:00:00,44.88,44.97,44.4,44.97,500033.0,44.0268,44.1151,43.5559,44.1151,500033.0
2022-06-30 15:30:00,44.94,45.25,44.47,44.9,1047260.0,44.0857,44.3898,43.6246,44.0464,1047260.0
2022-07-01 09:30:00,44.74,45.49,44.54,45.25,616766.0,43.8895,44.6252,43.6933,44.3898,616766.0
2022-07-01 10:00:00,45.26,45.56,44.34,44.36,649937.0,44.3996,44.6939,43.4971,43.5167,649937.0
2022-07-01 10:30:00,44.35,44.64,44.09,44.47,341947.0,43.5069,43.7914,43.2518,43.6246,341947.0
2022-07-01 11:00:00,44.44,44.95,44.29,44.65,250357.0,43.5952,44.0955,43.448,43.8012,250357.0
2022-07-01 11:30:00,44.69,44.91,44.39,44.47,161649.0,43.8404,44.0562,43.5461,43.6246,161649.0
2022-07-01 12:00:00,44.47,44.85,44.36,44.8,146498.0,43.6246,43.9974,43.5167,43.9483,146498.0
2022-07-01 12:30:00,44.8,44.88,44.53,44.55,151733.0,43.9483,44.0268,43.6835,43.7031,151733.0
2022-07-01 13:00:00,44.52,44.8,44.49,44.78,108645.0,43.6736,43.9483,43.6442,43.9287,108645.0
2022-07-01 13:30:00,44.79,45.16,44.78,45.11,256672.0,43.9385,44.3015,43.9287,44.2524,256672.0
2022-07-01 14:00:00,45.13,45.42,44.92,45.31,162154.0,44.272,44.5565,44.066,44.4486,162154.0
2022-07-01 14:30:00,45.32,45.6,45.32,45.54,234833.0,44.4584,44.7331,44.4584,44.6743,234833.0
2022-07-01 15:00:00,45.55,45.72,45.31,45.59,287696.0,44.6841,44.8508,44.4486,44.7233,287696.0
2022-07-01 15:30:00,45.61,45.96,45.6,45.84,1096249.0,44.7429,45.0863,44.7331,44.9686,1096249.0
2022-07-05 09:30:00,44.55,44.66,43.93,44.08,702696.0,43.7031,43.811,43.0949,43.242,702696.0
2022-07-05 10:00:00,44.06,44.35,43.84,44.21,390096.0,43.2224,43.5069,43.0066,43.3695,390096.0
2022-07-05 10:30:00,44.19,44.64,44.05,44.12,302816.0,43.3499,43.7914,43.2126,43.2812,302816.0
2022-07-05 11:00:00,44.1,44.15,43.88,44.05,256660.0,43.2616,43.3107,43.0458,43.2126,256660.0
2022-07-05 11:30:00,44.04,44.52,43.97,44.4,139058.0,43.2028,43.6736,43.1341,43.5559,139058.0
2022-07-05 12:00:00,44.41,44.86,44.31,44.74,225287.0,43.5657,44.0072,43.4676,43.8895,225287.0
2022-07-05 12:30:00,44.75,44.81,44.4,44.48,128274.0,43.8993,43.9581,43.5559,43.6344,128274.0
2022-07-05 13:00:00,44.45,44.92,44.43,44.82,153487.0,43.605,44.066,43.5854,43.9679,153487.0
2022-07-05 13:30:00,44.82,45.06,44.76,44.93,230302.0,43.9679,44.2034,43.9091,44.0759,230302.0
2022-07-05 14:00:00,44.94,45.34,44.89,45.3,271530.0,44.0857,44.4781,44.0366,44.4388,271530.0
2022-07-05 14:30:00,45.3,45.66,45.3,45.53,236027.0,44.4388,44.792,44.4388,44.6644,236027.0
2022-07-05 15:00:00,45.53,45.88,45.38,45.82,430558.0,44.6644,45.0078,44.5173,44.9489,430558.0
2022-07-05 15:30:00,45.82,46.03,45.7,46.03,594988.0,44.9489,45.1549,44.8312,45.1549,594988.0
2022-07-06 09:30:00,46.07,46.42,45.75,46.06,549314.0,45.1942,45.5375,44.8803,45.1844,549314.0
2022-07-06 10:00:00,46.03,46.38,45.7,46.07,381339.0,45.1549,45.4983,44.8312,45.1942,381339.0
2022-07-06 10:30:00,46.06,46.14,45.75,45.92,159877.0,45.1844,45.2628,44.8803,45.047,159877.0
2022-07-06 11:00:00,45.93,45.95,45.58,45.68,228582.0,45.0568,45.0765,44.7135,44.8116,228582.0
2022-07-06 11:30:00,45.65,45.74,45.45,45.72,162079.0,44.7822,44.8705,44.586,44.8508,162079.0
2022-07-06 12:00:00,45.72,45.76,45.53,45.7,128587.0,44.8508,44.8901,44.6644,44.8312,128587.0
2022-07-06 12:30:00,45.7,45.79,45.62,45.77,92202.0,44.8312,44.9195,44.7527,44.8999,92202.0
2022-07-06 13:00:00,45.78,46.03,45.78,45.88,128230.0,44.9097,45.1549,44.9097,45.0078,128230.0
2022-07-06 13:30:00,45.89,46.04,45.84,46.02,90788.0,45.0176,45.1647,44.9686,45.1451,90788.0
2022-07-06 14:00:00,45.98,46.32,45.71,46.31,613851.0,45.1059,45.4394,44.841,45.4296,613851.0
2022-07-06 14:30:00,46.31,46.77,46.23,46.62,626242.0,45.4296,45.8809,45.3511,45.7337,626242.0
2022-07-06 15:00:00,46.63,46.84,46.39,46.8,332150.0,45.7435,45.9495,45.5081,45.9103,332150.0
2022-07-06 15:30:00,46.81,46.96,46.15,46.35,621404.0,45.9201,46.0673,45.2727,45.4689,621404.0
2022-07-07 09:30:00,46.77,47.37,46.77,47.31,541953.0,45.8809,46.4695,45.8809,46.4106,541953.0
2022-07-07 10:00:00,47.3,47.3,47.0,47.18,266129.0,46.4008,46.4008,46.1065,46.2831,266129.0
2022-07-07 10:30:00,47.2,47.42,47.13,47.3,185707.0,46.3027,46.5185,46.234,46.4008,185707.0
2022-07-07 11:00:00,47.3,47.47,47.24,47.26,168412.0,46.4008,46.5676,46.3419,46.3616,168412.0
2022-07-07 11:30:00,47.25,47.45,47.22,47.43,89568.0,46.3517,46.5479,46.3223,46.5283,89568.0
2022-07-07 12:00:00,47.42,47.49,47.39,47.46,153303.0,46.5185,46.5872,46.4891,46.5578,153303.0
2022-07-07 12:30:00,47.47,47.56,47.39,47.48,272622.0,46.5676,46.6559,46.4891,46.5774,272622.0
2022-07-07 13:00:00,47.48,47.51,47.32,47.34,116201.0,46.5774,46.6068,46.4204,46.44,116201.0
2022-07-07 13:30:00,47.34,47.58,47.32,47.57,152587.0,46.44,46.6755,46.4204,46.6657,152587.0
2022-07-07 14:00:00,47.57,47.7,47.56,47.69,282523.0,46.6657,46.7932,46.6559,46.7834,282523.0
2022-07-07 14:30:00,47.69,47.69,47.55,47.68,223173.0,46.7834,46.7834,46.646,46.7736,223173.0
2022-07-07 15:00:00,47.69,47.9,47.66,47.72,254752.0,46.7834,46.9894,46.754,46.8128,254752.0
2022-07-07 15:30:00,47.72,47.83,47.61,47.69,521417.0,46.8128,46.9207,46.7049,46.7834,521417.0
2022-07-08 09:30:00,47.27,47.58,46.93,47.0,430210.0,46.3714,46.6755,46.0378,46.1065,430210.0
2022-07-08 10:00:00,47.02,47.79,46.89,47.73,257529.0,46.1261,46.8815,45.9986,46.8226,257529.0
2022-07-08 10:30:00,47.72,47.91,47.63,47.82,277784.0,46.8128,46.9992,46.7245,46.9109,277784.0
2022-07-08 11:00:00,47.84,48.1,47.78,48.04,451589.0,46.9305,47.1856,46.8717,47.1267,451589.0
2022-07-08 11:30:00,48.02,48.09,47.73,47.91,280094.0,47.1071,47.1758,46.8226,46.9992,280094.0
2022-07-08 12:00:00,47.94,47.94,47.44,47.45,164541.0,47.0286,47.0286,46.5381,46.5479,164541.0
2022-07-08 12:30:00,47.44,47.5,47.21,47.25,183770.0,46.5381,46.597,46.3125,46.3517,183770.0
2022-07-08 13:00:00,47.23,47.54,47.12,47.53,148860.0,46.3321,46.6362,46.2242,46.6264,148860.0
2022-07-08 13:30:00,47.53,47.71,47.45,47.57,149504.0,46.6264,46.803,46.5479,46.6657,149504.0
2022-07-08 14:00:00,47.58,47.85,47.5,47.85,137817.0,46.6755,46.9403,46.597,46.9403,137817.0
2022-07-08 14:30:00,47.84,48.01,47.79,47.94,181075.0,46.9305,47.0973,46.8815,47.0286,181075.0
2022-07-08 15:00:00,47.96,48.02,47.79,47.83,111511.0,47.0482,47.1071,46.8815,46.9207,111511.0
2022-07-08 15:30:00,47.82,47.87,47.56,47.63,331109.0,46.9109,46.96,46.6559,46.7245,331109.0
2022-07-11 09:30:00,46.94,47.17,46.39,46.63,559438.0,46.0476,46.2733,45.5081,45.7435,559438.0
2022-07-11 10:00:00,46.61,46.7,46.38,46.54,276266.0,45.7239,45.8122,45.4983,45.6552,276266.0
2022-07-11 10:30:00,46.53,46.84,46.5,46.5,171478.0,45.6454,45.9495,45.616,45.616,171478.0
2022-07-11 11:00:00,46.49,46.77,46.49,46.72,101349.0,45.6062,45.8809,45.6062,45.8318,101349.0
2022-07-11 11:30:00,46.73,46.79,46.48,46.61,151852.0,45.8416,45.9005,45.5964,45.7239,151852.0
2022-07-11 12:00:00,46.61,46.7,46.53,46.64,142269.0,45.7239,45.8122,45.6454,45.7533,142269.0
2022-07-11 12:30:00,46.62,46.77,46.58,46.72,57044.0,45.7337,45.8809,45.6945,45.8318,57044.0
2022-07-11 13:00:00,46.72,47.01,46.7,47.0,186129.0,45.8318,46.1163,45.8122,46.1065,186129.0
2022-07-11 13:30:00,46.99,47.16,46.99,47.06,70622.0,46.0967,46.2635,46.0967,46.1654,70622.0
2022-07-11 14:00:00,47.07,47.08,46.77,46.82,114959.0,46.1752,46.185,45.8809,45.9299,114959.0
2022-07-11 14:30:00,46.79,46.88,46.63,46.64,154790.0,45.9005,45.9888,45.7435,45.7533,154790.0
2022-07-11 15:00:00,46.61,46.65,46.44,46.56,221697.0,45.7239,45.7632,45.5571,45.6749,221697.0
2022-07-11 15:30:00,46.53,46.59,46.35,46.54,493794.0,45.6454,45.7043,45.4689,45.6552,493794.0
2022-07-12 09:30:00,46.37,46.99,46.37,46.41,438636.0,45.4885,46.0967,45.4885,45.5277,438636.0
2022-07-12 10:00:00,46.4,46.45,46.11,46.21,383208.0,45.5179,45.567,45.2334,45.3315,383208.0
2022-07-12 10:30:00,46.22,46.52,46.22,46.47,165102.0,45.3413,45.6356,45.3413,45.5866,165102.0
2022-07-12 11:00:00,46.48,46.74,46.35,46.71,154868.0,45.5964,45.8514,45.4689,45.822,154868.0
2022-07-12 11:30:00,46.75,46.79,46.44,46.53,130457.0,45.8613,45.9005,45.5571,45.6454,130457.0
2022-07-12 12:00:00,46.57,46.63,46.45,46.63,91738.0,45.6847,45.7435,45.567,45.7435,91738.0
2022-07-12 12:30:00,46.63,46.76,46.56,46.67,91748.0,45.7435,45.8711,45.6749,45.7828,91748.0
2022-07-12 13:00:00,46.69,46.78,46.39,46.45,208884.0,45.8024,45.8907,45.5081,45.567,208884.0
2022-07-12 13:30:00,46.49,46.6,46.45,46.58,41900.0,45.6062,45.7141,45.567,45.6945,41900.0
2022-07-12 14:00:00,46.57,46.59,46.39,46.42,90826.0,45.6847,45.7043,45.5081,45.5375,90826.0
2022-07-12 14:30:00,46.44,46.45,46.1,46.11,114365.0,45.5571,45.567,45.2236,45.2334,114365.0
2022-07-12 15:00:00,46.1,46.1,45.53,45.56,341486.0,45.2236,45.2236,44.6644,44.6939,341486.0
2022-07-12 15:30:00,45.56,45.76,45.26,45.71,1151600.0,44.6939,44.8901,44.3996,44.841,1151600.0
2022-07-13 09:30:00,44.32,45.05,44.21,44.9,1010260.0,43.4774,44.1936,43.3695,44.0464,1010260.0
2022-07-13 10:00:00,44.86,44.98,44.3,44.64,524401.0,44.0072,44.1249,43.4578,43.7914,524401.0
2022-07-13 10:30:00,44.66,45.54,44.58,45.39,548807.0,43.811,44.6743,43.7325,44.5271,548807.0
2022-07-13 11:00:00,45.4,45.69,45.2,45.2,319243.0,44.5369,44.8214,44.3407,44.3407,319243.0
2022-07-13 11:30:00,45.22,45.36,45.01,45.19,112690.0,44.3603,44.4977,44.1543,44.3309,112690.0
2022-07-13 12:00:00,45.2,45.46,45.16,45.44,134354.0,44.3407,44.5958,44.3015,44.5762,134354.0
2022-07-13 12:30:00,45.45,45.69,45.39,45.69,104975.0,44.586,44.8214,44.5271,44.8214,104975.0
2022-07-13 13:00:00,45.68,45.95,45.54,45.67,271609.0,44.8116,45.0765,44.6743,44.8018,271609.0
2022-07-13 13:30:00,45.65,45.76,45.48,45.69,105036.0,44.7822,44.8901,44.6154,44.8214,105036.0
2022-07-13 14:00:00,45.68,45.68,45.14,45.59,287401.0,44.8116,44.8116,44.2819,44.7233,287401.0
2022-07-13 14:30:00,45.59,45.82,45.5,45.82,398874.0,44.7233,44.9489,44.635,44.9489,398874.0
2022-07-13 15:00:00,45.82,45.83,45.5,45.54,177212.0,44.9489,44.9587,44.635,44.6743,177212.0
2022-07-13 15:30:00,45.54,45.59,45.21,45.21,458850.0,44.6743,44.7233,44.3505,44.3505,458850.0
2022-07-14 09:30:00,43.98,44.14,43.5,43.64,521281.0,43.1439,43.3009,42.673,42.8104,521281.0
2022-07-14 10:00:00,43.64,43.64,43.33,43.53,342016.0,42.8104,42.8104,42.5063,42.7025,342016.0
2022-07-14 10:30:00,43.55,43.81,43.42,43.6,246076.0,42.7221,42.9771,42.5946,42.7711,246076.0
2022-07-14 11:00:00,43.65,44.16,43.63,44.1,400202.0,42.8202,43.3205,42.8006,43.2616,400202.0
2022-07-14 11:30:00,44.12,44.52,43.92,44.45,315537.0,43.2812,43.6736,43.0851,43.605,315537.0
2022-07-14 12:00:00,44.49,44.5,44.08,44.09,237705.0,43.6442,43.654,43.242,43.2518,237705.0
2022-07-14 12:30:00,44.09,44.23,43.85,44.04,84843.0,43.2518,43.3892,43.0164,43.2028,84843.0
2022-07-14 13:00:00,44.04,44.33,43.87,44.31,187095.0,43.2028,43.4873,43.036,43.4676,187095.0
2022-07-14 13:30:00,44.32,44.47,44.14,44.44,141060.0,43.4774,43.6246,43.3009,43.5952,141060.0
2022-07-14 14:00:00,44.44,44.94,44.42,44.93,281165.0,43.5952,44.0857,43.5755,44.0759,281165.0
2022-07-14 14:30:00,44.93,45.09,44.8,44.95,168423.0,44.0759,44.2328,43.9483,44.0955,168423.0
2022-07-14 15:00:00,44.98,45.11,44.77,45.11,252851.0,44.1249,44.2524,43.9189,44.2524,252851.0
2022-07-14 15:30:00,45.1,45.13,44.8,44.99,397346.0,44.2426,44.272,43.9483,44.1347,397346.0
2022-07-15 09:30:00,46.1,46.26,45.61,45.79,603967.0,45.2236,45.3806,44.7429,44.9195,603967.0
2022-07-15 10:00:00,45.84,46.5,45.82,46.48,503814.0,44.9686,45.616,44.9489,45.5964,503814.0
2022-07-15 10:30:00,46.48,46.5,46.16,46.37,183497.0,45.5964,45.616,45.2825,45.4885,183497.0
2022-07-15 11:00:00,46.34,46.63,46.34,46.53,154613.0,45.459,45.7435,45.459,45.6454,154613.0
2022-07-15 11:30:00,46.54,46.63,46.43,46.43,278319.0,45.6552,45.7435,45.5473,45.5473,278319.0
2022-07-15 12:00:00,46.43,46.5,46.28,46.38,254726.0,45.5473,45.616,45.4002,45.4983,254726.0
2022-07-15 12:30:00,46.39,46.43,46.25,46.37,281787.0,45.5081,45.5473,45.3708,45.4885,281787.0
2022-07-15 13:00:00,46.38,46.58,46.37,46.57,108716.0,45.4983,45.6945,45.4885,45.6847,108716.0
2022-07-15 13:30:00,46.57,46.61,46.42,46.47,120342.0,45.6847,45.7239,45.5375,45.5866,120342.0
2022-07-15 14:00:00,46.48,46.52,46.36,46.49,98420.0,45.5964,45.6356,45.4787,45.6062,98420.0
2022-07-15 14:30:00,46.51,46.62,46.46,46.51,58254.0,45.6258,45.7337,45.5768,45.6258,58254.0
2022-07-15 15:00:00,46.48,46.57,46.44,46.47,116893.0,45.5964,45.6847,45.5571,45.5866,116893.0
2022-07-15 15:30:00,46.46,46.71,46.33,46.67,472083.0,45.5768,45.822,45.4492,45.7828,472083.0
2022-07-18 09:30:00,47.46,47.63,47.31,47.46,604001.0,46.5578,46.7245,46.4106,46.5578,604001.0
2022-07-18 10:00:00,47.46,47.55,47.2,47.33,239024.0,46.5578,46.646,46.3027,46.4302,239024.0
2022-07-18 10:30:00,47.33,47.45,47.22,47.39,145540.0,46.4302,46.5479,46.3223,46.4891,145540.0
2022-07-18 11:00:00,47.38,47.39,47.22,47.3,284026.0,46.4793,46.4891,46.3223,46.4008,284026.0
2022-07-18 11:30:00,47.31,47.5,47.25,47.48,129597.0,46.4106,46.597,46.3517,46.5774,129597.0
2022-07-18 12:00:00,47.48,47.48,47.34,47.35,73598.0,46.5774,46.5774,46.44,46.4498,73598.0
2022-07-18 12:30:00,47.36,47.42,47.15,47.18,88991.0,46.4597,46.5185,46.2536,46.2831,88991.0
2022-07-18 13:00:00,47.19,47.23,47.04,47.16,141016.0,46.2929,46.3321,46.1457,46.2635,141016.0
2022-07-18 13:30:00,47.17,47.18,46.5,46.54,239818.0,46.2733,46.2831,45.616,45.6552,239818.0
2022-07-18 14:00:00,46.53,46.68,46.41,46.42,202057.0,45.6454,45.7926,45.5277,45.5375,202057.0
2022-07-18 14:30:00,46.44,46.6,46.16,46.2,173108.0,45.5571,45.7141,45.2825,45.3217,173108.0
2022-07-18 15:00:00,46.17,46.4,46.11,46.11,256836.0,45.2923,45.5179,45.2334,45.2334,256836.0
2022-07-18 15:30:00,46.11,46.11,45.61,45.93,494268.0,45.2334,45.2334,44.7429,45.0568,494268.0
2022-07-19 09:30:00,46.9,47.11,46.73,47.1,475752.0,46.0084,46.2144,45.8416,46.2046,475752.0
2022-07-19 10:00:00,47.11,47.42,46.94,47.38,334381.0,46.2144,46.5185,46.0476,46.4793,334381.0
2022-07-19 10:30:00,47.39,47.6,47.3,47.55,191193.0,46.4891,46.6951,46.4008,46.646,191193.0
2022-07-19 11:00:00,47.58,47.74,47.55,47.69,197867.0,46.6755,46.8324,46.646,46.7834,197867.0
2022-07-19 11:30:00,47.69,47.83,47.61,47.77,147684.0,46.7834,46.9207,46.7049,46.8619,147684.0
2022-07-19 12:00:00,47.77,47.81,47.56,47.79,307907.0,46.8619,46.9011,46.6559,46.8815,307907.0
2022-07-19 12:30:00,47.82,47.97,47.79,47.97,237549.0,46.9109,47.0581,46.8815,47.0581,237549.0
2022-07-19 13:00:00,47.97,47.98,47.81,47.88,138967.0,47.0581,47.0679,46.9011,46.9698,138967.0
2022-07-19 13:30:00,47.89,48.24,47.89,48.23,221568.0,46.9796,47.3229,46.9796,47.3131,221568.0
2022-07-19 14:00:00,48.24,48.42,48.18,48.19,268319.0,47.3229,47.4995,47.2641,47.2739,268319.0
2022-07-19 14:30:00,48.2,48.29,48.11,48.27,144781.0,47.2837,47.372,47.1954,47.3524,144781.0
2022-07-19 15:00:00,48.26,48.37,48.2,48.31,198771.0,47.3425,47.4505,47.2837,47.3916,198771.0
2022-07-19 15:30:00,48.32,48.53,48.22,48.39,1067027.0,47.4014,47.6074,47.3033,47.4701,1067027.0
2022-07-20 09:30:00,48.44,48.55,48.15,48.18,426048.0,47.5191,47.627,47.2346,47.2641,426048.0
2022-07-20 10:00:00,48.19,48.71,48.09,48.7,461335.0,47.2739,47.784,47.1758,47.7742,461335.0
2022-07-20 10:30:00,48.71,49.3,48.68,49.3,450014.0,47.784,48.3628,47.7546,48.3628,450014.0
2022-07-20 11:00:00,49.3,49.3,48.99,49.13,238711.0,48.3628,48.3628,48.0587,48.196,238711.0
2022-07-20 11:30:00,49.1,49.31,49.01,49.25,116591.0,48.1666,48.3726,48.0783,48.3137,116591.0
2022-07-20 12:00:00,49.24,49.38,49.18,49.18,147517.0,48.3039,48.4413,48.2451,48.2451,147517.0
2022-07-20 12:30:00,49.18,49.3,48.66,48.99,409102.0,48.2451,48.3628,47.7349,48.0587,409102.0
2022-07-20 13:00:00,48.98,49.0,48.45,48.79,446245.0,48.0489,48.0685,47.5289,47.8625,446245.0
2022-07-20 13:30:00,48.77,48.94,48.44,48.47,185307.0,47.8429,48.0096,47.5191,47.5486,185307.0
2022-07-20 14:00:00,48.57,48.99,48.5,48.96,199218.0,47.6467,48.0587,47.578,48.0292,199218.0
2022-07-20 14:30:00,48.9,49.04,48.74,48.95,200855.0,47.9704,48.1077,47.8134,48.0194,200855.0
2022-07-20 15:00:00,48.95,49.24,48.91,49.24,315726.0,48.0194,48.3039,47.9802,48.3039,315726.0
2022-07-20 15:30:00,49.25,49.26,48.97,49.02,327927.0,48.3137,48.3235,48.039,48.0881,327927.0
2022-07-21 09:30:00,48.86,49.18,48.51,49.04,582330.0,47.9311,48.2451,47.5878,48.1077,582330.0
2022-07-21 10:00:00,49.04,49.22,48.22,48.34,432826.0,48.1077,48.2843,47.3033,47.421,432826.0
2022-07-21 10:30:00,48.33,48.93,48.27,48.92,285595.0,47.4112,47.9998,47.3524,47.99,285595.0
2022-07-21 11:00:00,48.91,49.04,48.8,49.01,173221.0,47.9802,48.1077,47.8723,48.0783,173221.0
2022-07-21 11:30:00,49.05,49.28,48.93,49.18,177297.0,48.1175,48.3432,47.9998,48.2451,177297.0
2022-07-21 12:00:00,49.17,49.66,49.15,49.64,270936.0,48.2352,48.7159,48.2156,48.6963,270936.0
2022-07-21 12:30:00,49.63,49.71,49.53,49.62,75000.0,48.6865,48.765,48.5884,48.6767,75000.0
2022-07-21 13:00:00,49.64,49.69,49.38,49.45,168255.0,48.6963,48.7454,48.4413,48.5099,168255.0
2022-07-21 13:30:00,49.46,49.52,49.23,49.41,255401.0,48.5197,48.5786,48.2941,48.4707,255401.0
2022-07-21 14:00:00,49.42,49.65,49.37,49.6,92193.0,48.4805,48.7061,48.4314,48.6571,92193.0
2022-07-21 14:30:00,49.62,49.62,49.4,49.55,119266.0,48.6767,48.6767,48.4609,48.608,119266.0
2022-07-21 15:00:00,49.56,49.79,49.54,49.69,168262.0,48.6178,48.8435,48.5982,48.7454,168262.0
2022-07-21 15:30:00,49.68,50.0,49.63,50.0,493008.0,48.7356,49.0495,48.6865,49.0495,493008.0
2022-07-22 09:30:00,50.01,50.34,49.78,49.79,1035281.0,49.0593,49.383,48.8336,48.8435,1035281.0
2022-07-22 10:00:00,49.79,50.04,49.59,49.91,272608.0,48.8435,49.0887,48.6473,48.9612,272608.0
2022-07-22 10:30:00,49.91,50.09,49.78,49.97,222410.0,48.9612,49.1378,48.8336,49.02,222410.0
2022-07-22 11:00:00,49.96,50.0,49.47,49.47,255946.0,49.0102,49.0495,48.5295,48.5295,255946.0
2022-07-22 11:30:00,49.47,49.48,49.12,49.36,267351.0,48.5295,48.5394,48.1862,48.4216,267351.0
2022-07-22 12:00:00,49.38,49.43,49.03,49.19,197967.0,48.4413,48.4903,48.0979,48.2549,197967.0
2022-07-22 12:30:00,49.19,49.36,49.09,49.1,101294.0,48.2549,48.4216,48.1568,48.1666,101294.0
2022-07-22 13:00:00,49.09,49.1,48.78,48.85,143565.0,48.1568,48.1666,47.8527,47.9213,143565.0
2022-07-22 13:30:00,48.83,48.83,48.61,48.81,179596.0,47.9017,47.9017,47.6859,47.8821,179596.0
2022-07-22 14:00:00,48.81,48.82,48.47,48.62,169869.0,47.8821,47.8919,47.5486,47.6957,169869.0
2022-07-22 14:30:00,48.58,48.8,48.49,48.72,152371.0,47.6565,47.8723,47.5682,47.7938,152371.0
2022-07-22 15:00:00,48.69,49.01,48.64,49.01,251919.0,47.7644,48.0783,47.7153,48.0783,251919.0
2022-07-22 15:30:00,49.01,49.09,48.73,49.08,519983.0,48.0783,48.1568,47.8036,48.147,519983.0
2022-07-25 09:30:00,49.2,49.28,48.81,49.17,465338.0,48.2647,48.3432,47.8821,48.2352,465338.0
2022-07-25 10:00:00,49.16,49.23,48.73,48.95,353721.0,48.2254,48.2941,47.8036,48.0194,353721.0
2022-07-25 10:30:00,48.93,49.2,48.76,49.1,203917.0,47.9998,48.2647,47.833,48.1666,203917.0
2022-07-25 11:00:00,49.08,49.21,48.85,49.2,149718.0,48.147,48.2745,47.9213,48.2647,149718.0
2022-07-25 11:30:00,49.2,49.35,49.16,49.26,183974.0,48.2647,48.4118,48.2254,48.3235,183974.0
2022-07-25 12:00:00,49.26,49.31,48.97,49.11,100349.0,48.3235,48.3726,48.039,48.1764,100349.0
2022-07-25 12:30:00,49.1,49.4,49.1,49.23,115735.0,48.1666,48.4609,48.1666,48.2941,115735.0
2022-07-25 13:00:00,49.23,49.36,49.15,49.16,60474.0,48.2941,48.4216,48.2156,48.2254,60474.0
2022-07-25 13:30:00,49.15,49.18,48.9,48.92,88101.0,48.2156,48.2451,47.9704,47.99,88101.0
2022-07-25 14:00:00,48.91,48.95,48.81,48.85,85382.0,47.9802,48.0194,47.8821,47.9213,85382.0
2022-07-25 14:30:00,48.85,48.96,48.71,48.71,103759.0,47.9213,48.0292,47.784,47.784,103759.0
2022-07-25 15:00:00,48.72,48.83,48.6,48.7,187338.0,47.7938,47.9017,47.6761,47.7742,187338.0
2022-07-25 15:30:00,48.69,49.22,48.67,49.17,339485.0,47.7644,48.2843,47.7448,48.2352,339485.0
2022-07-26 09:30:00,48.74,48.8,48.42,48.58,227821.0,47.8134,47.8723,47.4995,47.6565,227821.0
2022-07-26 10:00:00,48.58,48.71,48.36,48.42,166611.0,47.6565,47.784,47.4406,47.4995,166611.0
2022-07-26 10:30:00,48.39,48.51,48.32,48.51,135763.0,47.4701,47.5878,47.4014,47.5878,135763.0
2022-07-26 11:00:00,48.5,48.55,48.11,48.14,147837.0,47.578,47.627,47.1954,47.2248,147837.0
2022-07-26 11:30:00,48.09,48.16,47.92,47.94,172115.0,47.1758,47.2444,47.009,47.0286,172115.0
2022-07-26 12:00:00,47.95,48.12,47.89,48.09,86637.0,47.0384,47.2052,46.9796,47.1758,86637.0
2022-07-26 12:30:00,48.12,48.22,48.02,48.19,131470.0,47.2052,47.3033,47.1071,47.2739,131470.0
2022-07-26 13:00:00,48.18,48.38,48.16,48.34,181526.0,47.2641,47.4603,47.2444,47.421,181526.0
2022-07-26 13:30:00,48.33,48.35,48.1,48.12,69792.0,47.4112,47.4308,47.1856,47.2052,69792.0
2022-07-26 14:00:00,48.11,48.36,47.93,47.93,184052.0,47.1954,47.4406,47.0188,47.0188,184052.0
2022-07-26 14:30:00,47.91,47.98,47.84,47.97,86925.0,46.9992,47.0679,46.9305,47.0581,86925.0
2022-07-26 15:00:00,47.95,48.03,47.77,47.99,257050.0,47.0384,47.1169,46.8619,47.0777,257050.0
2022-07-26 15:30:00,47.99,48.16,47.86,48.0,564945.0,47.0777,47.2444,46.9501,47.0875,564945.0
2022-07-27 09:30:00,48.87,49.18,48.78,49.12,384156.0,47.9409,48.2451,47.8527,48.1862,384156.0
2022-07-27 10:00:00,49.12,49.26,49.02,49.19,211932.0,48.1862,48.3235,48.0881,48.2549,211932.0
2022-07-27 10:30:00,49.2,49.31,49.09,49.29,145665.0,48.2647,48.3726,48.1568,48.353,145665.0
2022-07-27 11:00:00,49.3,49.45,49.22,49.3,175580.0,48.3628,48.5099,48.2843,48.3628,175580.0
2022-07-27 11:30:00,49.33,49.48,49.32,49.44,208860.0,48.3922,48.5394,48.3824,48.5001,208860.0
2022-07-27 12:00:00,49.43,49.52,49.41,49.46,145798.0,48.4903,48.5786,48.4707,48.5197,145798.0
2022-07-27 12:30:00,49.47,49.48,49.27,49.28,106649.0,48.5295,48.5394,48.3333,48.3432,106649.0
2022-07-27 13:00:00,49.27,49.31,49.2,49.3,152892.0,48.3333,48.3726,48.2647,48.3628,152892.0
2022-07-27 13:30:00,49.32,49.39,49.27,49.34,181641.0,48.3824,48.4511,48.3333,48.402,181641.0
2022-07-27 14:00:00,49.35,49.63,49.13,49.41,359252.0,48.4118,48.6865,48.196,48.4707,359252.0
2022-07-27 14:30:00,49.42,50.46,49.14,50.22,985683.0,48.4805,49.5007,48.2058,49.2653,985683.0
2022-07-27 15:00:00,50.22,50.93,50.14,50.93,757497.0,49.2653,49.9618,49.1868,49.9618,757497.0
2022-07-27 15:30:00,50.94,50.95,50.47,50.5,804924.0,49.9716,49.9814,49.5105,49.54,804924.0
2022-07-28 09:30:00,50.7,50.91,49.81,50.09,657326.0,49.7362,49.9422,48.8631,49.1378,657326.0
2022-07-28 10:00:00,50.08,50.23,49.77,49.91,302997.0,49.1279,49.2751,48.8238,48.9612,302997.0
2022-07-28 10:30:00,49.96,50.63,49.82,50.62,1073031.0,49.0102,49.6675,48.8729,49.6577,1073031.0
2022-07-28 11:00:00,50.63,51.2,50.58,51.19,1688220.0,49.6675,50.2267,49.6184,50.2168,1688220.0
2022-07-28 11:30:00,51.2,51.35,51.02,51.16,321364.0,50.2267,50.3738,50.0501,50.1874,321364.0
2022-07-28 12:00:00,51.16,51.32,51.07,51.28,209448.0,50.1874,50.3444,50.0991,50.3051,209448.0
2022-07-28 12:30:00,51.3,51.34,51.15,51.26,150052.0,50.3248,50.364,50.1776,50.2855,150052.0
2022-07-28 13:00:00,51.26,51.52,51.15,51.5,112796.0,50.2855,50.5406,50.1776,50.521,112796.0
2022-07-28 13:30:00,51.51,51.84,51.49,51.78,291490.0,50.5308,50.8545,50.5111,50.7956,291490.0
2022-07-28 14:00:00,51.79,51.79,51.59,51.7,200445.0,50.8054,50.8054,50.6092,50.7171,200445.0
2022-07-28 14:30:00,51.7,51.83,51.65,51.8,113649.0,50.7171,50.8447,50.6681,50.8152,113649.0
2022-07-28 15:00:00,51.8,51.94,51.7,51.85,137860.0,50.8152,50.9526,50.7171,50.8643,137860.0
2022-07-28 15:30:00,51.81,51.85,51.62,51.75,423672.0,50.8251,50.8643,50.6387,50.7662,423672.0
2022-07-29 09:30:00,52.16,52.62,51.94,52.56,433662.0,51.1684,51.6197,50.9526,51.5608,433662.0
2022-07-29 10:00:00,52.54,53.01,52.44,52.91,306711.0,51.5412,52.0022,51.4431,51.9041,306711.0
2022-07-29 10:30:00,52.92,52.99,52.6,52.61,231593.0,51.914,51.9826,51.6,51.6098,231593.0
2022-07-29 11:00:00,52.6,52.66,52.27,52.32,234174.0,51.6,51.6589,51.2763,51.3254,234174.0
2022-07-29 11:30:00,52.31,52.7,52.24,52.66,179972.0,51.3156,51.6981,51.2469,51.6589,179972.0
2022-07-29 12:00:00,52.65,52.72,52.46,52.65,118683.0,51.6491,51.7178,51.4627,51.6491,118683.0
2022-07-29 12:30:00,52.66,52.94,52.6,52.91,144655.0,51.6589,51.9336,51.6,51.9041,144655.0
2022-07-29 13:00:00,52.88,52.89,52.77,52.78,109240.0,51.8747,51.8845,51.7668,51.7766,109240.0
2022-07-29 13:30:00,52.8,53.07,52.79,53.0,158641.0,51.7962,52.0611,51.7864,51.9924,158641.0
2022-07-29 14:00:00,53.01,53.16,52.92,53.15,103835.0,52.0022,52.1494,51.914,52.1396,103835.0
2022-07-29 14:30:00,53.16,53.27,53.11,53.23,199332.0,52.1494,52.2573,52.1003,52.2181,199332.0
2022-07-29 15:00:00,53.23,53.43,53.22,53.43,304217.0,52.2181,52.4143,52.2083,52.4143,304217.0
2022-07-29 15:30:00,53.43,53.51,53.21,53.29,647622.0,52.4143,52.4927,52.1984,52.2769,647622.0
2022-08-01 09:30:00,52.52,53.2,52.34,53.05,474993.0,51.5216,52.1886,51.345,52.0415,474993.0
2022-08-01 10:00:00,53.05,53.48,52.76,52.84,425764.0,52.0415,52.4633,51.757,51.8355,425764.0
2022-08-01 10:30:00,52.85,53.62,52.85,53.52,382343.0,51.8453,52.6006,51.8453,52.5025,382343.0
2022-08-01 11:00:00,53.55,53.62,53.15,53.49,192574.0,52.532,52.6006,52.1396,52.4731,192574.0
2022-08-01 11:30:00,53.45,53.61,53.28,53.49,116954.0,52.4339,52.5908,52.2671,52.4731,116954.0
2022-08-01 12:00:00,53.45,53.45,53.08,53.3,124438.0,52.4339,52.4339,52.0709,52.2867,124438.0
2022-08-01 12:30:00,53.3,53.38,53.1,53.23,131692.0,52.2867,52.3652,52.0905,52.2181,131692.0
2022-08-01 13:00:00,53.22,53.22,52.79,52.8,241789.0,52.2083,52.2083,51.7864,51.7962,241789.0
2022-08-01 13:30:00,52.78,52.85,52.5,52.75,184079.0,51.7766,51.8453,51.5019,51.7472,184079.0
2022-08-01 14:00:00,52.73,52.93,52.55,52.83,141104.0,51.7276,51.9238,51.551,51.8257,141104.0
2022-08-01 14:30:00,52.82,53.18,52.73,53.1,171889.0,51.8159,52.169,51.7276,52.0905,171889.0
2022-08-01 15:00:00,53.11,53.21,52.89,52.94,165670.0,52.1003,52.1984,51.8845,51.9336,165670.0
2022-08-01 15:30:00,52.94,53.15,52.86,52.93,272824.0,51.9336,52.1396,51.8551,51.9238,272824.0
2022-08-02 09:30:00,52.51,52.67,52.14,52.38,572387.0,51.5118,51.6687,51.1488,51.3842,572387.0
2022-08-02 10:00:00,52.37,52.51,51.92,52.51,567126.0,51.3744,51.5118,50.933,51.5118,567126.0
2022-08-02 10:30:00,52.52,53.09,52.42,52.83,321642.0,51.5216,52.0807,51.4235,51.8257,321642.0
2022-08-02 11:00:00,52.88,52.92,52.63,52.85,124959.0,51.8747,51.914,51.6295,51.8453,124959.0
2022-08-02 11:30:00,52.87,53.01,52.61,52.91,150657.0,51.8649,52.0022,51.6098,51.9041,150657.0
2022-08-02 12:00:00,52.93,53.39,52.88,53.39,206890.0,51.9238,52.375,51.8747,52.375,206890.0
2022-08-02 12:30:00,53.4,53.5,53.31,53.43,183583.0,52.3848,52.4829,52.2965,52.4143,183583.0
2022-08-02 13:00:00,53.41,53.42,52.88,52.94,147636.0,52.3946,52.4045,51.8747,51.9336,147636.0
2022-08-02 13:30:00,52.87,52.87,52.46,52.61,190222.0,51.8649,51.8649,51.4627,51.6098,190222.0
2022-08-02 14:00:00,52.58,52.85,52.51,52.84,125419.0,51.5804,51.8453,51.5118,51.8355,125419.0
2022-08-02 14:30:00,52.84,52.93,52.53,52.62,104047.0,51.8355,51.9238,51.5314,51.6197,104047.0
2022-08-02 15:00:00,52.6,52.7,52.33,52.58,143502.0,51.6,51.6981,51.3352,51.5804,143502.0
2022-08-02 15:30:00,52.56,52.73,52.21,52.25,286353.0,51.5608,51.7276,51.2175,51.2567,286353.0
2022-08-03 09:30:00,52.81,53.17,52.74,53.13,268992.0,51.806,52.1592,51.7374,52.12,268992.0
2022-08-03 10:00:00,53.1,53.36,52.92,53.16,321468.0,52.0905,52.3456,51.914,52.1494,321468.0
2022-08-03 10:30:00,53.14,53.22,52.78,53.13,264060.0,52.1298,52.2083,51.7766,52.12,264060.0
2022-08-03 11:00:00,53.14,53.44,53.09,53.37,248603.0,52.1298,52.4241,52.0807,52.3554,248603.0
2022-08-03 11:30:00,53.36,53.62,53.31,53.6,164495.0,52.3456,52.6006,52.2965,52.581,164495.0
2022-08-03 12:00:00,53.59,53.63,53.42,53.56,119087.0,52.5712,52.6105,52.4045,52.5418,119087.0
2022-08-03 12:30:00,53.55,53.92,53.55,53.83,210179.0,52.532,52.8949,52.532,52.8067,210179.0
2022-08-03 13:00:00,53.85,53.95,53.75,53.9,146801.0,52.8263,52.9244,52.7282,52.8753,146801.0
2022-08-03 13:30:00,53.91,53.96,53.8,53.91,87820.0,52.8851,52.9342,52.7772,52.8851,87820.0
2022-08-03 14:00:00,53.9,54.07,53.83,53.99,99390.0,52.8753,53.0421,52.8067,52.9636,99390.0
2022-08-03 14:30:00,54.0,54.03,53.85,53.98,178515.0,52.9734,53.0029,52.8263,52.9538,178515.0
2022-08-03 15:00:00,53.95,54.09,53.91,53.96,119948.0,52.9244,53.0617,52.8851,52.9342,119948.0
2022-08-03 15:30:00,53.96,54.18,53.8,53.85,407979.0,52.9342,53.15,52.7772,52.8263,407979.0
2022-08-04 09:30:00,53.84,54.0,53.58,53.85,237563.0,52.8165,52.9734,52.5614,52.8263,237563.0
2022-08-04 10:00:00,53.84,54.01,53.54,53.61,152814.0,52.8165,52.9832,52.5222,52.5908,152814.0
2022-08-04 10:30:00,53.62,53.79,53.33,53.73,220124.0,52.6006,52.7674,52.3162,52.7086,220124.0
2022-08-04 11:00:00,53.75,53.8,53.48,53.54,89331.0,52.7282,52.7772,52.4633,52.5222,89331.0
2022-08-04 11:30:00,53.57,53.84,53.43,53.8,96295.0,52.5516,52.8165,52.4143,52.7772,96295.0
2022-08-04 12:00:00,53.82,53.9,53.71,53.87,103329.0,52.7968,52.8753,52.6889,52.8459,103329.0
2022-08-04 12:30:00,53.88,53.88,53.5,53.53,74998.0,52.8557,52.8557,52.4829,52.5124,74998.0
2022-08-04 13:00:00,53.52,53.85,53.52,53.83,101752.0,52.5025,52.8263,52.5025,52.8067,101752.0
2022-08-04 13:30:00,53.81,53.91,53.72,53.78,96073.0,52.787,52.8851,52.6987,52.7576,96073.0
2022-08-04 14:00:00,53.78,53.81,53.63,53.8,48060.0,52.7576,52.787,52.6105,52.7772,48060.0
2022-08-04 14:30:00,53.8,53.87,53.63,53.81,74690.0,52.7772,52.8459,52.6105,52.787,74690.0
2022-08-04 15:00:00,53.79,54.0,53.75,53.9,125249.0,52.7674,52.9734,52.7282,52.8753,125249.0
2022-08-04 15:30:00,53.89,53.9,53.64,53.77,133620.0,52.8655,52.8753,52.6203,52.7478,133620.0
2022-08-05 09:30:00,52.6,53.27,52.59,53.24,343164.0,51.6,52.2573,51.5902,52.2279,343164.0
2022-08-05 10:00:00,53.24,53.76,53.17,53.56,641465.0,52.2279,52.738,52.1592,52.5418,641465.0
2022-08-05 10:30:00,53.58,53.6,53.35,53.48,215654.0,52.5614,52.581,52.3358,52.4633,215654.0
2022-08-05 11:00:00,53.49,53.49,52.75,52.75,243001.0,52.4731,52.4731,51.7472,51.7472,243001.0
2022-08-05 11:30:00,52.74,53.0,52.71,52.88,162089.0,51.7374,51.9924,51.7079,51.8747,162089.0
2022-08-05 12:00:00,52.86,53.19,52.86,53.12,159674.0,51.8551,52.1788,51.8551,52.1102,159674.0
2022-08-05 12:30:00,53.13,53.35,52.95,53.34,158304.0,52.12,52.3358,51.9434,52.326,158304.0
2022-08-05 13:00:00,53.34,53.56,53.28,53.4,272906.0,52.326,52.5418,52.2671,52.3848,272906.0
2022-08-05 13:30:00,53.41,53.59,53.29,53.35,182272.0,52.3946,52.5712,52.2769,52.3358,182272.0
2022-08-05 14:00:00,53.34,53.38,53.13,53.13,211332.0,52.326,52.3652,52.12,52.12,211332.0
2022-08-05 14:30:00,53.12,53.27,53.07,53.2,169039.0,52.1102,52.2573,52.0611,52.1886,169039.0
2022-08-05 15:00:00,53.21,53.36,53.17,53.34,216122.0,52.1984,52.3456,52.1592,52.326,216122.0
2022-08-05 15:30:00,53.33,53.65,53.32,53.57,412638.0,52.3162,52.6301,52.3064,52.5516,412638.0
2022-08-08 09:30:00,54.05,54.66,53.97,54.54,504163.0,53.0225,53.6209,52.944,53.5032,504163.0
2022-08-08 10:00:00,54.56,54.67,54.31,54.43,211612.0,53.5228,53.6307,53.2775,53.3952,211612.0
2022-08-08 10:30:00,54.42,54.57,54.33,54.38,91602.0,53.3854,53.5326,53.2972,53.3462,91602.0
2022-08-08 11:00:00,54.41,54.52,54.13,54.16,160425.0,53.3756,53.4835,53.101,53.1304,160425.0
2022-08-08 11:30:00,54.15,54.23,53.61,53.97,355805.0,53.1206,53.1991,52.5908,52.944,355805.0
2022-08-08 12:00:00,53.95,53.98,53.33,53.41,306609.0,52.9244,52.9538,52.3162,52.3946,306609.0
2022-08-08 12:30:00,53.38,53.65,53.31,53.57,144161.0,52.3652,52.6301,52.2965,52.5516,144161.0
2022-08-08 13:00:00,53.55,53.78,53.47,53.52,147417.0,52.532,52.7576,52.4535,52.5025,147417.0
2022-08-08 13:30:00,53.51,53.72,53.45,53.72,99651.0,52.4927,52.6987,52.4339,52.6987,99651.0
2022-08-08 14:00:00,53.7,53.7,53.34,53.41,207605.0,52.6791,52.6791,52.326,52.3946,207605.0
2022-08-08 14:30:00,53.41,53.46,53.16,53.34,200266.0,52.3946,52.4437,52.1494,52.326,200266.0
2022-08-08 15:00:00,53.36,53.48,53.23,53.43,128977.0,52.3456,52.4633,52.2181,52.4143,128977.0
2022-08-08 15:30:00,53.4,53.56,53.33,53.47,326485.0,52.3848,52.5418,52.3162,52.4535,326485.0
2022-08-09 09:30:00,53.27,53.39,52.92,52.98,265838.0,52.2573,52.375,51.914,51.9728,265838.0
2022-08-09 10:00:00,52.95,53.13,52.88,53.1,154878.0,51.9434,52.12,51.8747,52.0905,154878.0
2022-08-09 10:30:00,53.11,53.24,52.99,53.02,89559.0,52.1003,52.2279,51.9826,52.0121,89559.0
2022-08-09 11:00:00,52.99,53.28,52.78,53.17,164885.0,51.9826,52.2671,51.7766,52.1592,164885.0
2022-08-09 11:30:00,53.18,53.19,52.99,53.05,49102.0,52.169,52.1788,51.9826,52.0415,49102.0
2022-08-09 12:00:00,53.05,53.08,52.81,52.82,47785.0,52.0415,52.0709,51.806,51.8159,47785.0
2022-08-09 12:30:00,52.82,52.92,52.8,52.91,40117.0,51.8159,51.914,51.7962,51.9041,40117.0
2022-08-09 13:00:00,52.94,53.02,52.83,52.99,58382.0,51.9336,52.0121,51.8257,51.9826,58382.0
2022-08-09 13:30:00,52.97,53.06,52.77,53.02,75927.0,51.963,52.0513,51.7668,52.0121,75927.0
2022-08-09 14:00:00,53.03,53.08,52.73,52.76,95782.0,52.0219,52.0709,51.7276,51.757,95782.0
2022-08-09 14:30:00,52.75,53.04,52.74,52.95,137682.0,51.7472,52.0317,51.7374,51.9434,137682.0
2022-08-09 15:00:00,52.95,53.13,52.89,53.07,118925.0,51.9434,52.12,51.8845,52.0611,118925.0
2022-08-09 15:30:00,53.08,53.1,52.88,53.03,251643.0,52.0709,52.0905,51.8747,52.0219,251643.0
2022-08-10 09:30:00,54.93,54.96,54.56,54.8,545301.0,53.8857,53.9152,53.5228,53.7582,545301.0
2022-08-10 10:00:00,54.8,54.9,54.41,54.65,201344.0,53.7582,53.8563,53.3756,53.6111,201344.0
2022-08-10 10:30:00,54.69,54.96,54.64,54.96,197705.0,53.6503,53.9152,53.6013,53.9152,197705.0
2022-08-10 11:00:00,54.95,55.27,54.95,55.08,423659.0,53.9054,54.2193,53.9054,54.0329,423659.0
2022-08-10 11:30:00,55.09,55.17,54.99,55.15,168798.0,54.0427,54.1212,53.9446,54.1016,168798.0
2022-08-10 12:00:00,55.16,55.2,54.85,54.95,138511.0,54.1114,54.1506,53.8073,53.9054,138511.0
2022-08-10 12:30:00,54.95,55.02,54.92,55.02,98615.0,53.9054,53.974,53.8759,53.974,98615.0
2022-08-10 13:00:00,55.0,55.13,54.92,55.0,207106.0,53.9544,54.0819,53.8759,53.9544,207106.0
2022-08-10 13:30:00,55.01,55.21,54.94,55.12,306564.0,53.9642,54.1604,53.8956,54.0721,306564.0
2022-08-10 14:00:00,55.11,55.16,55.02,55.03,92849.0,54.0623,54.1114,53.974,53.9838,92849.0
2022-08-10 14:30:00,55.03,55.08,54.87,54.87,174458.0,53.9838,54.0329,53.8269,53.8269,174458.0
2022-08-10 15:00:00,54.87,55.11,54.84,55.09,138994.0,53.8269,54.0623,53.7975,54.0427,138994.0
2022-08-10 15:30:00,55.07,55.3,55.04,55.24,644163.0,54.0231,54.2487,53.9937,54.1899,644163.0
2022-08-11 09:30:00,56.03,56.16,55.83,56.12,330791.0,54.9648,55.0924,54.7686,55.0531,330791.0
2022-08-11 10:00:00,56.15,56.54,56.13,56.29,373869.0,55.0826,55.4651,55.0629,55.2199,373869.0
2022-08-11 10:30:00,56.32,56.48,56.09,56.18,185076.0,55.2493,55.4063,55.0237,55.112,185076.0
2022-08-11 11:00:00,56.19,56.2,55.59,55.82,228867.0,55.1218,55.1316,54.5332,54.7588,228867.0
2022-08-11 11:30:00,55.8,55.87,55.53,55.66,124472.0,54.7392,54.8079,54.4743,54.6019,124472.0
2022-08-11 12:00:00,55.67,55.76,55.55,55.76,92856.0,54.6117,54.7,54.494,54.7,92856.0
2022-08-11 12:30:00,55.77,55.9,55.75,55.87,77116.0,54.7098,54.8373,54.6902,54.8079,77116.0
2022-08-11 13:00:00,55.9,56.03,55.76,55.89,150692.0,54.8373,54.9648,54.7,54.8275,150692.0
2022-08-11 13:30:00,55.89,55.93,55.69,55.75,106244.0,54.8275,54.8667,54.6313,54.6902,106244.0
2022-08-11 14:00:00,55.73,55.73,55.45,55.56,138250.0,54.6705,54.6705,54.3959,54.5038,138250.0
2022-08-11 14:30:00,55.56,55.57,55.12,55.28,206774.0,54.5038,54.5136,54.0721,54.2291,206774.0
2022-08-11 15:00:00,55.27,55.3,55.04,55.22,160595.0,54.2193,54.2487,53.9937,54.1702,160595.0
2022-08-11 15:30:00,55.23,55.33,55.05,55.26,416028.0,54.18,54.2781,54.0035,54.2095,416028.0
2022-08-12 09:30:00,55.77,55.99,55.62,55.91,241753.0,54.7098,54.9256,54.5626,54.8471,241753.0
2022-08-12 10:00:00,55.91,56.0,55.51,55.9,391857.0,54.8471,54.9354,54.4547,54.8373,391857.0
2022-08-12 10:30:00,55.84,55.97,55.69,55.88,87739.0,54.7784,54.906,54.6313,54.8177,87739.0
2022-08-12 11:00:00,55.89,56.22,55.85,56.14,132787.0,54.8275,55.1512,54.7883,55.0727,132787.0
2022-08-12 11:30:00,56.14,56.24,56.11,56.13,83180.0,55.0727,55.1708,55.0433,55.0629,83180.0
2022-08-12 12:00:00,56.14,56.36,56.13,56.34,81619.0,55.0727,55.2886,55.0629,55.2689,81619.0
2022-08-12 12:30:00,56.35,56.37,56.29,56.33,63291.0,55.2787,55.2984,55.2199,55.2591,63291.0
2022-08-12 13:00:00,56.34,56.46,56.31,56.44,85710.0,55.2689,55.3867,55.2395,55.367,85710.0
2022-08-12 13:30:00,56.44,56.56,56.42,56.51,55622.0,55.367,55.4848,55.3474,55.4357,55622.0
2022-08-12 14:00:00,56.51,56.61,56.47,56.6,88254.0,55.4357,55.5338,55.3965,55.524,88254.0
2022-08-12 14:30:00,56.61,56.76,56.61,56.74,117491.0,55.5338,55.681,55.5338,55.6613,117491.0
2022-08-12 15:00:00,56.73,56.95,56.71,56.9,201889.0,55.6515,55.8673,55.6319,55.8183,201889.0
2022-08-12 15:30:00,56.9,57.12,56.84,57.07,562455.0,55.8183,56.0341,55.7594,55.9851,562455.0
2022-08-15 09:30:00,56.46,57.15,56.46,57.06,466255.0,55.3867,56.0635,55.3867,55.9753,466255.0
2022-08-15 10:00:00,57.05,57.05,56.69,56.81,145536.0,55.9654,55.9654,55.6123,55.73,145536.0
2022-08-15 10:30:00,56.79,56.97,56.72,56.75,128072.0,55.7104,55.887,55.6417,55.6711,128072.0
2022-08-15 11:00:00,56.74,56.9,56.66,56.9,131373.0,55.6613,55.8183,55.5829,55.8183,131373.0
2022-08-15 11:30:00,56.91,57.39,56.89,57.34,170230.0,55.8281,56.299,55.8085,56.2499,170230.0
2022-08-15 12:00:00,57.33,57.45,57.26,57.44,107662.0,56.2401,56.3578,56.1714,56.348,107662.0
2022-08-15 12:30:00,57.45,57.59,57.44,57.55,112009.0,56.3578,56.4952,56.348,56.4559,112009.0
2022-08-15 13:00:00,57.54,57.61,57.4,57.51,115974.0,56.4461,56.5148,56.3088,56.4167,115974.0
2022-08-15 13:30:00,57.52,57.52,57.36,57.5,117080.0,56.4265,56.4265,56.2695,56.4069,117080.0
2022-08-15 14:00:00,57.48,57.51,57.36,57.5,92325.0,56.3873,56.4167,56.2695,56.4069,92325.0
2022-08-15 14:30:00,57.51,57.61,57.47,57.58,165861.0,56.4167,56.5148,56.3775,56.4854,165861.0
2022-08-15 15:00:00,57.6,57.68,57.5,57.66,187676.0,56.505,56.5835,56.4069,56.5638,187676.0
2022-08-15 15:30:00,57.66,57.71,57.5,57.56,260600.0,56.5638,56.6129,56.4069,56.4657,260600.0
2022-08-16 09:30:00,57.26,57.53,57.24,57.45,259079.0,56.1714,56.4363,56.1518,56.3578,259079.0
2022-08-16 10:00:00,57.42,57.47,57.19,57.3,259882.0,56.3284,56.3775,56.1028,56.2107,259882.0
2022-08-16 10:30:00,57.25,57.33,57.03,57.19,185226.0,56.1616,56.2401,55.9458,56.1028,185226.0
2022-08-16 11:00:00,57.19,57.65,57.18,57.65,136928.0,56.1028,56.554,56.093,56.554,136928.0
2022-08-16 11:30:00,57.64,57.97,57.64,57.93,117128.0,56.5442,56.868,56.5442,56.8287,117128.0
2022-08-16 12:00:00,57.92,58.01,57.85,57.88,76119.0,56.8189,56.9072,56.7502,56.7797,76119.0
2022-08-16 12:30:00,57.86,57.93,57.78,57.82,67208.0,56.76,56.8287,56.6816,56.7208,67208.0
2022-08-16 13:00:00,57.82,57.99,57.79,57.95,53202.0,56.7208,56.8876,56.6914,56.8483,53202.0
2022-08-16 13:30:00,57.96,58.16,57.94,58.13,105103.0,56.8581,57.0543,56.8385,57.0249,105103.0
2022-08-16 14:00:00,58.12,58.33,58.1,58.2,220745.0,57.0151,57.2211,56.9955,57.0936,220745.0
2022-08-16 14:30:00,58.18,58.18,57.37,57.62,224766.0,57.074,57.074,56.2794,56.5246,224766.0
2022-08-16 15:00:00,57.62,57.76,57.43,57.74,133373.0,56.5246,56.6619,56.3382,56.6423,133373.0
2022-08-16 15:30:00,57.73,57.98,57.72,57.78,173523.0,56.6325,56.8778,56.6227,56.6816,173523.0
2022-08-17 09:30:00,56.76,57.16,56.75,57.06,337491.0,55.681,56.0734,55.6711,55.9753,337491.0
2022-08-17 10:00:00,57.02,57.2,56.76,56.93,148087.0,55.936,56.1126,55.681,55.8477,148087.0
2022-08-17 10:30:00,56.94,57.0,56.62,56.66,243564.0,55.8575,55.9164,55.5436,55.5829,243564.0
2022-08-17 11:00:00,56.64,56.85,56.6,56.82,100721.0,55.5632,55.7692,55.524,55.7398,100721.0
2022-08-17 11:30:00,56.83,56.92,56.39,56.49,170399.0,55.7496,55.8379,55.318,55.4161,170399.0
2022-08-17 12:00:00,56.49,56.84,56.48,56.84,247661.0,55.4161,55.7594,55.4063,55.7594,247661.0
2022-08-17 12:30:00,56.83,57.01,56.79,56.93,113137.0,55.7496,55.9262,55.7104,55.8477,113137.0
2022-08-17 13:00:00,56.91,57.04,56.79,57.04,94789.0,55.8281,55.9556,55.7104,55.9556,94789.0
2022-08-17 13:30:00,57.04,57.08,56.93,56.98,69211.0,55.9556,55.9949,55.8477,55.8968,69211.0
2022-08-17 14:00:00,56.97,57.64,56.91,57.48,1100076.0,55.887,56.5442,55.8281,56.3873,1100076.0
2022-08-17 14:30:00,57.5,57.72,57.26,57.27,188469.0,56.4069,56.6227,56.1714,56.1813,188469.0
2022-08-17 15:00:00,57.26,57.47,56.89,57.09,163944.0,56.1714,56.3775,55.8085,56.0047,163944.0
2022-08-17 15:30:00,57.08,57.13,56.83,56.98,533292.0,55.9949,56.0439,55.7496,55.8968,533292.0
2022-08-18 09:30:00,56.98,57.05,56.73,56.76,339964.0,55.8968,55.9654,55.6515,55.681,339964.0
2022-08-18 10:00:00,56.76,56.94,56.63,56.81,191293.0,55.681,55.8575,55.5534,55.73,191293.0
2022-08-18 10:30:00,56.81,57.13,56.71,56.97,260723.0,55.73,56.0439,55.6319,55.887,260723.0
2022-08-18 11:00:00,56.97,57.21,56.81,57.17,188976.0,55.887,56.1224,55.73,56.0832,188976.0
2022-08-18 11:30:00,57.18,57.34,57.13,57.21,192929.0,56.093,56.2499,56.0439,56.1224,192929.0
2022-08-18 12:00:00,57.21,57.28,56.89,56.93,125526.0,56.1224,56.1911,55.8085,55.8477,125526.0
2022-08-18 12:30:00,56.93,56.97,56.74,56.87,74242.0,55.8477,55.887,55.6613,55.7889,74242.0
2022-08-18 13:00:00,56.9,57.08,56.84,57.05,100816.0,55.8183,55.9949,55.7594,55.9654,100816.0
2022-08-18 13:30:00,57.06,57.14,57.0,57.03,96058.0,55.9753,56.0537,55.9164,55.9458,96058.0
2022-08-18 14:00:00,57.02,57.18,56.99,57.14,64218.0,55.936,56.093,55.9066,56.0537,64218.0
2022-08-18 14:30:00,57.14,57.25,57.02,57.22,104954.0,56.0537,56.1616,55.936,56.1322,104954.0
2022-08-18 15:00:00,57.2,57.43,57.18,57.4,125394.0,56.1126,56.3382,56.093,56.3088,125394.0
2022-08-18 15:30:00,57.4,57.46,57.11,57.27,217461.0,56.3088,56.3676,56.0243,56.1813,217461.0
2022-08-19 09:30:00,56.49,56.56,55.9,55.97,602067.0,55.4161,55.4848,54.8373,54.906,602067.0
2022-08-19 10:00:00,55.97,56.1,55.87,56.01,241513.0,54.906,55.0335,54.8079,54.9452,241513.0
2022-08-19 10:30:00,55.97,56.1,55.81,55.82,312504.0,54.906,55.0335,54.749,54.7588,312504.0
2022-08-19 11:00:00,55.82,55.88,55.61,55.77,517698.0,54.7588,54.8177,54.5528,54.7098,517698.0
2022-08-19 11:30:00,55.77,55.98,55.66,55.82,291835.0,54.7098,54.9158,54.6019,54.7588,291835.0
2022-08-19 12:00:00,55.81,55.96,55.73,55.85,141271.0,54.749,54.8962,54.6705,54.7883,141271.0
2022-08-19 12:30:00,55.82,56.14,55.81,56.05,110083.0,54.7588,55.0727,54.749,54.9845,110083.0
2022-08-19 13:00:00,56.04,56.12,55.89,55.91,133311.0,54.9746,55.0531,54.8275,54.8471,133311.0
2022-08-19 13:30:00,55.9,55.95,55.7,55.91,121101.0,54.8373,54.8864,54.6411,54.8471,121101.0
2022-08-19 14:00:00,55.91,55.94,55.69,55.8,91789.0,54.8471,54.8765,54.6313,54.7392,91789.0
2022-08-19 14:30:00,55.79,55.82,55.57,55.63,83244.0,54.7294,54.7588,54.5136,54.5724,83244.0
2022-08-19 15:00:00,55.62,55.8,55.48,55.77,202806.0,54.5626,54.7392,54.4253,54.7098,202806.0
2022-08-19 15:30:00,55.76,55.89,55.67,55.73,359129.0,54.7,54.8275,54.6117,54.6705,359129.0
2022-08-22 09:30:00,54.38,54.41,53.99,54.16,601838.0,53.3462,53.3756,52.9636,53.1304,601838.0
2022-08-22 10:00:00,54.12,54.15,53.75,53.81,365226.0,53.0911,53.1206,52.7282,52.787,365226.0
2022-08-22 10:30:00,53.8,53.96,53.66,53.68,437195.0,52.7772,52.9342,52.6399,52.6595,437195.0
2022-08-22 11:00:00,53.66,53.93,53.66,53.84,234327.0,52.6399,52.9048,52.6399,52.8165,234327.0
2022-08-22 11:30:00,53.83,54.02,53.78,53.96,128049.0,52.8067,52.993,52.7576,52.9342,128049.0
2022-08-22 12:00:00,53.95,54.03,53.81,53.86,123383.0,52.9244,53.0029,52.787,52.8361,123383.0
2022-08-22 12:30:00,53.87,53.97,53.74,53.87,115847.0,52.8459,52.944,52.7184,52.8459,115847.0
2022-08-22 13:00:00,53.87,53.88,53.59,53.6,159517.0,52.8459,52.8557,52.5712,52.581,159517.0
2022-08-22 13:30:00,53.6,53.6,53.38,53.41,177835.0,52.581,52.581,52.3652,52.3946,177835.0
2022-08-22 14:00:00,53.4,53.45,53.33,53.38,238907.0,52.3848,52.4339,52.3162,52.3652,238907.0
2022-08-22 14:30:00,53.37,53.38,53.18,53.26,156218.0,52.3554,52.3652,52.169,52.2475,156218.0
2022-08-22 15:00:00,53.28,53.5,53.27,53.34,171107.0,52.2671,52.4829,52.2573,52.326,171107.0
2022-08-22 15:30:00,53.36,53.45,53.14,53.42,587465.0,52.3456,52.4339,52.1298,52.4045,587465.0
2022-08-23 09:30:00,53.25,53.68,53.14,53.54,769592.0,52.2377,52.6595,52.1298,52.5222,769592.0
2022-08-23 10:00:00,53.52,53.92,53.4,53.57,259871.0,52.5025,52.8949,52.3848,52.5516,259871.0
2022-08-23 10:30:00,53.58,53.79,53.23,53.27,268535.0,52.5614,52.7674,52.2181,52.2573,268535.0
2022-08-23 11:00:00,53.27,53.43,53.05,53.25,330305.0,52.2573,52.4143,52.0415,52.2377,330305.0
2022-08-23 11:30:00,53.26,53.43,53.21,53.28,97088.0,52.2475,52.4143,52.1984,52.2671,97088.0
2022-08-23 12:00:00,53.27,53.29,52.97,53.0,222171.0,52.2573,52.2769,51.963,51.9924,222171.0
2022-08-23 12:30:00,53.0,53.35,52.99,53.33,261434.0,51.9924,52.3358,51.9826,52.3162,261434.0
2022-08-23 13:00:00,53.31,53.41,53.15,53.39,199603.0,52.2965,52.3946,52.1396,52.375,199603.0
2022-08-23 13:30:00,53.39,53.45,53.05,53.15,119218.0,52.375,52.4339,52.0415,52.1396,119218.0
2022-08-23 14:00:00,53.14,53.35,53.1,53.33,105262.0,52.1298,52.3358,52.0905,52.3162,105262.0
2022-08-23 14:30:00,53.35,53.36,53.17,53.25,43882.0,52.3358,52.3456,52.1592,52.2377,43882.0
2022-08-23 15:00:00,53.27,53.42,53.25,53.31,118643.0,52.2573,52.4045,52.2377,52.2965,118643.0
2022-08-23 15:30:00,53.31,53.35,53.08,53.09,184325.0,52.2965,52.3358,52.0709,52.0807,184325.0
2022-08-24 09:30:00,53.07,53.21,52.88,53.11,396469.0,52.0611,52.1984,51.8747,52.1003,396469.0
2022-08-24 10:00:00,53.11,53.45,53.0,53.36,291747.0,52.1003,52.4339,51.9924,52.3456,291747.0
2022-08-24 10:30:00,53.36,53.42,53.14,53.32,296441.0,52.3456,52.4045,52.1298,52.3064,296441.0
2022-08-24 11:00:00,53.33,53.71,53.29,53.66,247427.0,52.3162,52.6889,52.2769,52.6399,247427.0
2022-08-24 11:30:00,53.68,53.83,53.61,53.73,229155.0,52.6595,52.8067,52.5908,52.7086,229155.0
2022-08-24 12:00:00,53.73,53.81,53.64,53.65,133878.0,52.7086,52.787,52.6203,52.6301,133878.0
2022-08-24 12:30:00,53.64,53.64,53.24,53.31,329076.0,52.6203,52.6203,52.2279,52.2965,329076.0
2022-08-24 13:00:00,53.3,53.42,53.17,53.19,135087.0,52.2867,52.4045,52.1592,52.1788,135087.0
2022-08-24 13:30:00,53.18,53.31,53.16,53.3,43885.0,52.169,52.2965,52.1494,52.2867,43885.0
2022-08-24 14:00:00,53.31,53.39,53.27,53.39,137908.0,52.2965,52.375,52.2573,52.375,137908.0
2022-08-24 14:30:00,53.36,53.4,53.22,53.39,71329.0,52.3456,52.3848,52.2083,52.375,71329.0
2022-08-24 15:00:00,53.38,53.6,53.35,53.5,182703.0,52.3652,52.581,52.3358,52.4829,182703.0
2022-08-24 15:30:00,53.49,53.66,53.38,53.45,289776.0,52.4731,52.6399,52.3652,52.4339,289776.0
2022-08-25 09:30:00,53.83,54.18,53.56,54.16,539018.0,52.8067,53.15,52.5418,53.1304,539018.0
2022-08-25 10:00:00,54.17,54.46,54.1,54.41,370538.0,53.1402,53.4247,53.0715,53.3756,370538.0
2022-08-25 10:30:00,54.42,54.53,54.31,54.33,597896.0,53.3854,53.4933,53.2775,53.2972,597896.0
2022-08-25 11:00:00,54.33,54.33,53.8,53.97,315847.0,53.2972,53.2972,52.7772,52.944,315847.0
2022-08-25 11:30:00,53.97,54.1,53.92,54.08,160432.0,52.944,53.0715,52.8949,53.0519,160432.0
2022-08-25 12:00:00,54.08,54.09,53.82,53.97,186470.0,53.0519,53.0617,52.7968,52.944,186470.0
2022-08-25 12:30:00,53.96,53.99,53.72,53.9,88834.0,52.9342,52.9636,52.6987,52.8753,88834.0
2022-08-25 13:00:00,53.92,54.12,53.85,54.1,135675.0,52.8949,53.0911,52.8263,53.0715,135675.0
2022-08-25 13:30:00,54.1,54.3,54.07,54.25,179397.0,53.0715,53.2677,53.0421,53.2187,179397.0
2022-08-25 14:00:00,54.26,54.3,54.11,54.3,69517.0,53.2285,53.2677,53.0813,53.2677,69517.0
2022-08-25 14:30:00,54.3,54.31,54.07,54.2,86853.0,53.2677,53.2775,53.0421,53.1696,86853.0
2022-08-25 15:00:00,54.21,54.44,54.18,54.42,138849.0,53.1794,53.4051,53.15,53.3854,138849.0
2022-08-25 15:30:00,54.43,54.97,54.31,54.96,387963.0,53.3952,53.925,53.2775,53.9152,387963.0
2022-08-26 09:30:00,54.93,54.97,54.58,54.85,276315.0,53.8857,53.925,53.5424,53.8073,276315.0
2022-08-26 10:00:00,54.88,55.06,53.62,53.74,1023482.0,53.8367,54.0133,52.6006,52.7184,1023482.0
2022-08-26 10:30:00,53.72,53.72,52.98,53.19,543453.0,52.6987,52.6987,51.9728,52.1788,543453.0
2022-08-26 11:00:00,53.18,53.2,52.47,52.76,798716.0,52.169,52.1886,51.4725,51.757,798716.0
2022-08-26 11:30:00,52.77,52.95,52.6,52.73,154943.0,51.7668,51.9434,51.6,51.7276,154943.0
2022-08-26 12:00:00,52.74,52.74,52.33,52.45,250726.0,51.7374,51.7374,51.3352,51.4529,250726.0
2022-08-26 12:30:00,52.44,52.57,52.29,52.55,283915.0,51.4431,51.5706,51.2959,51.551,283915.0
2022-08-26 13:00:00,52.54,52.63,52.4,52.47,138644.0,51.5412,51.6295,51.4038,51.4725,138644.0
2022-08-26 13:30:00,52.47,52.47,52.16,52.19,229043.0,51.4725,51.4725,51.1684,51.1978,229043.0
2022-08-26 14:00:00,52.21,52.27,51.94,52.05,370021.0,51.2175,51.2763,50.9526,51.0605,370021.0
2022-08-26 14:30:00,52.04,52.1,51.75,51.78,454225.0,51.0507,51.1095,50.7662,50.7956,454225.0
2022-08-26 15:00:00,51.78,51.91,51.6,51.71,308179.0,50.7956,50.9232,50.619,50.727,308179.0
2022-08-26 15:30:00,51.69,51.71,51.21,51.23,1234250.0,50.7073,50.727,50.2365,50.2561,1234250.0
2022-08-29 09:30:00,50.42,50.93,50.25,50.59,591730.0,49.4615,49.9618,49.2947,49.6283,591730.0
2022-08-29 10:00:00,50.59,51.0,50.52,50.74,451647.0,49.6283,50.0305,49.5596,49.7754,451647.0
2022-08-29 10:30:00,50.73,50.86,50.18,50.24,437950.0,49.7656,49.8931,49.226,49.2849,437950.0
2022-08-29 11:00:00,50.24,50.55,50.21,50.42,676192.0,49.2849,49.589,49.2555,49.4615,676192.0
2022-08-29 11:30:00,50.43,50.76,50.35,50.72,210262.0,49.4713,49.795,49.3928,49.7558,210262.0
2022-08-29 12:00:00,50.77,50.99,50.73,50.85,223338.0,49.8048,50.0206,49.7656,49.8833,223338.0
2022-08-29 12:30:00,50.83,51.21,50.67,51.05,266544.0,49.8637,50.2365,49.7067,50.0795,266544.0
2022-08-29 13:00:00,51.05,51.18,50.85,51.0,87048.0,50.0795,50.207,49.8833,50.0305,87048.0
2022-08-29 13:30:00,51.0,51.34,50.97,51.16,129413.0,50.0305,50.364,50.001,50.1874,129413.0
2022-08-29 14:00:00,51.12,51.15,50.83,50.9,102587.0,50.1482,50.1776,49.8637,49.9324,102587.0
2022-08-29 14:30:00,50.9,51.14,50.8,51.04,167636.0,49.9324,50.1678,49.8343,50.0697,167636.0
2022-08-29 15:00:00,51.04,51.28,50.9,50.92,153892.0,50.0697,50.3051,49.9324,49.952,153892.0
2022-08-29 15:30:00,50.92,51.07,50.48,50.53,493739.0,49.952,50.0991,49.5203,49.5694,493739.0
2022-08-30 09:30:00,50.86,50.91,50.26,50.35,455620.0,49.8931,49.9422,49.3045,49.3928,455620.0
2022-08-30 10:00:00,50.33,50.45,49.78,49.89,385322.0,49.3732,49.4909,48.8336,48.9416,385322.0
2022-08-30 10:30:00,49.88,49.94,48.97,49.47,1211972.0,48.9317,48.9906,48.039,48.5295,1211972.0
2022-08-30 11:00:00,49.45,49.7,49.32,49.55,502984.0,48.5099,48.7552,48.3824,48.608,502984.0
2022-08-30 11:30:00,49.54,49.77,49.39,49.54,207193.0,48.5982,48.8238,48.4511,48.5982,207193.0
2022-08-30 12:00:00,49.53,49.85,49.46,49.56,226775.0,48.5884,48.9023,48.5197,48.6178,226775.0
2022-08-30 12:30:00,49.55,49.55,49.22,49.37,300131.0,48.608,48.608,48.2843,48.4314,300131.0
2022-08-30 13:00:00,49.36,49.45,49.02,49.16,277127.0,48.4216,48.5099,48.0881,48.2254,277127.0
2022-08-30 13:30:00,49.16,49.31,48.86,49.22,213565.0,48.2254,48.3726,47.9311,48.2843,213565.0
2022-08-30 14:00:00,49.21,49.37,49.09,49.09,201734.0,48.2745,48.4314,48.1568,48.1568,201734.0
2022-08-30 14:30:00,49.1,49.32,49.07,49.18,137711.0,48.1666,48.3824,48.1371,48.2451,137711.0
2022-08-30 15:00:00,49.19,49.71,49.18,49.49,312204.0,48.2549,48.765,48.2451,48.5492,312204.0
2022-08-30 15:30:00,49.5,49.57,49.14,49.42,460201.0,48.559,48.6276,48.2058,48.4805,460201.0
2022-08-31 09:30:00,49.83,50.17,49.41,49.79,501752.0,48.8827,49.2162,48.4707,48.8435,501752.0
2022-08-31 10:00:00,49.78,49.79,49.33,49.39,285043.0,48.8336,48.8435,48.3922,48.4511,285043.0
2022-08-31 10:30:00,49.38,49.77,49.26,49.42,192896.0,48.4413,48.8238,48.3235,48.4805,192896.0
2022-08-31 11:00:00,49.39,49.42,49.06,49.27,230579.0,48.4511,48.4805,48.1273,48.3333,230579.0
2022-08-31 11:30:00,49.24,49.67,49.14,49.6,314853.0,48.3039,48.7257,48.2058,48.6571,314853.0
2022-08-31 12:00:00,49.61,49.66,49.32,49.4,94396.0,48.6669,48.7159,48.3824,48.4609,94396.0
2022-08-31 12:30:00,49.4,49.47,49.19,49.28,63684.0,48.4609,48.5295,48.2549,48.3432,63684.0
2022-08-31 13:00:00,49.27,49.45,49.02,49.14,119544.0,48.3333,48.5099,48.0881,48.2058,119544.0
2022-08-31 13:30:00,49.13,49.19,48.9,49.06,148995.0,48.196,48.2549,47.9704,48.1273,148995.0
2022-08-31 14:00:00,49.04,49.18,48.93,49.02,121705.0,48.1077,48.2451,47.9998,48.0881,121705.0
2022-08-31 14:30:00,49.0,49.0,48.68,48.84,233652.0,48.0685,48.0685,47.7546,47.9115,233652.0
2022-08-31 15:00:00,48.85,49.35,48.76,49.05,308281.0,47.9213,48.4118,47.833,48.1175,308281.0
2022-08-31 15:30:00,49.03,49.33,48.63,48.64,1000865.0,48.0979,48.3922,47.7055,47.7153,1000865.0
2022-09-01 09:30:00,48.08,48.21,47.84,48.06,1103791.0,47.166,47.2935,46.9305,47.1463,1103791.0
2022-09-01 10:00:00,48.05,48.16,47.5,48.0,835928.0,47.1365,47.2444,46.597,47.0875,835928.0
2022-09-01 10:30:00,47.99,48.0,47.4,47.45,441790.0,47.0777,47.0875,46.4989,46.5479,441790.0
2022-09-01 11:00:00,47.44,47.86,47.38,47.58,729519.0,46.5381,46.9501,46.4793,46.6755,729519.0
2022-09-01 11:30:00,47.59,48.0,47.53,47.65,299604.0,46.6853,47.0875,46.6264,46.7441,299604.0
2022-09-01 12:00:00,47.66,47.93,47.65,47.78,145383.0,46.754,47.0188,46.7441,46.8717,145383.0
2022-09-01 12:30:00,47.77,47.81,47.43,47.55,179381.0,46.8619,46.9011,46.5283,46.646,179381.0
2022-09-01 13:00:00,47.55,48.13,47.49,48.12,303341.0,46.646,47.215,46.5872,47.2052,303341.0
2022-09-01 13:30:00,48.1,48.14,47.83,47.89,170569.0,47.1856,47.2248,46.9207,46.9796,170569.0
2022-09-01 14:00:00,47.93,48.46,47.82,48.39,683675.0,47.0188,47.5387,46.9109,47.4701,683675.0
2022-09-01 14:30:00,48.39,48.6,48.24,48.41,484150.0,47.4701,47.6761,47.3229,47.4897,484150.0
2022-09-01 15:00:00,48.39,48.72,48.36,48.37,349501.0,47.4701,47.7938,47.4406,47.4505,349501.0
2022-09-01 15:30:00,48.35,49.03,48.26,48.95,482059.0,47.4308,48.0979,47.3425,48.0194,482059.0
2022-09-02 09:30:00,49.9,49.94,49.25,49.34,504534.0,48.9514,48.9906,48.3137,48.402,504534.0
2022-09-02 10:00:00,49.36,49.92,49.11,49.92,757161.0,48.4216,48.971,48.1764,48.971,757161.0
2022-09-02 10:30:00,49.93,50.22,49.79,49.92,653427.0,48.9808,49.2653,48.8435,48.971,653427.0
2022-09-02 11:00:00,49.95,50.13,49.88,50.06,305718.0,49.0004,49.177,48.9317,49.1083,305718.0
2022-09-02 11:30:00,50.06,50.17,49.87,50.12,255062.0,49.1083,49.2162,48.9219,49.1672,255062.0
2022-09-02 12:00:00,50.12,50.18,49.46,49.48,345792.0,49.1672,49.226,48.5197,48.5394,345792.0
2022-09-02 12:30:00,49.47,49.52,48.79,48.99,515449.0,48.5295,48.5786,47.8625,48.0587,515449.0
2022-09-02 13:00:00,48.95,48.95,48.17,48.21,567313.0,48.0194,48.0194,47.2543,47.2935,567313.0
2022-09-02 13:30:00,48.2,48.45,47.91,47.94,447848.0,47.2837,47.5289,46.9992,47.0286,447848.0
2022-09-02 14:00:00,47.94,48.29,47.92,48.27,233103.0,47.0286,47.372,47.009,47.3524,233103.0
2022-09-02 14:30:00,48.25,48.35,47.97,48.0,180142.0,47.3327,47.4308,47.0581,47.0875,180142.0
2022-09-02 15:00:00,47.98,48.35,47.87,48.0,296330.0,47.0679,47.4308,46.96,47.0875,296330.0
2022-09-02 15:30:00,47.97,47.98,47.44,47.91,746062.0,47.0581,47.0679,46.5381,46.9992,746062.0
2022-09-06 09:30:00,48.13,48.36,47.48,47.74,742640.0,47.215,47.4406,46.5774,46.8324,742640.0
2022-09-06 10:00:00,47.76,47.76,46.97,47.43,709598.0,46.8521,46.8521,46.0771,46.5283,709598.0
2022-09-06 10:30:00,47.45,48.27,47.28,48.13,319023.0,46.5479,47.3524,46.3812,47.215,319023.0
2022-09-06 11:00:00,48.11,48.34,47.81,47.85,347522.0,47.1954,47.421,46.9011,46.9403,347522.0
2022-09-06 11:30:00,47.86,48.31,47.8,48.2,224621.0,46.9501,47.3916,46.8913,47.2837,224621.0
2022-09-06 12:00:00,48.18,48.26,47.45,47.65,150878.0,47.2641,47.3425,46.5479,46.7441,150878.0
2022-09-06 12:30:00,47.62,47.86,47.53,47.74,308497.0,46.7147,46.9501,46.6264,46.8324,308497.0
2022-09-06 13:00:00,47.71,47.75,47.15,47.24,177921.0,46.803,46.8422,46.2536,46.3419,177921.0
2022-09-06 13:30:00,47.25,47.46,47.15,47.46,131390.0,46.3517,46.5578,46.2536,46.5578,131390.0
2022-09-06 14:00:00,47.46,47.78,47.41,47.6,136946.0,46.5578,46.8717,46.5087,46.6951,136946.0
2022-09-06 14:30:00,47.62,47.67,47.36,47.43,101794.0,46.7147,46.7638,46.4597,46.5283,101794.0
2022-09-06 15:00:00,47.48,47.79,47.35,47.59,214209.0,46.5774,46.8815,46.4498,46.6853,214209.0
2022-09-06 15:30:00,47.57,47.66,47.29,47.55,455671.0,46.6657,46.754,46.391,46.646,455671.0
2022-09-07 09:30:00,47.47,48.02,47.42,47.79,401784.0,46.5676,47.1071,46.5185,46.8815,401784.0
2022-09-07 10:00:00,47.73,47.94,47.55,47.92,250132.0,46.8226,47.0286,46.646,47.009,250132.0
2022-09-07 10:30:00,47.95,48.17,47.87,48.07,656870.0,47.0384,47.2543,46.96,47.1562,656870.0
2022-09-07 11:00:00,48.04,48.44,47.93,48.3,226876.0,47.1267,47.5191,47.0188,47.3818,226876.0
2022-09-07 11:30:00,48.33,48.43,48.18,48.32,117319.0,47.4112,47.5093,47.2641,47.4014,117319.0
2022-09-07 12:00:00,48.32,48.39,48.05,48.21,111253.0,47.4014,47.4701,47.1365,47.2935,111253.0
2022-09-07 12:30:00,48.18,48.59,48.11,48.5,239930.0,47.2641,47.6663,47.1954,47.578,239930.0
2022-09-07 13:00:00,48.49,48.66,48.46,48.49,151813.0,47.5682,47.7349,47.5387,47.5682,151813.0
2022-09-07 13:30:00,48.49,48.95,48.48,48.89,181588.0,47.5682,48.0194,47.5584,47.9606,181588.0
2022-09-07 14:00:00,48.9,49.2,48.86,49.09,707198.0,47.9704,48.2647,47.9311,48.1568,707198.0
2022-09-07 14:30:00,49.1,49.28,49.03,49.25,233257.0,48.1666,48.3432,48.0979,48.3137,233257.0
2022-09-07 15:00:00,49.27,49.44,49.18,49.44,227388.0,48.3333,48.5001,48.2451,48.5001,227388.0
2022-09-07 15:30:00,49.42,49.43,49.16,49.25,444755.0,48.4805,48.4903,48.2254,48.3137,444755.0
2022-09-08 09:30:00,48.61,49.2,48.32,49.12,856702.0,47.6859,48.2647,47.4014,48.1862,856702.0
2022-09-08 10:00:00,49.13,49.4,48.75,49.25,374617.0,48.196,48.4609,47.8232,48.3137,374617.0
2022-09-08 10:30:00,49.24,49.78,49.16,49.76,332576.0,48.3039,48.8336,48.2254,48.814,332576.0
2022-09-08 11:00:00,49.76,50.0,49.74,49.86,273332.0,48.814,49.0495,48.7944,48.9121,273332.0
2022-09-08 11:30:00,49.88,49.95,49.58,49.66,193219.0,48.9317,49.0004,48.6375,48.7159,193219.0
2022-09-08 12:00:00,49.66,49.7,48.56,48.84,488593.0,48.7159,48.7552,47.6368,47.9115,488593.0
2022-09-08 12:30:00,48.82,49.37,48.81,49.27,204643.0,47.8919,48.4314,47.8821,48.3333,204643.0
2022-09-08 13:00:00,49.27,49.68,49.08,49.6,294004.0,48.3333,48.7356,48.147,48.6571,294004.0
2022-09-08 13:30:00,49.59,49.75,49.34,49.52,268072.0,48.6473,48.8042,48.402,48.5786,268072.0
2022-09-08 14:00:00,49.53,49.68,49.46,49.6,134739.0,48.5884,48.7356,48.5197,48.6571,134739.0
2022-09-08 14:30:00,49.62,49.8,49.37,49.43,326440.0,48.6767,48.8533,48.4314,48.4903,326440.0
2022-09-08 15:00:00,49.43,49.66,49.26,49.57,208860.0,48.4903,48.7159,48.3235,48.6276,208860.0
2022-09-08 15:30:00,49.56,49.91,49.36,49.89,342557.0,48.6178,48.9612,48.4216,48.9416,342557.0
2022-09-09 09:30:00,50.44,50.85,50.4,50.85,636169.0,49.4811,49.8833,49.4419,49.8833,636169.0
2022-09-09 10:00:00,50.84,51.16,50.81,51.07,512253.0,49.8735,50.1874,49.8441,50.0991,512253.0
2022-09-09 10:30:00,51.06,51.33,51.02,51.26,388571.0,50.0893,50.3542,50.0501,50.2855,388571.0
2022-09-09 11:00:00,51.27,51.32,50.98,51.16,233196.0,50.2953,50.3444,50.0108,50.1874,233196.0
2022-09-09 11:30:00,51.17,51.3,51.05,51.18,141745.0,50.1972,50.3248,50.0795,50.207,141745.0
2022-09-09 12:00:00,51.19,51.2,50.87,50.98,127094.0,50.2168,50.2267,49.9029,50.0108,127094.0
2022-09-09 12:30:00,51.0,51.27,50.92,51.27,119285.0,50.0305,50.2953,49.952,50.2953,119285.0
2022-09-09 13:00:00,51.25,51.43,51.16,51.35,304096.0,50.2757,50.4523,50.1874,50.3738,304096.0
2022-09-09 13:30:00,51.35,51.48,51.3,51.41,144884.0,50.3738,50.5013,50.3248,50.4327,144884.0
2022-09-09 14:00:00,51.41,51.5,51.27,51.5,138060.0,50.4327,50.521,50.2953,50.521,138060.0
2022-09-09 14:30:00,51.5,51.51,51.33,51.45,133084.0,50.521,50.5308,50.3542,50.4719,133084.0
2022-09-09 15:00:00,51.46,51.61,51.43,51.56,310139.0,50.4817,50.6289,50.4523,50.5798,310139.0
2022-09-09 15:30:00,51.56,51.65,51.4,51.41,743600.0,50.5798,50.6681,50.4229,50.4327,743600.0
2022-09-12 09:30:00,51.99,52.54,51.89,52.54,671211.0,51.0016,51.5412,50.9035,51.5412,671211.0
2022-09-12 10:00:00,52.56,52.72,52.44,52.63,307305.0,51.5608,51.7178,51.4431,51.6295,307305.0
2022-09-12 10:30:00,52.66,52.66,52.36,52.41,333928.0,51.6589,51.6589,51.3646,51.4137,333928.0
2022-09-12 11:00:00,52.41,52.55,52.24,52.55,151944.0,51.4137,51.551,51.2469,51.551,151944.0
2022-09-12 11:30:00,52.55,52.58,51.94,52.07,221272.0,51.551,51.5804,50.9526,51.0801,221272.0
2022-09-12 12:00:00,52.1,52.21,51.9,52.18,466638.0,51.1095,51.2175,50.9133,51.188,466638.0
2022-09-12 12:30:00,52.18,52.35,52.11,52.35,166411.0,51.188,51.3548,51.1194,51.3548,166411.0
2022-09-12 13:00:00,52.34,52.53,52.16,52.53,230347.0,51.345,51.5314,51.1684,51.5314,230347.0
2022-09-12 13:30:00,52.54,52.55,52.36,52.52,115793.0,51.5412,51.551,51.3646,51.5216,115793.0
2022-09-12 14:00:00,52.51,52.53,52.22,52.25,93229.0,51.5118,51.5314,51.2273,51.2567,93229.0
2022-09-12 14:30:00,52.25,52.42,52.15,52.35,74150.0,51.2567,51.4235,51.1586,51.3548,74150.0
2022-09-12 15:00:00,52.35,52.5,52.28,52.31,77907.0,51.3548,51.5019,51.2861,51.3156,77907.0
2022-09-12 15:30:00,52.31,52.55,52.24,52.52,579642.0,51.3156,51.551,51.2469,51.5216,579642.0
2022-09-13 09:30:00,50.18,50.5,49.91,49.93,907050.0,49.226,49.54,48.9612,48.9808,907050.0
2022-09-13 10:00:00,49.94,49.96,49.63,49.74,653085.0,48.9906,49.0102,48.6865,48.7944,653085.0
2022-09-13 10:30:00,49.72,49.81,49.2,49.29,640939.0,48.7748,48.8631,48.2647,48.353,640939.0
2022-09-13 11:00:00,49.3,49.41,49.13,49.21,211729.0,48.3628,48.4707,48.196,48.2745,211729.0
2022-09-13 11:30:00,49.2,49.32,49.11,49.14,116618.0,48.2647,48.3824,48.1764,48.2058,116618.0
2022-09-13 12:00:00,49.14,49.48,49.09,49.22,289742.0,48.2058,48.5394,48.1568,48.2843,289742.0
2022-09-13 12:30:00,49.22,49.4,49.13,49.29,135113.0,48.2843,48.4609,48.196,48.353,135113.0
2022-09-13 13:00:00,49.29,49.57,49.19,49.57,183310.0,48.353,48.6276,48.2549,48.6276,183310.0
2022-09-13 13:30:00,49.55,49.61,49.29,49.3,345434.0,48.608,48.6669,48.353,48.3628,345434.0
2022-09-13 14:00:00,49.31,49.33,48.98,48.98,214062.0,48.3726,48.3922,48.0489,48.0489,214062.0
2022-09-13 14:30:00,49.0,49.03,48.58,48.65,369987.0,48.0685,48.0979,47.6565,47.7251,369987.0
2022-09-13 15:00:00,48.66,48.69,48.22,48.22,492998.0,47.7349,47.7644,47.3033,47.3033,492998.0
2022-09-13 15:30:00,48.22,48.24,47.63,47.94,1459870.0,47.3033,47.3229,46.7245,47.0286,1459870.0
2022-09-14 09:30:00,48.25,48.55,47.92,48.42,362585.0,47.3327,47.627,47.009,47.4995,362585.0
2022-09-14 10:00:00,48.43,48.44,47.66,47.66,366307.0,47.5093,47.5191,46.754,46.754,366307.0
2022-09-14 10:30:00,47.67,48.57,47.61,48.52,389902.0,46.7638,47.6467,46.7049,47.5976,389902.0
2022-09-14 11:00:00,48.52,48.69,48.28,48.29,244216.0,47.5976,47.7644,47.3622,47.372,244216.0
2022-09-14 11:30:00,48.29,48.52,48.23,48.32,143039.0,47.372,47.5976,47.3131,47.4014,143039.0
2022-09-14 12:00:00,48.32,48.39,48.17,48.25,97069.0,47.4014,47.4701,47.2543,47.3327,97069.0
2022-09-14 12:30:00,48.28,48.57,48.18,48.46,77927.0,47.3622,47.6467,47.2641,47.5387,77927.0
2022-09-14 13:00:00,48.49,48.58,48.33,48.39,74906.0,47.5682,47.6565,47.4112,47.4701,74906.0
2022-09-14 13:30:00,48.4,48.44,47.85,47.95,155838.0,47.4799,47.5191,46.9403,47.0384,155838.0
2022-09-14 14:00:00,47.95,48.0,47.74,47.93,378427.0,47.0384,47.0875,46.8324,47.0188,378427.0
2022-09-14 14:30:00,47.93,48.11,47.77,47.82,100572.0,47.0188,47.1954,46.8619,46.9109,100572.0
2022-09-14 15:00:00,47.83,47.99,47.5,47.67,453523.0,46.9207,47.0777,46.597,46.7638,453523.0
2022-09-14 15:30:00,47.64,48.38,47.44,48.29,478014.0,46.7343,47.4603,46.5381,47.372,478014.0
2022-09-15 09:30:00,47.86,48.46,47.73,48.42,419314.0,46.9501,47.5387,46.8226,47.4995,419314.0
2022-09-15 10:00:00,48.45,48.61,47.85,47.87,221478.0,47.5289,47.6859,46.9403,46.96,221478.0
2022-09-15 10:30:00,47.87,48.05,47.44,47.49,378532.0,46.96,47.1365,46.5381,46.5872,378532.0
2022-09-15 11:00:00,47.48,47.77,47.29,47.7,412450.0,46.5774,46.8619,46.391,46.7932,412450.0
2022-09-15 11:30:00,47.7,47.79,47.25,47.39,309322.0,46.7932,46.8815,46.3517,46.4891,309322.0
2022-09-15 12:00:00,47.39,47.49,47.21,47.29,254953.0,46.4891,46.5872,46.3125,46.391,254953.0
2022-09-15 12:30:00,47.32,47.65,47.32,47.65,115954.0,46.4204,46.7441,46.4204,46.7441,115954.0
2022-09-15 13:00:00,47.7,48.26,47.7,48.16,202276.0,46.7932,47.3425,46.7932,47.2444,202276.0
2022-09-15 13:30:00,48.14,48.16,47.76,47.86,136049.0,47.2248,47.2444,46.8521,46.9501,136049.0
2022-09-15 14:00:00,47.84,47.84,47.46,47.71,253260.0,46.9305,46.9305,46.5578,46.803,253260.0
2022-09-15 14:30:00,47.67,47.8,47.34,47.37,182970.0,46.7638,46.8913,46.44,46.4695,182970.0
2022-09-15 15:00:00,47.36,47.43,46.87,46.94,466291.0,46.4597,46.5283,45.979,46.0476,466291.0
2022-09-15 15:30:00,46.91,47.39,46.88,47.19,645205.0,46.0182,46.4891,45.9888,46.2929,645205.0
2022-09-16 09:30:00,46.1,46.23,45.63,45.72,1176695.0,45.2236,45.3511,44.7625,44.8508,1176695.0
2022-09-16 10:00:00,45.74,46.39,45.73,46.14,4034582.0,44.8705,45.5081,44.8606,45.2628,4034582.0
2022-09-16 10:30:00,46.15,46.53,45.95,45.96,616696.0,45.2727,45.6454,45.0765,45.0863,616696.0
2022-09-16 11:00:00,45.96,46.22,45.93,45.95,376868.0,45.0863,45.3413,45.0568,45.0765,376868.0
2022-09-16 11:30:00,45.97,46.18,45.8,46.16,280444.0,45.0961,45.3021,44.9293,45.2825,280444.0
2022-09-16 12:00:00,46.15,46.16,45.62,45.68,280199.0,45.2727,45.2825,44.7527,44.8116,280199.0
2022-09-16 12:30:00,45.68,45.98,45.65,45.96,138283.0,44.8116,45.1059,44.7822,45.0863,138283.0
2022-09-16 13:00:00,45.96,46.0,45.77,45.83,139667.0,45.0863,45.1255,44.8999,44.9587,139667.0
2022-09-16 13:30:00,45.82,46.04,45.71,45.78,237527.0,44.9489,45.1647,44.841,44.9097,237527.0
2022-09-16 14:00:00,45.78,46.22,45.76,46.16,249723.0,44.9097,45.3413,44.8901,45.2825,249723.0
2022-09-16 14:30:00,46.16,46.36,46.01,46.29,365962.0,45.2825,45.4787,45.1353,45.41,365962.0
2022-09-16 15:00:00,46.27,46.6,46.23,46.3,499804.0,45.3904,45.7141,45.3511,45.4198,499804.0
2022-09-16 15:30:00,46.31,46.62,46.13,46.46,494463.0,45.4296,45.7337,45.253,45.5768,494463.0
2022-09-19 09:30:00,45.63,46.42,45.63,46.27,850757.0,44.7625,45.5375,44.7625,45.3904,850757.0
2022-09-19 10:00:00,46.25,46.54,46.09,46.5,317967.0,45.3708,45.6552,45.2138,45.616,317967.0
2022-09-19 10:30:00,46.48,46.84,46.38,46.61,518370.0,45.5964,45.9495,45.4983,45.7239,518370.0
2022-09-19 11:00:00,46.61,46.81,46.37,46.37,229917.0,45.7239,45.9201,45.4885,45.4885,229917.0
2022-09-19 11:30:00,46.36,46.38,46.13,46.19,565414.0,45.4787,45.4983,45.253,45.3119,565414.0
2022-09-19 12:00:00,46.2,46.36,46.04,46.22,205037.0,45.3217,45.4787,45.1647,45.3413,205037.0
2022-09-19 12:30:00,46.22,46.63,46.22,46.59,158558.0,45.3413,45.7435,45.3413,45.7043,158558.0
2022-09-19 13:00:00,46.61,46.62,46.37,46.57,100693.0,45.7239,45.7337,45.4885,45.6847,100693.0
2022-09-19 13:30:00,46.57,46.58,46.32,46.42,116316.0,45.6847,45.6945,45.4394,45.5375,116316.0
2022-09-19 14:00:00,46.44,46.47,46.24,46.36,142509.0,45.5571,45.5866,45.3609,45.4787,142509.0
2022-09-19 14:30:00,46.37,46.54,46.34,46.52,208198.0,45.4885,45.6552,45.459,45.6356,208198.0
2022-09-19 15:00:00,46.53,47.12,46.53,47.02,873677.0,45.6454,46.2242,45.6454,46.1261,873677.0
2022-09-19 15:30:00,47.05,47.17,46.91,47.17,651723.0,46.1555,46.2733,46.0182,46.2733,651723.0
2022-09-20 09:30:00,46.33,46.39,45.92,46.02,519418.0,45.4492,45.5081,45.047,45.1451,519418.0
2022-09-20 10:00:00,46.0,46.16,45.84,46.05,379818.0,45.1255,45.2825,44.9686,45.1746,379818.0
2022-09-20 10:30:00,46.0,46.25,45.75,46.2,288486.0,45.1255,45.3708,44.8803,45.3217,288486.0
2022-09-20 11:00:00,46.22,46.35,46.1,46.23,197621.0,45.3413,45.4689,45.2236,45.3511,197621.0
2022-09-20 11:30:00,46.21,46.51,46.12,46.48,272925.0,45.3315,45.6258,45.2432,45.5964,272925.0
2022-09-20 12:00:00,46.48,46.56,46.21,46.22,162154.0,45.5964,45.6749,45.3315,45.3413,162154.0
2022-09-20 12:30:00,46.2,46.22,46.02,46.08,211764.0,45.3217,45.3413,45.1451,45.204,211764.0
2022-09-20 13:00:00,46.11,46.13,45.72,45.74,217759.0,45.2334,45.253,44.8508,44.8705,217759.0
2022-09-20 13:30:00,45.73,45.75,45.38,45.43,291413.0,44.8606,44.8803,44.5173,44.5663,291413.0
2022-09-20 14:00:00,45.43,45.84,45.43,45.75,283056.0,44.5663,44.9686,44.5663,44.8803,283056.0
2022-09-20 14:30:00,45.75,45.98,45.45,45.88,1716147.0,44.8803,45.1059,44.586,45.0078,1716147.0
2022-09-20 15:00:00,45.88,46.17,45.65,46.1,870737.0,45.0078,45.2923,44.7822,45.2236,870737.0
2022-09-20 15:30:00,46.09,46.42,45.94,46.1,695617.0,45.2138,45.5375,45.0667,45.2236,695617.0
2022-09-21 09:30:00,46.58,46.74,46.4,46.6,295272.0,45.6945,45.8514,45.5179,45.7141,295272.0
2022-09-21 10:00:00,46.6,46.83,46.52,46.82,346937.0,45.7141,45.9397,45.6356,45.9299,346937.0
2022-09-21 10:30:00,46.83,46.83,46.45,46.53,104676.0,45.9397,45.9397,45.567,45.6454,104676.0
2022-09-21 11:00:00,46.54,46.59,46.4,46.5,96821.0,45.6552,45.7043,45.5179,45.616,96821.0
2022-09-21 11:30:00,46.5,46.62,46.49,46.55,86622.0,45.616,45.7337,45.6062,45.6651,86622.0
2022-09-21 12:00:00,46.55,46.66,46.5,46.66,123868.0,45.6651,45.773,45.616,45.773,123868.0
2022-09-21 12:30:00,46.66,46.74,46.51,46.51,60539.0,45.773,45.8514,45.6258,45.6258,60539.0
2022-09-21 13:00:00,46.51,46.57,46.45,46.54,77532.0,45.6258,45.6847,45.567,45.6552,77532.0
2022-09-21 13:30:00,46.55,46.85,46.53,46.82,331764.0,45.6651,45.9594,45.6454,45.9299,331764.0
2022-09-21 14:00:00,46.74,46.8,45.16,45.55,1706829.0,45.8514,45.9103,44.3015,44.6841,1706829.0
2022-09-21 14:30:00,45.53,47.33,45.3,46.89,2597452.0,44.6644,46.4302,44.4388,45.9986,2597452.0
2022-09-21 15:00:00,46.9,47.03,45.46,45.49,1186611.0,46.0084,46.1359,44.5958,44.6252,1186611.0
2022-09-21 15:30:00,45.46,45.58,44.47,44.48,1893908.0,44.5958,44.7135,43.6246,43.6344,1893908.0
2022-09-22 09:30:00,44.28,44.51,43.76,43.88,1007614.0,43.4382,43.6638,42.9281,43.0458,1007614.0
2022-09-22 10:00:00,43.85,44.26,43.72,44.04,368395.0,43.0164,43.4186,42.8889,43.2028,368395.0
2022-09-22 10:30:00,44.05,44.16,43.63,43.69,364195.0,43.2126,43.3205,42.8006,42.8594,364195.0
2022-09-22 11:00:00,43.66,43.84,43.53,43.73,373822.0,42.83,43.0066,42.7025,42.8987,373822.0
2022-09-22 11:30:00,43.73,43.98,43.68,43.77,155818.0,42.8987,43.1439,42.8496,42.9379,155818.0
2022-09-22 12:00:00,43.78,44.13,43.69,43.91,216273.0,42.9477,43.2911,42.8594,43.0752,216273.0
2022-09-22 12:30:00,43.87,44.11,43.8,43.92,126615.0,43.036,43.2714,42.9673,43.0851,126615.0
2022-09-22 13:00:00,43.94,43.98,43.65,43.88,281828.0,43.1047,43.1439,42.8202,43.0458,281828.0
2022-09-22 13:30:00,43.87,44.08,43.83,44.01,168337.0,43.036,43.242,42.9968,43.1733,168337.0
2022-09-22 14:00:00,44.02,44.04,43.59,43.69,321809.0,43.1832,43.2028,42.7613,42.8594,321809.0
2022-09-22 14:30:00,43.67,44.05,43.65,43.98,236733.0,42.8398,43.2126,42.8202,43.1439,236733.0
2022-09-22 15:00:00,44.0,44.38,43.95,44.15,461283.0,43.1635,43.5363,43.1145,43.3107,461283.0
2022-09-22 15:30:00,44.15,44.49,43.69,43.71,664389.0,43.3107,43.6442,42.8594,42.879,664389.0
2022-09-23 09:30:00,42.85,42.86,42.19,42.21,989571.0,42.0354,42.0452,41.3879,41.4076,989571.0
2022-09-23 10:00:00,42.19,42.44,42.12,42.42,440564.0,41.3879,41.6332,41.3193,41.6136,440564.0
2022-09-23 10:30:00,42.41,42.42,42.1,42.13,355872.0,41.6038,41.6136,41.2997,41.3291,355872.0
2022-09-23 11:00:00,42.12,42.44,42.06,42.19,325741.0,41.3193,41.6332,41.2604,41.3879,325741.0
2022-09-23 11:30:00,42.21,42.29,41.82,41.98,406536.0,41.4076,41.486,41.025,41.1819,406536.0
2022-09-23 12:00:00,41.98,42.01,41.57,41.58,292870.0,41.1819,41.2114,40.7797,40.7895,292870.0
2022-09-23 12:30:00,41.58,41.95,41.52,41.94,398256.0,40.7895,41.1525,40.7307,41.1427,398256.0
2022-09-23 13:00:00,41.93,42.07,41.73,41.74,510874.0,41.1329,41.2702,40.9367,40.9465,510874.0
2022-09-23 13:30:00,41.73,41.87,41.67,41.84,220733.0,40.9367,41.074,40.8778,41.0446,220733.0
2022-09-23 14:00:00,41.82,41.94,41.34,41.51,472487.0,41.025,41.1427,40.5541,40.7209,472487.0
2022-09-23 14:30:00,41.51,41.51,41.15,41.2,676650.0,40.7209,40.7209,40.3677,40.4168,676650.0
2022-09-23 15:00:00,41.19,41.91,41.18,41.84,731454.0,40.407,41.1133,40.3971,41.0446,731454.0
2022-09-23 15:30:00,41.85,42.31,41.79,42.26,1225918.0,41.0544,41.5057,40.9955,41.4566,1225918.0
2022-09-26 09:30:00,41.89,42.4,41.81,42.35,511756.0,41.0936,41.5939,41.0152,41.5449,511756.0
2022-09-26 10:00:00,42.37,42.75,42.11,42.67,451180.0,41.5645,41.9373,41.3095,41.8588,451180.0
2022-09-26 10:30:00,42.67,42.68,42.21,42.41,327366.0,41.8588,41.8686,41.4076,41.6038,327366.0
2022-09-26 11:00:00,42.36,42.43,41.77,41.77,490718.0,41.5547,41.6234,40.9759,40.9759,490718.0
2022-09-26 11:30:00,41.78,42.05,41.64,41.98,325385.0,40.9857,41.2506,40.8484,41.1819,325385.0
2022-09-26 12:00:00,41.98,41.98,41.43,41.49,293974.0,41.1819,41.1819,40.6424,40.7012,293974.0
2022-09-26 12:30:00,41.48,41.76,41.31,41.69,316477.0,40.6914,40.9661,40.5247,40.8974,316477.0
2022-09-26 13:00:00,41.69,41.7,41.1,41.26,511530.0,40.8974,40.9073,40.3187,40.4756,511530.0
2022-09-26 13:30:00,41.24,41.49,41.15,41.17,418058.0,40.456,40.7012,40.3677,40.3873,418058.0
2022-09-26 14:00:00,41.16,41.6,41.14,41.29,320060.0,40.3775,40.8092,40.3579,40.505,320060.0
2022-09-26 14:30:00,41.27,41.78,41.21,41.67,270390.0,40.4854,40.9857,40.4266,40.8778,270390.0
2022-09-26 15:00:00,41.68,41.84,41.52,41.66,478241.0,40.8876,41.0446,40.7307,40.868,478241.0
2022-09-26 15:30:00,41.63,41.98,41.32,41.41,701380.0,40.8386,41.1819,40.5345,40.6228,701380.0
2022-09-27 09:30:00,42.25,42.78,42.14,42.33,667360.0,41.4468,41.9667,41.3389,41.5253,667360.0
2022-09-27 10:00:00,42.35,42.35,41.75,41.96,725248.0,41.5449,41.5449,40.9563,41.1623,725248.0
2022-09-27 10:30:00,41.97,42.45,41.97,42.3,510603.0,41.1721,41.643,41.1721,41.4958,510603.0
2022-09-27 11:00:00,42.3,42.35,41.5,41.57,679560.0,41.4958,41.5449,40.7111,40.7797,679560.0
2022-09-27 11:30:00,41.57,41.75,41.33,41.34,341012.0,40.7797,40.9563,40.5443,40.5541,341012.0
2022-09-27 12:00:00,41.34,41.35,40.69,40.91,904160.0,40.5541,40.5639,39.9165,40.1323,904160.0
2022-09-27 12:30:00,40.91,41.11,40.79,41.04,380542.0,40.1323,40.3285,40.0146,40.2598,380542.0
2022-09-27 13:00:00,41.03,41.03,40.74,40.87,484477.0,40.25,40.25,39.9655,40.093,484477.0
2022-09-27 13:30:00,40.82,40.95,40.61,40.81,469380.0,40.044,40.1715,39.838,40.0342,469380.0
2022-09-27 14:00:00,40.81,41.02,40.72,40.91,331408.0,40.0342,40.2402,39.9459,40.1323,331408.0
2022-09-27 14:30:00,40.9,41.46,40.81,41.33,459914.0,40.1225,40.6718,40.0342,40.5443,459914.0
2022-09-27 15:00:00,41.33,41.33,41.04,41.12,661884.0,40.5443,40.5443,40.2598,40.3383,661884.0
2022-09-27 15:30:00,41.12,41.33,40.88,41.19,746929.0,40.3383,40.5443,40.1028,40.407,746929.0
2022-09-28 09:30:00,41.4,41.54,41.0,41.4,1062678.0,40.613,40.7503,40.2206,40.613,1062678.0
2022-09-28 10:00:00,41.4,41.88,41.12,41.87,1074382.0,40.613,41.0838,40.3383,41.074,1074382.0
2022-09-28 10:30:00,41.87,42.11,41.76,41.9,685053.0,41.074,41.3095,40.9661,41.1035,685053.0
2022-09-28 11:00:00,41.86,42.27,41.81,42.06,549219.0,41.0642,41.4664,41.0152,41.2604,549219.0
2022-09-28 11:30:00,42.07,42.33,41.9,42.3,402147.0,41.2702,41.5253,41.1035,41.4958,402147.0
2022-09-28 12:00:00,42.32,42.57,42.27,42.3,532469.0,41.5155,41.7607,41.4664,41.4958,532469.0
2022-09-28 12:30:00,42.32,42.52,42.25,42.43,408192.0,41.5155,41.7117,41.4468,41.6234,408192.0
2022-09-28 13:00:00,42.43,42.68,42.32,42.51,404220.0,41.6234,41.8686,41.5155,41.7019,404220.0
2022-09-28 13:30:00,42.51,42.57,42.28,42.38,342367.0,41.7019,41.7607,41.4762,41.5743,342367.0
2022-09-28 14:00:00,42.4,42.51,42.31,42.43,321811.0,41.5939,41.7019,41.5057,41.6234,321811.0
2022-09-28 14:30:00,42.42,42.64,42.42,42.56,261918.0,41.6136,41.8294,41.6136,41.7509,261918.0
2022-09-28 15:00:00,42.54,42.93,42.54,42.87,778241.0,41.7313,42.1139,41.7313,42.055,778241.0
2022-09-28 15:30:00,42.88,43.2,42.75,42.79,1443244.0,42.0648,42.3787,41.9373,41.9765,1443244.0
2022-09-29 09:30:00,41.93,41.99,40.99,41.08,1104031.0,41.1329,41.1917,40.2108,40.299,1104031.0
2022-09-29 10:00:00,41.08,41.11,40.48,40.77,1105082.0,40.299,40.3285,39.7104,39.9949,1105082.0
2022-09-29 10:30:00,40.76,41.06,40.52,40.94,492460.0,39.9851,40.2794,39.7497,40.1617,492460.0
2022-09-29 11:00:00,40.91,41.25,40.83,40.99,655063.0,40.1323,40.4658,40.0538,40.2108,655063.0
2022-09-29 11:30:00,40.99,41.42,40.89,41.28,319031.0,40.2108,40.6326,40.1127,40.4952,319031.0
2022-09-29 12:00:00,41.27,41.35,40.91,41.02,206536.0,40.4854,40.5639,40.1323,40.2402,206536.0
2022-09-29 12:30:00,41.0,41.14,40.86,40.87,253314.0,40.2206,40.3579,40.0832,40.093,253314.0
2022-09-29 13:00:00,40.86,40.88,40.69,40.75,422470.0,40.0832,40.1028,39.9165,39.9753,422470.0
2022-09-29 13:30:00,40.74,40.9,40.45,40.46,337588.0,39.9655,40.1225,39.681,39.6908,337588.0
2022-09-29 14:00:00,40.45,40.57,40.28,40.51,416932.0,39.681,39.7987,39.5143,39.7399,416932.0
2022-09-29 14:30:00,40.5,40.72,40.34,40.34,340008.0,39.7301,39.9459,39.5731,39.5731,340008.0
2022-09-29 15:00:00,40.33,40.81,40.33,40.66,458727.0,39.5633,40.0342,39.5633,39.887,458727.0
2022-09-29 15:30:00,40.62,41.1,40.62,41.01,1007979.0,39.8478,40.3187,39.8478,40.2304,1007979.0
2022-09-30 09:30:00,40.8,41.18,40.4,41.05,1340919.0,40.0244,40.3971,39.632,40.2696,1340919.0
2022-09-30 10:00:00,41.05,41.15,40.72,41.05,654751.0,40.2696,40.3677,39.9459,40.2696,654751.0
2022-09-30 10:30:00,41.04,41.4,41.02,41.3,313531.0,40.2598,40.613,40.2402,40.5149,313531.0
2022-09-30 11:00:00,41.32,41.69,41.17,41.55,462086.0,40.5345,40.8974,40.3873,40.7601,462086.0
2022-09-30 11:30:00,41.55,41.63,40.98,41.03,451561.0,40.7601,40.8386,40.2009,40.25,451561.0
2022-09-30 12:00:00,41.03,41.03,40.77,40.91,308048.0,40.25,40.25,39.9949,40.1323,308048.0
2022-09-30 12:30:00,40.9,41.13,40.9,40.96,336311.0,40.1225,40.3481,40.1225,40.1813,336311.0
2022-09-30 13:00:00,40.96,41.03,40.82,40.97,155300.0,40.1813,40.25,40.044,40.1911,155300.0
2022-09-30 13:30:00,40.97,41.0,40.52,40.58,391045.0,40.1911,40.2206,39.7497,39.8085,391045.0
2022-09-30 14:00:00,40.58,40.76,40.45,40.53,338599.0,39.8085,39.9851,39.681,39.7595,338599.0
2022-09-30 14:30:00,40.52,40.63,40.16,40.2,421331.0,39.7497,39.8576,39.3965,39.4358,421331.0
2022-09-30 15:00:00,40.19,40.52,40.1,40.37,548094.0,39.426,39.7497,39.3377,39.6025,548094.0
2022-09-30 15:30:00,40.37,40.51,39.7,39.71,2065608.0,39.6025,39.7399,38.9453,38.9551,2065608.0
2022-10-03 09:30:00,40.61,40.71,40.17,40.49,903922.0,39.838,39.9361,39.4063,39.7203,903922.0
2022-10-03 10:00:00,40.49,41.41,40.49,41.31,836326.0,39.7203,40.6228,39.7203,40.5247,836326.0
2022-10-03 10:30:00,41.32,41.45,41.2,41.31,602340.0,40.5345,40.662,40.4168,40.5247,602340.0
2022-10-03 11:00:00,41.31,41.56,41.26,41.43,527747.0,40.5247,40.7699,40.4756,40.6424,527747.0
2022-10-03 11:30:00,41.44,41.5,41.11,41.19,237794.0,40.6522,40.7111,40.3285,40.407,237794.0
2022-10-03 12:00:00,41.2,41.44,41.15,41.18,178257.0,40.4168,40.6522,40.3677,40.3971,178257.0
2022-10-03 12:30:00,41.15,41.3,41.1,41.3,164288.0,40.3677,40.5149,40.3187,40.5149,164288.0
2022-10-03 13:00:00,41.29,41.6,41.28,41.52,385579.0,40.505,40.8092,40.4952,40.7307,385579.0
2022-10-03 13:30:00,41.53,41.71,41.52,41.6,306849.0,40.7405,40.9171,40.7307,40.8092,306849.0
2022-10-03 14:00:00,41.61,42.03,41.6,42.02,409661.0,40.819,41.231,40.8092,41.2212,409661.0
2022-10-03 14:30:00,42.01,42.25,41.99,42.16,422472.0,41.2114,41.4468,41.1917,41.3585,422472.0
2022-10-03 15:00:00,42.15,42.2,41.96,42.13,264247.0,41.3487,41.3978,41.1623,41.3291,264247.0
2022-10-03 15:30:00,42.13,42.18,41.69,41.82,756450.0,41.3291,41.3781,40.8974,41.025,756450.0
2022-10-04 09:30:00,43.12,43.97,43.11,43.95,1498515.0,42.3003,43.1341,42.2905,43.1145,1498515.0
2022-10-04 10:00:00,43.97,44.22,43.96,43.96,826149.0,43.1341,43.3793,43.1243,43.1243,826149.0
2022-10-04 10:30:00,43.96,44.27,43.92,44.23,556539.0,43.1243,43.4284,43.0851,43.3892,556539.0
2022-10-04 11:00:00,44.25,44.29,44.05,44.24,628070.0,43.4088,43.448,43.2126,43.399,628070.0
2022-10-04 11:30:00,44.26,44.33,44.05,44.18,497381.0,43.4186,43.4873,43.2126,43.3401,497381.0
2022-10-04 12:00:00,44.18,44.31,44.1,44.23,218122.0,43.3401,43.4676,43.2616,43.3892,218122.0
2022-10-04 12:30:00,44.23,44.3,43.91,44.01,214028.0,43.3892,43.4578,43.0752,43.1733,214028.0
2022-10-04 13:00:00,43.99,44.02,43.51,43.8,374441.0,43.1537,43.1832,42.6828,42.9673,374441.0
2022-10-04 13:30:00,43.8,44.12,43.76,44.02,338726.0,42.9673,43.2812,42.9281,43.1832,338726.0
2022-10-04 14:00:00,44.02,44.1,43.85,43.85,209751.0,43.1832,43.2616,43.0164,43.0164,209751.0
2022-10-04 14:30:00,43.84,44.27,43.84,44.2,239251.0,43.0066,43.4284,43.0066,43.3597,239251.0
2022-10-04 15:00:00,44.2,44.22,43.82,44.09,333853.0,43.3597,43.3793,42.987,43.2518,333853.0
2022-10-04 15:30:00,44.08,44.4,43.97,44.4,1231588.0,43.242,43.5559,43.1341,43.5559,1231588.0
2022-10-05 09:30:00,43.32,43.73,43.29,43.53,705945.0,42.4965,42.8987,42.467,42.7025,705945.0
2022-10-05 10:00:00,43.53,43.53,42.85,42.88,821687.0,42.7025,42.7025,42.0354,42.0648,821687.0
2022-10-05 10:30:00,42.86,43.06,42.74,42.83,689145.0,42.0452,42.2414,41.9275,42.0158,689145.0
2022-10-05 11:00:00,42.82,43.18,42.81,43.12,263245.0,42.006,42.3591,41.9962,42.3003,263245.0
2022-10-05 11:30:00,43.12,43.32,43.05,43.23,195672.0,42.3003,42.4965,42.2316,42.4082,195672.0
2022-10-05 12:00:00,43.24,43.74,43.05,43.58,276953.0,42.418,42.9085,42.2316,42.7515,276953.0
2022-10-05 12:30:00,43.56,43.92,43.5,43.75,371011.0,42.7319,43.0851,42.673,42.9183,371011.0
2022-10-05 13:00:00,43.76,44.29,43.73,44.08,369864.0,42.9281,43.448,42.8987,43.242,369864.0
2022-10-05 13:30:00,44.08,44.17,43.88,43.89,136961.0,43.242,43.3303,43.0458,43.0556,136961.0
2022-10-05 14:00:00,43.9,44.21,43.85,44.16,194403.0,43.0654,43.3695,43.0164,43.3205,194403.0
2022-10-05 14:30:00,44.16,44.33,44.05,44.32,219924.0,43.3205,43.4873,43.2126,43.4774,219924.0
2022-10-05 15:00:00,44.33,44.75,44.33,44.51,295970.0,43.4873,43.8993,43.4873,43.6638,295970.0
2022-10-05 15:30:00,44.52,44.6,44.04,44.2,588927.0,43.6736,43.7521,43.2028,43.3597,588927.0
2022-10-06 09:30:00,43.79,44.54,43.76,43.95,702283.0,42.9575,43.6933,42.9281,43.1145,702283.0
2022-10-06 10:00:00,43.95,43.95,43.34,43.37,649866.0,43.1145,43.1145,42.5161,42.5455,649866.0
2022-10-06 10:30:00,43.35,44.01,43.3,43.99,407345.0,42.5259,43.1733,42.4768,43.1537,407345.0
2022-10-06 11:00:00,44.02,44.09,43.64,44.02,521180.0,43.1832,43.2518,42.8104,43.1832,521180.0
2022-10-06 11:30:00,44.02,44.12,43.57,43.61,366223.0,43.1832,43.2812,42.7417,42.7809,366223.0
2022-10-06 12:00:00,43.59,43.75,43.42,43.74,262190.0,42.7613,42.9183,42.5946,42.9085,262190.0
2022-10-06 12:30:00,43.73,43.97,43.61,43.78,324449.0,42.8987,43.1341,42.7809,42.9477,324449.0
2022-10-06 13:00:00,43.79,43.9,43.61,43.86,376187.0,42.9575,43.0654,42.7809,43.0262,376187.0
2022-10-06 13:30:00,43.85,43.85,43.6,43.76,182298.0,43.0164,43.0164,42.7711,42.9281,182298.0
2022-10-06 14:00:00,43.76,43.76,43.45,43.52,213388.0,42.9281,42.9281,42.624,42.6927,213388.0
2022-10-06 14:30:00,43.52,43.65,43.14,43.31,378692.0,42.6927,42.8202,42.3199,42.4866,378692.0
2022-10-06 15:00:00,43.29,43.55,43.12,43.55,369758.0,42.467,42.7221,42.3003,42.7221,369758.0
2022-10-06 15:30:00,43.55,43.57,43.19,43.25,588572.0,42.7221,42.7417,42.3689,42.4278,588572.0
2022-10-07 09:30:00,42.27,42.34,41.43,41.46,1811113.0,41.4664,41.5351,40.6424,40.6718,1811113.0
2022-10-07 10:00:00,41.46,41.78,41.29,41.62,961705.0,40.6718,40.9857,40.505,40.8288,961705.0
2022-10-07 10:30:00,41.63,41.83,41.48,41.68,549422.0,40.8386,41.0348,40.6914,40.8876,549422.0
2022-10-07 11:00:00,41.69,41.82,41.36,41.53,253929.0,40.8974,41.025,40.5737,40.7405,253929.0
2022-10-07 11:30:00,41.53,41.6,41.31,41.41,357506.0,40.7405,40.8092,40.5247,40.6228,357506.0
2022-10-07 12:00:00,41.4,41.53,41.15,41.18,347235.0,40.613,40.7405,40.3677,40.3971,347235.0
2022-10-07 12:30:00,41.17,41.17,40.98,41.06,334281.0,40.3873,40.3873,40.2009,40.2794,334281.0
2022-10-07 13:00:00,41.06,41.15,40.9,41.07,556909.0,40.2794,40.3677,40.1225,40.2892,556909.0
2022-10-07 13:30:00,41.05,41.19,40.94,40.98,407977.0,40.2696,40.407,40.1617,40.2009,407977.0
2022-10-07 14:00:00,40.97,41.06,40.79,40.81,419853.0,40.1911,40.2794,40.0146,40.0342,419853.0
2022-10-07 14:30:00,40.79,40.9,40.71,40.83,433180.0,40.0146,40.1225,39.9361,40.0538,433180.0
2022-10-07 15:00:00,40.83,40.99,40.48,40.55,616360.0,40.0538,40.2108,39.7104,39.7791,616360.0
2022-10-07 15:30:00,40.55,40.93,40.39,40.82,1151929.0,39.7791,40.1519,39.6222,40.044,1151929.0
2022-10-10 09:30:00,41.08,41.14,40.55,40.56,731581.0,40.299,40.3579,39.7791,39.7889,731581.0
2022-10-10 10:00:00,40.56,40.87,40.42,40.76,665335.0,39.7889,40.093,39.6516,39.9851,665335.0
2022-10-10 10:30:00,40.77,40.87,40.12,40.25,577707.0,39.9949,40.093,39.3573,39.4848,577707.0
2022-10-10 11:00:00,40.24,40.43,40.05,40.27,349606.0,39.475,39.6614,39.2886,39.5044,349606.0
2022-10-10 11:30:00,40.28,40.53,40.15,40.38,245648.0,39.5143,39.7595,39.3867,39.6123,245648.0
2022-10-10 12:00:00,40.37,40.41,39.95,39.98,263215.0,39.6025,39.6418,39.1905,39.22,263215.0
2022-10-10 12:30:00,39.97,40.05,39.83,39.83,204507.0,39.2101,39.2886,39.0728,39.0728,204507.0
2022-10-10 13:00:00,39.82,40.0,39.68,39.98,237330.0,39.063,39.2396,38.9257,39.22,237330.0
2022-10-10 13:30:00,39.95,40.73,39.95,40.54,397573.0,39.1905,39.9557,39.1905,39.7693,397573.0
2022-10-10 14:00:00,40.55,40.57,40.18,40.31,182288.0,39.7791,39.7987,39.4162,39.5437,182288.0
2022-10-10 14:30:00,40.33,40.58,40.25,40.32,223938.0,39.5633,39.8085,39.4848,39.5535,223938.0
2022-10-10 15:00:00,40.32,40.64,40.21,40.36,251822.0,39.5535,39.8674,39.4456,39.5927,251822.0
2022-10-10 15:30:00,40.38,40.58,40.2,40.21,281238.0,39.6123,39.8085,39.4358,39.4456,281238.0
2022-10-11 09:30:00,39.8,39.94,39.42,39.43,591888.0,39.0434,39.1807,38.6706,38.6804,591888.0
2022-10-11 10:00:00,39.41,39.61,39.25,39.47,449441.0,38.6608,38.857,38.5038,38.7196,449441.0
2022-10-11 10:30:00,39.45,39.89,39.36,39.64,243877.0,38.7,39.1317,38.6117,38.8864,243877.0
2022-10-11 11:00:00,39.63,40.09,39.63,40.04,305884.0,38.8766,39.3279,38.8766,39.2788,305884.0
2022-10-11 11:30:00,40.07,40.52,40.03,40.37,422459.0,39.3082,39.7497,39.269,39.6025,422459.0
2022-10-11 12:00:00,40.37,40.57,40.08,40.47,337493.0,39.6025,39.7987,39.3181,39.7006,337493.0
2022-10-11 12:30:00,40.48,40.87,40.47,40.65,381397.0,39.7104,40.093,39.7006,39.8772,381397.0
2022-10-11 13:00:00,40.68,40.73,40.44,40.5,210613.0,39.9066,39.9557,39.6712,39.7301,210613.0
2022-10-11 13:30:00,40.5,40.67,40.39,40.62,169207.0,39.7301,39.8968,39.6222,39.8478,169207.0
2022-10-11 14:00:00,40.64,40.67,40.3,40.48,234612.0,39.8674,39.8968,39.5339,39.7104,234612.0
2022-10-11 14:30:00,40.47,40.59,39.56,39.6,499174.0,39.7006,39.8184,38.8079,38.8472,499174.0
2022-10-11 15:00:00,39.58,39.65,39.24,39.55,693818.0,38.8276,38.8962,38.494,38.7981,693818.0
2022-10-11 15:30:00,39.55,39.79,39.4,39.68,617344.0,38.7981,39.0336,38.651,38.9257,617344.0
2022-10-12 09:30:00,39.78,40.14,39.37,39.91,678007.0,39.0238,39.3769,38.6216,39.1513,678007.0
2022-10-12 10:00:00,39.93,40.07,39.52,39.83,660704.0,39.1709,39.3082,38.7687,39.0728,660704.0
2022-10-12 10:30:00,39.83,40.0,39.54,39.71,370458.0,39.0728,39.2396,38.7883,38.9551,370458.0
2022-10-12 11:00:00,39.71,40.01,39.68,39.88,236963.0,38.9551,39.2494,38.9257,39.1219,236963.0
2022-10-12 11:30:00,39.91,40.06,39.77,40.01,182662.0,39.1513,39.2984,39.0139,39.2494,182662.0
2022-10-12 12:00:00,40.01,40.14,39.76,39.8,127394.0,39.2494,39.3769,39.0041,39.0434,127394.0
2022-10-12 12:30:00,39.79,39.89,39.66,39.87,230990.0,39.0336,39.1317,38.906,39.112,230990.0
2022-10-12 13:00:00,39.86,39.91,39.73,39.82,284630.0,39.1022,39.1513,38.9747,39.063,284630.0
2022-10-12 13:30:00,39.81,39.81,39.59,39.66,157375.0,39.0532,39.0532,38.8374,38.906,157375.0
2022-10-12 14:00:00,39.65,40.02,39.55,39.98,476132.0,38.8962,39.2592,38.7981,39.22,476132.0
2022-10-12 14:30:00,40.0,40.05,39.63,39.67,366798.0,39.2396,39.2886,38.8766,38.9158,366798.0
2022-10-12 15:00:00,39.67,39.78,39.56,39.65,233938.0,38.9158,39.0238,38.8079,38.8962,233938.0
2022-10-12 15:30:00,39.66,39.81,39.41,39.42,474231.0,38.906,39.0532,38.6608,38.6706,474231.0
2022-10-13 09:30:00,37.79,38.5,37.53,38.38,1419046.0,37.0716,37.7681,36.8165,37.6504,1419046.0
2022-10-13 10:00:00,38.39,38.86,38.27,38.41,628307.0,37.6602,38.1212,37.5425,37.6798,628307.0
2022-10-13 10:30:00,38.36,39.0,38.35,38.76,556251.0,37.6308,38.2586,37.6209,38.0231,556251.0
2022-10-13 11:00:00,38.73,40.75,38.7,40.22,1863266.0,37.9937,39.9753,37.9643,39.4554,1863266.0
2022-10-13 11:30:00,40.25,41.34,40.13,40.77,1525302.0,39.4848,40.5541,39.3671,39.9949,1525302.0
2022-10-13 12:00:00,40.82,41.06,40.37,40.46,558322.0,40.044,40.2794,39.6025,39.6908,558322.0
2022-10-13 12:30:00,40.46,40.98,40.41,40.82,516836.0,39.6908,40.2009,39.6418,40.044,516836.0
2022-10-13 13:00:00,40.82,41.44,40.81,41.33,365694.0,40.044,40.6522,40.0342,40.5443,365694.0
2022-10-13 13:30:00,41.37,41.6,41.24,41.39,346123.0,40.5835,40.8092,40.456,40.6031,346123.0
2022-10-13 14:00:00,41.39,41.42,41.05,41.07,216323.0,40.6031,40.6326,40.2696,40.2892,216323.0
2022-10-13 14:30:00,41.16,41.74,41.14,41.66,440217.0,40.3775,40.9465,40.3579,40.868,440217.0
2022-10-13 15:00:00,41.67,41.82,41.49,41.52,501997.0,40.8778,41.025,40.7012,40.7307,501997.0
2022-10-13 15:30:00,41.5,41.75,41.27,41.51,1312658.0,40.7111,40.9563,40.4854,40.7209,1312658.0
2022-10-14 09:30:00,42.04,42.45,41.48,41.62,1456970.0,41.2408,41.643,40.6914,40.8288,1456970.0
2022-10-14 10:00:00,41.63,41.63,40.27,40.58,1561611.0,40.8386,40.8386,39.5044,39.8085,1561611.0
2022-10-14 10:30:00,40.57,40.77,40.2,40.59,902247.0,39.7987,39.9949,39.4358,39.8184,902247.0
2022-10-14 11:00:00,40.59,40.93,40.27,40.62,596597.0,39.8184,40.1519,39.5044,39.8478,596597.0
2022-10-14 11:30:00,40.62,40.62,39.98,40.07,662707.0,39.8478,39.8478,39.22,39.3082,662707.0
2022-10-14 12:00:00,40.04,40.36,39.78,40.06,922049.0,39.2788,39.5927,39.0238,39.2984,922049.0
2022-10-14 12:30:00,40.05,40.31,39.92,39.96,186664.0,39.2886,39.5437,39.1611,39.2003,186664.0
2022-10-14 13:00:00,39.98,40.16,39.79,40.0,316203.0,39.22,39.3965,39.0336,39.2396,316203.0
2022-10-14 13:30:00,39.99,40.16,39.94,40.15,230580.0,39.2298,39.3965,39.1807,39.3867,230580.0
2022-10-14 14:00:00,40.15,40.15,39.63,39.76,266629.0,39.3867,39.3867,38.8766,39.0041,266629.0
2022-10-14 14:30:00,39.74,39.79,39.58,39.77,335992.0,38.9845,39.0336,38.8276,39.0139,335992.0
2022-10-14 15:00:00,39.77,39.98,39.54,39.84,438978.0,39.0139,39.22,38.7883,39.0826,438978.0
2022-10-14 15:30:00,39.82,40.0,39.44,39.6,767198.0,39.063,39.2396,38.6902,38.8472,767198.0
2022-10-17 09:30:00,41.0,41.74,40.99,41.4,724478.0,40.2206,40.9465,40.2108,40.613,724478.0
2022-10-17 10:00:00,41.43,41.87,41.34,41.57,416664.0,40.6424,41.074,40.5541,40.7797,416664.0
2022-10-17 10:30:00,41.61,41.67,41.19,41.31,383082.0,40.819,40.8778,40.407,40.5247,383082.0
2022-10-17 11:00:00,41.31,41.53,41.13,41.52,219202.0,40.5247,40.7405,40.3481,40.7307,219202.0
2022-10-17 11:30:00,41.53,41.76,41.46,41.64,214638.0,40.7405,40.9661,40.6718,40.8484,214638.0
2022-10-17 12:00:00,41.66,41.79,41.48,41.63,160635.0,40.868,40.9955,40.6914,40.8386,160635.0
2022-10-17 12:30:00,41.64,41.74,41.42,41.55,125055.0,40.8484,40.9465,40.6326,40.7601,125055.0
2022-10-17 13:00:00,41.55,41.73,41.43,41.66,112753.0,40.7601,40.9367,40.6424,40.868,112753.0
2022-10-17 13:30:00,41.67,41.8,41.64,41.75,106919.0,40.8778,41.0054,40.8484,40.9563,106919.0
2022-10-17 14:00:00,41.74,41.86,41.49,41.59,142983.0,40.9465,41.0642,40.7012,40.7993,142983.0
2022-10-17 14:30:00,41.59,41.74,41.52,41.61,161843.0,40.7993,40.9465,40.7307,40.819,161843.0
2022-10-17 15:00:00,41.59,41.67,41.48,41.66,226845.0,40.7993,40.8778,40.6914,40.868,226845.0
2022-10-17 15:30:00,41.66,41.79,41.51,41.62,489550.0,40.868,40.9955,40.7209,40.8288,489550.0
2022-10-18 09:30:00,43.5,43.56,42.89,43.01,788989.0,42.673,42.7319,42.0746,42.1924,788989.0
2022-10-18 10:00:00,43.03,43.31,42.76,42.78,337380.0,42.212,42.4866,41.9471,41.9667,337380.0
2022-10-18 10:30:00,42.77,42.9,42.55,42.68,359446.0,41.9569,42.0844,41.7411,41.8686,359446.0
2022-10-18 11:00:00,42.68,42.77,41.91,42.04,979422.0,41.8686,41.9569,41.1133,41.2408,979422.0
2022-10-18 11:30:00,42.03,42.17,41.77,42.16,495876.0,41.231,41.3683,40.9759,41.3585,495876.0
2022-10-18 12:00:00,42.15,42.51,42.0,42.31,600411.0,41.3487,41.7019,41.2016,41.5057,600411.0
2022-10-18 12:30:00,42.32,42.66,42.25,42.45,202094.0,41.5155,41.849,41.4468,41.643,202094.0
2022-10-18 13:00:00,42.44,42.62,42.15,42.61,190613.0,41.6332,41.8098,41.3487,41.8,190613.0
2022-10-18 13:30:00,42.6,42.87,42.55,42.8,350651.0,41.7901,42.055,41.7411,41.9863,350651.0
2022-10-18 14:00:00,42.79,42.85,42.57,42.76,211549.0,41.9765,42.0354,41.7607,41.9471,211549.0
2022-10-18 14:30:00,42.77,42.78,41.91,42.21,468796.0,41.9569,41.9667,41.1133,41.4076,468796.0
2022-10-18 15:00:00,42.19,42.28,41.96,42.25,212254.0,41.3879,41.4762,41.1623,41.4468,212254.0
2022-10-18 15:30:00,42.23,42.62,42.21,42.6,396167.0,41.4272,41.8098,41.4076,41.7901,396167.0
2022-10-19 09:30:00,42.1,42.53,41.83,41.98,499357.0,41.2997,41.7215,41.0348,41.1819,499357.0
2022-10-19 10:00:00,41.98,42.73,41.92,42.68,384303.0,41.1819,41.9177,41.1231,41.8686,384303.0
2022-10-19 10:30:00,42.69,42.73,42.16,42.24,183578.0,41.8784,41.9177,41.3585,41.437,183578.0
2022-10-19 11:00:00,42.24,42.48,42.13,42.21,163994.0,41.437,41.6724,41.3291,41.4076,163994.0
2022-10-19 11:30:00,42.2,42.4,42.01,42.25,289010.0,41.3978,41.5939,41.2114,41.4468,289010.0
2022-10-19 12:00:00,42.25,42.27,41.87,41.92,228326.0,41.4468,41.4664,41.074,41.1231,228326.0
2022-10-19 12:30:00,41.9,42.07,41.61,41.67,247770.0,41.1035,41.2702,40.819,40.8778,247770.0
2022-10-19 13:00:00,41.66,41.73,41.29,41.54,340302.0,40.868,40.9367,40.505,40.7503,340302.0
2022-10-19 13:30:00,41.54,41.62,41.42,41.62,148425.0,40.7503,40.8288,40.6326,40.8288,148425.0
2022-10-19 14:00:00,41.61,41.96,41.54,41.89,182359.0,40.819,41.1623,40.7503,41.0936,182359.0
2022-10-19 14:30:00,41.86,41.93,41.64,41.66,116863.0,41.0642,41.1329,40.8484,40.868,116863.0
2022-10-19 15:00:00,41.66,42.02,41.61,41.77,225698.0,40.868,41.2212,40.819,40.9759,225698.0
2022-10-19 15:30:00,41.79,42.02,41.71,41.99,316961.0,40.9955,41.2212,40.9171,41.1917,316961.0
2022-10-20 09:30:00,41.86,42.25,41.61,42.08,539997.0,41.0642,41.4468,40.819,41.28,539997.0
2022-10-20 10:00:00,42.1,42.9,42.07,42.79,622810.0,41.2997,42.0844,41.2702,41.9765,622810.0
2022-10-20 10:30:00,42.8,42.86,42.45,42.74,323937.0,41.9863,42.0452,41.643,41.9275,323937.0
2022-10-20 11:00:00,42.75,42.79,42.27,42.36,295085.0,41.9373,41.9765,41.4664,41.5547,295085.0
2022-10-20 11:30:00,42.37,42.63,42.33,42.36,109286.0,41.5645,41.8196,41.5253,41.5547,109286.0
2022-10-20 12:00:00,42.35,42.38,41.81,41.88,376499.0,41.5449,41.5743,41.0152,41.0838,376499.0
2022-10-20 12:30:00,41.86,41.95,41.65,41.82,199316.0,41.0642,41.1525,40.8582,41.025,199316.0
2022-10-20 13:00:00,41.81,41.84,41.46,41.64,361016.0,41.0152,41.0446,40.6718,40.8484,361016.0
2022-10-20 13:30:00,41.65,41.66,41.24,41.41,341830.0,40.8582,40.868,40.456,40.6228,341830.0
2022-10-20 14:00:00,41.4,41.43,41.08,41.12,278485.0,40.613,40.6424,40.299,40.3383,278485.0
2022-10-20 14:30:00,41.09,41.43,41.07,41.29,450412.0,40.3089,40.6424,40.2892,40.505,450412.0
2022-10-20 15:00:00,41.3,41.52,41.14,41.23,298541.0,40.5149,40.7307,40.3579,40.4462,298541.0
2022-10-20 15:30:00,41.22,41.5,41.06,41.26,357679.0,40.4364,40.7111,40.2794,40.4756,357679.0
2022-10-21 09:30:00,41.17,42.07,40.82,42.07,1088823.0,40.3873,41.2702,40.044,41.2702,1088823.0
2022-10-21 10:00:00,42.1,42.42,41.67,41.68,999475.0,41.2997,41.6136,40.8778,40.8876,999475.0
2022-10-21 10:30:00,41.68,41.94,41.44,41.55,506849.0,40.8876,41.1427,40.6522,40.7601,506849.0
2022-10-21 11:00:00,41.55,41.85,41.33,41.77,506943.0,40.7601,41.0544,40.5443,40.9759,506943.0
2022-10-21 11:30:00,41.78,42.29,41.74,42.29,445045.0,40.9857,41.486,40.9465,41.486,445045.0
2022-10-21 12:00:00,42.3,42.56,42.11,42.15,798400.0,41.4958,41.7509,41.3095,41.3487,798400.0
2022-10-21 12:30:00,42.18,42.72,42.12,42.59,490381.0,41.3781,41.9079,41.3193,41.7803,490381.0
2022-10-21 13:00:00,42.61,42.73,42.44,42.59,232010.0,41.8,41.9177,41.6332,41.7803,232010.0
2022-10-21 13:30:00,42.59,42.89,42.56,42.84,248873.0,41.7803,42.0746,41.7509,42.0256,248873.0
2022-10-21 14:00:00,42.88,43.04,42.74,42.87,549042.0,42.0648,42.2218,41.9275,42.055,549042.0
2022-10-21 14:30:00,42.87,42.97,42.77,42.93,324752.0,42.055,42.1531,41.9569,42.1139,324752.0
2022-10-21 15:00:00,42.94,43.34,42.91,43.33,386028.0,42.1237,42.5161,42.0943,42.5063,386028.0
2022-10-21 15:30:00,43.32,43.37,43.16,43.26,813895.0,42.4965,42.5455,42.3395,42.4376,813895.0
2022-10-24 09:30:00,43.62,44.28,43.44,44.02,1592723.0,42.7908,43.4382,42.6142,43.1832,1592723.0
2022-10-24 10:00:00,44.04,44.04,42.98,43.34,852266.0,43.2028,43.2028,42.1629,42.5161,852266.0
2022-10-24 10:30:00,43.32,43.84,43.22,43.78,639719.0,42.4965,43.0066,42.3984,42.9477,639719.0
2022-10-24 11:00:00,43.8,43.88,43.52,43.82,487828.0,42.9673,43.0458,42.6927,42.987,487828.0
2022-10-24 11:30:00,43.79,44.15,43.7,44.13,690120.0,42.9575,43.3107,42.8692,43.2911,690120.0
2022-10-24 12:00:00,44.11,44.27,43.98,44.13,286801.0,43.2714,43.4284,43.1439,43.2911,286801.0
2022-10-24 12:30:00,44.13,44.2,43.98,44.04,713765.0,43.2911,43.3597,43.1439,43.2028,713765.0
2022-10-24 13:00:00,44.05,44.06,43.8,43.88,155942.0,43.2126,43.2224,42.9673,43.0458,155942.0
2022-10-24 13:30:00,43.88,43.99,43.79,43.91,140024.0,43.0458,43.1537,42.9575,43.0752,140024.0
2022-10-24 14:00:00,43.93,44.16,43.91,44.12,134160.0,43.0949,43.3205,43.0752,43.2812,134160.0
2022-10-24 14:30:00,44.11,44.46,44.11,44.42,328320.0,43.2714,43.6148,43.2714,43.5755,328320.0
2022-10-24 15:00:00,44.42,44.58,44.4,44.49,353674.0,43.5755,43.7325,43.5559,43.6442,353674.0
2022-10-24 15:30:00,44.46,44.51,44.14,44.3,388238.0,43.6148,43.6638,43.3009,43.4578,388238.0
2022-10-25 09:30:00,44.27,45.17,44.27,45.12,1153769.0,43.4284,44.3113,43.4284,44.2622,1153769.0
2022-10-25 10:00:00,45.14,45.22,44.88,45.21,762821.0,44.2819,44.3603,44.0268,44.3505,762821.0
2022-10-25 10:30:00,45.21,45.27,44.99,45.09,275168.0,44.3505,44.4094,44.1347,44.2328,275168.0
2022-10-25 11:00:00,45.1,45.36,45.05,45.33,405589.0,44.2426,44.4977,44.1936,44.4682,405589.0
2022-10-25 11:30:00,45.33,45.48,45.29,45.39,284781.0,44.4682,44.6154,44.429,44.5271,284781.0
2022-10-25 12:00:00,45.39,45.55,45.32,45.43,235307.0,44.5271,44.6841,44.4584,44.5663,235307.0
2022-10-25 12:30:00,45.42,45.47,45.27,45.28,168409.0,44.5565,44.6056,44.4094,44.4192,168409.0
2022-10-25 13:00:00,45.3,45.38,45.11,45.26,217026.0,44.4388,44.5173,44.2524,44.3996,217026.0
2022-10-25 13:30:00,45.27,45.4,45.14,45.27,199076.0,44.4094,44.5369,44.2819,44.4094,199076.0
2022-10-25 14:00:00,45.25,45.51,45.25,45.5,196598.0,44.3898,44.6448,44.3898,44.635,196598.0
2022-10-25 14:30:00,45.5,45.61,45.39,45.42,202564.0,44.635,44.7429,44.5271,44.5565,202564.0
2022-10-25 15:00:00,45.44,45.69,45.4,45.68,262548.0,44.5762,44.8214,44.5369,44.8116,262548.0
2022-10-25 15:30:00,45.69,45.8,45.62,45.71,639927.0,44.8214,44.9293,44.7527,44.841,639927.0
2022-10-26 09:30:00,44.95,45.29,44.86,44.96,908819.0,44.0955,44.429,44.0072,44.1053,908819.0
2022-10-26 10:00:00,44.96,45.7,44.96,45.65,691702.0,44.1053,44.8312,44.1053,44.7822,691702.0
2022-10-26 10:30:00,45.65,45.96,45.52,45.75,472232.0,44.7822,45.0863,44.6546,44.8803,472232.0
2022-10-26 11:00:00,45.76,46.25,45.76,46.19,338847.0,44.8901,45.3708,44.8901,45.3119,338847.0
2022-10-26 11:30:00,46.17,46.34,46.1,46.16,281048.0,45.2923,45.459,45.2236,45.2825,281048.0
2022-10-26 12:00:00,46.17,46.27,45.99,46.03,204738.0,45.2923,45.3904,45.1157,45.1549,204738.0
2022-10-26 12:30:00,46.04,46.15,45.51,45.56,332146.0,45.1647,45.2727,44.6448,44.6939,332146.0
2022-10-26 13:00:00,45.57,45.6,45.29,45.29,315225.0,44.7037,44.7331,44.429,44.429,315225.0
2022-10-26 13:30:00,45.31,45.47,45.19,45.45,194293.0,44.4486,44.6056,44.3309,44.586,194293.0
2022-10-26 14:00:00,45.44,45.57,45.18,45.2,170608.0,44.5762,44.7037,44.3211,44.3407,170608.0
2022-10-26 14:30:00,45.2,45.3,45.01,45.11,499167.0,44.3407,44.4388,44.1543,44.2524,499167.0
2022-10-26 15:00:00,45.1,45.17,44.9,45.1,300792.0,44.2426,44.3113,44.0464,44.2426,300792.0
2022-10-26 15:30:00,45.1,45.26,44.95,45.03,667583.0,44.2426,44.3996,44.0955,44.1739,667583.0
2022-10-27 09:30:00,45.26,45.53,44.65,44.81,819903.0,44.3996,44.6644,43.8012,43.9581,819903.0
2022-10-27 10:00:00,44.81,45.64,44.74,45.59,599905.0,43.9581,44.7724,43.8895,44.7233,599905.0
2022-10-27 10:30:00,45.59,45.71,45.05,45.06,329057.0,44.7233,44.841,44.1936,44.2034,329057.0
2022-10-27 11:00:00,45.03,45.34,44.98,45.1,304695.0,44.1739,44.4781,44.1249,44.2426,304695.0
2022-10-27 11:30:00,45.1,45.21,44.74,44.84,378124.0,44.2426,44.3505,43.8895,43.9876,378124.0
2022-10-27 12:00:00,44.85,45.09,44.57,44.57,273685.0,43.9974,44.2328,43.7227,43.7227,273685.0
2022-10-27 12:30:00,44.56,44.91,44.56,44.89,164891.0,43.7129,44.0562,43.7129,44.0366,164891.0
2022-10-27 13:00:00,44.89,45.17,44.77,44.91,331944.0,44.0366,44.3113,43.9189,44.0562,331944.0
2022-10-27 13:30:00,44.92,44.95,44.7,44.71,165055.0,44.066,44.0955,43.8502,43.86,165055.0
2022-10-27 14:00:00,44.72,44.77,44.54,44.68,239336.0,43.8698,43.9189,43.6933,43.8306,239336.0
2022-10-27 14:30:00,44.67,44.7,44.48,44.55,174322.0,43.8208,43.8502,43.6344,43.7031,174322.0
2022-10-27 15:00:00,44.55,44.71,44.41,44.69,249193.0,43.7031,43.86,43.5657,43.8404,249193.0
2022-10-27 15:30:00,44.69,44.83,44.37,44.52,606203.0,43.8404,43.9778,43.5265,43.6736,606203.0
2022-10-28 09:30:00,44.48,45.31,44.45,45.11,928435.0,43.6344,44.4486,43.605,44.2524,928435.0
2022-10-28 10:00:00,45.15,45.55,44.74,45.46,789550.0,44.2917,44.6841,43.8895,44.5958,789550.0
2022-10-28 10:30:00,45.5,45.89,45.42,45.86,497029.0,44.635,45.0176,44.5565,44.9882,497029.0
2022-10-28 11:00:00,45.88,45.99,45.72,45.75,742218.0,45.0078,45.1157,44.8508,44.8803,742218.0
2022-10-28 11:30:00,45.76,45.98,45.67,45.87,319683.0,44.8901,45.1059,44.8018,44.998,319683.0
2022-10-28 12:00:00,45.89,46.18,45.71,46.17,254444.0,45.0176,45.3021,44.841,45.2923,254444.0
2022-10-28 12:30:00,46.18,46.27,46.03,46.2,423740.0,45.3021,45.3904,45.1549,45.3217,423740.0
2022-10-28 13:00:00,46.2,46.35,46.18,46.26,218535.0,45.3217,45.4689,45.3021,45.3806,218535.0
2022-10-28 13:30:00,46.27,46.41,46.26,46.29,238299.0,45.3904,45.5277,45.3806,45.41,238299.0
2022-10-28 14:00:00,46.29,46.41,46.21,46.34,201113.0,45.41,45.5277,45.3315,45.459,201113.0
2022-10-28 14:30:00,46.35,46.64,46.34,46.59,204094.0,45.4689,45.7533,45.459,45.7043,204094.0
2022-10-28 15:00:00,46.6,46.69,46.47,46.65,291919.0,45.7141,45.8024,45.5866,45.7632,291919.0
2022-10-28 15:30:00,46.61,46.76,46.54,46.63,448198.0,45.7239,45.8711,45.6552,45.7435,448198.0
2022-10-31 09:30:00,46.0,46.26,45.78,45.79,1119523.0,45.1255,45.3806,44.9097,44.9195,1119523.0
2022-10-31 10:00:00,45.77,46.12,45.73,45.86,570812.0,44.8999,45.2432,44.8606,44.9882,570812.0
2022-10-31 10:30:00,45.85,46.08,45.75,45.94,435303.0,44.9784,45.204,44.8803,45.0667,435303.0
2022-10-31 11:00:00,45.93,46.3,45.92,46.23,376172.0,45.0568,45.4198,45.047,45.3511,376172.0
2022-10-31 11:30:00,46.23,46.48,45.99,46.15,536901.0,45.3511,45.5964,45.1157,45.2727,536901.0
2022-10-31 12:00:00,46.18,46.39,46.01,46.14,241194.0,45.3021,45.5081,45.1353,45.2628,241194.0
2022-10-31 12:30:00,46.13,46.13,45.86,45.97,217623.0,45.253,45.253,44.9882,45.0961,217623.0
2022-10-31 13:00:00,45.97,46.25,45.87,46.23,237302.0,45.0961,45.3708,44.998,45.3511,237302.0
2022-10-31 13:30:00,46.22,46.29,46.03,46.16,219901.0,45.3413,45.41,45.1549,45.2825,219901.0
2022-10-31 14:00:00,46.15,46.25,46.06,46.14,144465.0,45.2727,45.3708,45.1844,45.2628,144465.0
2022-10-31 14:30:00,46.13,46.32,46.03,46.11,432182.0,45.253,45.4394,45.1549,45.2334,432182.0
2022-10-31 15:00:00,46.12,46.12,45.79,46.06,292658.0,45.2432,45.2432,44.9195,45.1844,292658.0
2022-10-31 15:30:00,46.05,46.26,45.91,45.97,796034.0,45.1746,45.3806,45.0372,45.0961,796034.0
2022-11-01 09:30:00,46.88,46.94,46.32,46.39,691145.0,45.9888,46.0476,45.4394,45.5081,691145.0
2022-11-01 10:00:00,46.41,46.46,45.66,45.95,1114718.0,45.5277,45.5768,44.792,45.0765,1114718.0
2022-11-01 10:30:00,45.99,46.05,45.32,45.42,538502.0,45.1157,45.1746,44.4584,44.5565,538502.0
2022-11-01 11:00:00,45.4,45.6,45.34,45.54,296806.0,44.5369,44.7331,44.4781,44.6743,296806.0
2022-11-01 11:30:00,45.54,45.62,45.25,45.55,363211.0,44.6743,44.7527,44.3898,44.6841,363211.0
2022-11-01 12:00:00,45.55,45.91,45.49,45.54,220101.0,44.6841,45.0372,44.6252,44.6743,220101.0
2022-11-01 12:30:00,45.55,45.63,45.42,45.6,543313.0,44.6841,44.7625,44.5565,44.7331,543313.0
2022-11-01 13:00:00,45.59,45.76,45.49,45.63,148571.0,44.7233,44.8901,44.6252,44.7625,148571.0
2022-11-01 13:30:00,45.62,45.67,45.5,45.67,92929.0,44.7527,44.8018,44.635,44.8018,92929.0
2022-11-01 14:00:00,45.68,45.7,45.57,45.67,70274.0,44.8116,44.8312,44.7037,44.8018,70274.0
2022-11-01 14:30:00,45.67,45.78,45.49,45.76,142891.0,44.8018,44.9097,44.6252,44.8901,142891.0
2022-11-01 15:00:00,45.75,45.84,45.59,45.59,185698.0,44.8803,44.9686,44.7233,44.7233,185698.0
2022-11-01 15:30:00,45.61,45.78,45.54,45.55,360162.0,44.7429,44.9097,44.6743,44.6841,360162.0
2022-11-02 09:30:00,45.4,45.42,45.04,45.05,301544.0,44.5369,44.5565,44.1838,44.1936,301544.0
2022-11-02 10:00:00,45.04,45.19,44.96,44.99,186967.0,44.1838,44.3309,44.1053,44.1347,186967.0
2022-11-02 10:30:00,45.01,45.2,44.97,45.11,134041.0,44.1543,44.3407,44.1151,44.2524,134041.0
2022-11-02 11:00:00,45.13,45.19,45.01,45.09,92368.0,44.272,44.3309,44.1543,44.2328,92368.0
2022-11-02 11:30:00,45.08,45.19,45.05,45.12,62985.0,44.223,44.3309,44.1936,44.2622,62985.0
2022-11-02 12:00:00,45.1,45.14,44.88,44.89,109685.0,44.2426,44.2819,44.0268,44.0366,109685.0
2022-11-02 12:30:00,44.88,45.1,44.79,45.05,253823.0,44.0268,44.2426,43.9385,44.1936,253823.0
2022-11-02 13:00:00,45.05,45.06,44.94,44.97,57058.0,44.1936,44.2034,44.0857,44.1151,57058.0
2022-11-02 13:30:00,44.97,45.39,44.95,45.26,190894.0,44.1151,44.5271,44.0955,44.3996,190894.0
2022-11-02 14:00:00,45.3,46.37,44.98,46.34,1512830.0,44.4388,45.4885,44.1249,45.459,1512830.0
2022-11-02 14:30:00,46.35,46.52,44.23,44.59,2913825.0,45.4689,45.6356,43.3892,43.7423,2913825.0
2022-11-02 15:00:00,44.58,45.21,43.57,43.78,1301940.0,43.7325,44.3505,42.7417,42.9477,1301940.0
2022-11-02 15:30:00,43.76,43.88,43.24,43.25,1347364.0,42.9281,43.0458,42.418,42.4278,1347364.0
2022-11-03 09:30:00,42.43,42.62,41.9,41.91,1796424.0,41.6234,41.8098,41.1035,41.1133,1796424.0
2022-11-03 10:00:00,41.92,42.76,41.83,42.7,944540.0,41.1231,41.9471,41.0348,41.8882,944540.0
2022-11-03 10:30:00,42.72,42.93,42.37,42.91,402458.0,41.9079,42.1139,41.5645,42.0943,402458.0
2022-11-03 11:00:00,42.91,42.95,42.5,42.51,329283.0,42.0943,42.1335,41.692,41.7019,329283.0
2022-11-03 11:30:00,42.5,42.73,42.34,42.52,191516.0,41.692,41.9177,41.5351,41.7117,191516.0
2022-11-03 12:00:00,42.5,42.92,42.44,42.81,220082.0,41.692,42.1041,41.6332,41.9962,220082.0
2022-11-03 12:30:00,42.79,43.07,42.65,43.0,175290.0,41.9765,42.2512,41.8392,42.1825,175290.0
2022-11-03 13:00:00,43.0,43.02,42.72,42.77,152791.0,42.1825,42.2022,41.9079,41.9569,152791.0
2022-11-03 13:30:00,42.77,42.82,42.62,42.63,159339.0,41.9569,42.006,41.8098,41.8196,159339.0
2022-11-03 14:00:00,42.62,42.89,42.54,42.87,270794.0,41.8098,42.0746,41.7313,42.055,270794.0
2022-11-03 14:30:00,42.87,42.94,42.71,42.92,197909.0,42.055,42.1237,41.8981,42.1041,197909.0
2022-11-03 15:00:00,42.91,42.93,42.74,42.84,213124.0,42.0943,42.1139,41.9275,42.0256,213124.0
2022-11-03 15:30:00,42.84,42.92,42.32,42.34,668777.0,42.0256,42.1041,41.5155,41.5351,668777.0
2022-11-04 09:30:00,43.7,43.78,42.61,43.27,1135137.0,42.8692,42.9477,41.8,42.4474,1135137.0
2022-11-04 10:00:00,43.27,43.95,43.18,43.86,1626617.0,42.4474,43.1145,42.3591,43.0262,1626617.0
2022-11-04 10:30:00,43.86,44.13,43.57,43.66,604064.0,43.0262,43.2911,42.7417,42.83,604064.0
2022-11-04 11:00:00,43.66,43.81,43.05,43.07,509376.0,42.83,42.9771,42.2316,42.2512,509376.0
2022-11-04 11:30:00,43.07,43.2,42.29,42.32,553972.0,42.2512,42.3787,41.486,41.5155,553972.0
2022-11-04 12:00:00,42.32,42.79,42.12,42.72,587675.0,41.5155,41.9765,41.3193,41.9079,587675.0
2022-11-04 12:30:00,42.72,42.77,42.27,42.42,344659.0,41.9079,41.9569,41.4664,41.6136,344659.0
2022-11-04 13:00:00,42.38,42.57,42.14,42.36,383684.0,41.5743,41.7607,41.3389,41.5547,383684.0
2022-11-04 13:30:00,42.36,42.46,42.23,42.28,181507.0,41.5547,41.6528,41.4272,41.4762,181507.0
2022-11-04 14:00:00,42.27,42.68,42.11,42.62,268802.0,41.4664,41.8686,41.3095,41.8098,268802.0
2022-11-04 14:30:00,42.61,43.06,42.55,43.01,474577.0,41.8,42.2414,41.7411,42.1924,474577.0
2022-11-04 15:00:00,42.97,43.29,42.93,43.14,274584.0,42.1531,42.467,42.1139,42.3199,274584.0
2022-11-04 15:30:00,43.14,43.58,43.03,43.56,509278.0,42.3199,42.7515,42.212,42.7319,509278.0
2022-11-07 09:30:00,43.87,44.0,43.35,43.49,731062.0,43.036,43.1635,42.5259,42.6632,731062.0
2022-11-07 10:00:00,43.49,44.01,43.48,43.65,385914.0,42.6632,43.1733,42.6534,42.8202,385914.0
2022-11-07 10:30:00,43.67,43.84,43.53,43.84,659175.0,42.8398,43.0066,42.7025,43.0066,659175.0
2022-11-07 11:00:00,43.84,43.95,43.67,43.88,128343.0,43.0066,43.1145,42.8398,43.0458,128343.0
2022-11-07 11:30:00,43.87,43.95,43.51,43.52,112468.0,43.036,43.1145,42.6828,42.6927,112468.0
2022-11-07 12:00:00,43.51,43.75,43.42,43.73,82521.0,42.6828,42.9183,42.5946,42.8987,82521.0
2022-11-07 12:30:00,43.72,43.77,43.59,43.68,64082.0,42.8889,42.9379,42.7613,42.8496,64082.0
2022-11-07 13:00:00,43.7,43.9,43.69,43.8,59943.0,42.8692,43.0654,42.8594,42.9673,59943.0
2022-11-07 13:30:00,43.85,43.91,43.72,43.91,74259.0,43.0164,43.0752,42.8889,43.0752,74259.0
2022-11-07 14:00:00,43.93,44.3,43.92,44.27,240990.0,43.0949,43.4578,43.0851,43.4284,240990.0
2022-11-07 14:30:00,44.28,44.39,44.21,44.23,158033.0,43.4382,43.5461,43.3695,43.3892,158033.0
2022-11-07 15:00:00,44.24,44.47,44.24,44.44,148702.0,43.399,43.6246,43.399,43.5952,148702.0
2022-11-07 15:30:00,44.43,44.52,44.24,44.39,365088.0,43.5854,43.6736,43.399,43.5461,365088.0
2022-11-08 09:30:00,44.66,44.68,44.28,44.47,472898.0,43.811,43.8306,43.4382,43.6246,472898.0
2022-11-08 10:00:00,44.47,44.92,44.46,44.84,341464.0,43.6246,44.066,43.6148,43.9876,341464.0
2022-11-08 10:30:00,44.85,45.15,44.83,45.1,425317.0,43.9974,44.2917,43.9778,44.2426,425317.0
2022-11-08 11:00:00,45.11,45.35,44.97,45.33,321124.0,44.2524,44.4879,44.1151,44.4682,321124.0
2022-11-08 11:30:00,45.35,45.58,45.32,45.44,253879.0,44.4879,44.7135,44.4584,44.5762,253879.0
2022-11-08 12:00:00,45.46,45.5,45.31,45.41,101873.0,44.5958,44.635,44.4486,44.5467,101873.0
2022-11-08 12:30:00,45.4,45.5,45.31,45.44,153887.0,44.5369,44.635,44.4486,44.5762,153887.0
2022-11-08 13:00:00,45.43,45.56,44.76,44.81,287632.0,44.5663,44.6939,43.9091,43.9581,287632.0
2022-11-08 13:30:00,44.79,44.97,44.5,44.57,332130.0,43.9385,44.1151,43.654,43.7227,332130.0
2022-11-08 14:00:00,44.53,44.69,43.94,43.95,481992.0,43.6835,43.8404,43.1047,43.1145,481992.0
2022-11-08 14:30:00,43.95,44.7,43.85,44.54,309304.0,43.1145,43.8502,43.0164,43.6933,309304.0
2022-11-08 15:00:00,44.53,45.07,44.5,45.04,243830.0,43.6835,44.2132,43.654,44.1838,243830.0
2022-11-08 15:30:00,45.05,45.33,44.8,44.86,504083.0,44.1936,44.4682,43.9483,44.0072,504083.0
2022-11-09 09:30:00,44.31,44.38,43.92,44.05,456376.0,43.4676,43.5363,43.0851,43.2126,456376.0
2022-11-09 10:00:00,44.04,44.62,44.0,44.26,526689.0,43.2028,43.7717,43.1635,43.4186,526689.0
2022-11-09 10:30:00,44.25,44.34,43.76,43.95,431132.0,43.4088,43.4971,42.9281,43.1145,431132.0
2022-11-09 11:00:00,43.94,44.27,43.92,44.15,169783.0,43.1047,43.4284,43.0851,43.3107,169783.0
2022-11-09 11:30:00,44.15,44.41,44.01,44.13,275173.0,43.3107,43.5657,43.1733,43.2911,275173.0
2022-11-09 12:00:00,44.14,44.19,43.89,43.96,154225.0,43.3009,43.3499,43.0556,43.1243,154225.0
2022-11-09 12:30:00,43.95,44.11,43.86,44.0,176054.0,43.1145,43.2714,43.0262,43.1635,176054.0
2022-11-09 13:00:00,43.96,44.06,43.68,43.69,333231.0,43.1243,43.2224,42.8496,42.8594,333231.0
2022-11-09 13:30:00,43.7,43.7,43.28,43.45,780049.0,42.8692,42.8692,42.4572,42.624,780049.0
2022-11-09 14:00:00,43.44,43.61,43.36,43.52,158795.0,42.6142,42.7809,42.5357,42.6927,158795.0
2022-11-09 14:30:00,43.49,43.5,43.08,43.14,314071.0,42.6632,42.673,42.261,42.3199,314071.0
2022-11-09 15:00:00,43.1,43.45,43.1,43.25,279592.0,42.2806,42.624,42.2806,42.4278,279592.0
2022-11-09 15:30:00,43.26,43.27,42.86,42.97,969108.0,42.4376,42.4474,42.0452,42.1531,969108.0
2022-11-10 09:30:00,46.17,46.58,45.62,46.58,1352258.0,45.2923,45.6945,44.7527,45.6945,1352258.0
2022-11-10 10:00:00,46.59,46.73,46.36,46.57,473518.0,45.7043,45.8416,45.4787,45.6847,473518.0
2022-11-10 10:30:00,46.6,46.78,46.14,46.73,395788.0,45.7141,45.8907,45.2628,45.8416,395788.0
2022-11-10 11:00:00,46.73,46.82,46.49,46.8,366082.0,45.8416,45.9299,45.6062,45.9103,366082.0
2022-11-10 11:30:00,46.81,47.09,46.8,47.05,484764.0,45.9201,46.1948,45.9103,46.1555,484764.0
2022-11-10 12:00:00,47.0,47.05,46.74,46.77,251777.0,46.1065,46.1555,45.8514,45.8809,251777.0
2022-11-10 12:30:00,46.77,46.77,46.39,46.39,552148.0,45.8809,45.8809,45.5081,45.5081,552148.0
2022-11-10 13:00:00,46.42,46.83,46.42,46.77,237870.0,45.5375,45.9397,45.5375,45.8809,237870.0
2022-11-10 13:30:00,46.77,46.98,46.64,46.91,183279.0,45.8809,46.0869,45.7533,46.0182,183279.0
2022-11-10 14:00:00,46.91,47.05,46.85,46.99,127741.0,46.0182,46.1555,45.9594,46.0967,127741.0
2022-11-10 14:30:00,46.98,47.17,46.92,47.15,193565.0,46.0869,46.2733,46.028,46.2536,193565.0
2022-11-10 15:00:00,47.14,47.44,47.09,47.43,590675.0,46.2438,46.5381,46.1948,46.5283,590675.0
2022-11-10 15:30:00,47.42,47.79,47.37,47.7,948595.0,46.5185,46.8815,46.4695,46.7932,948595.0
2022-11-11 09:30:00,47.93,48.06,47.44,47.82,1030378.0,47.0188,47.1463,46.5381,46.9109,1030378.0
2022-11-11 10:00:00,47.76,48.4,47.46,48.27,932238.0,46.8521,47.4799,46.5578,47.3524,932238.0
2022-11-11 10:30:00,48.27,48.35,47.99,48.1,377540.0,47.3524,47.4308,47.0777,47.1856,377540.0
2022-11-11 11:00:00,48.11,48.28,47.63,47.63,282755.0,47.1954,47.3622,46.7245,46.7245,282755.0
2022-11-11 11:30:00,47.61,47.93,47.56,47.82,235748.0,46.7049,47.0188,46.6559,46.9109,235748.0
2022-11-11 12:00:00,47.8,48.07,47.69,48.01,286016.0,46.8913,47.1562,46.7834,47.0973,286016.0
2022-11-11 12:30:00,48.0,48.17,47.86,48.07,165795.0,47.0875,47.2543,46.9501,47.1562,165795.0
2022-11-11 13:00:00,48.06,48.46,48.06,48.44,263103.0,47.1463,47.5387,47.1463,47.5191,263103.0
2022-11-11 13:30:00,48.45,48.58,48.33,48.56,401276.0,47.5289,47.6565,47.4112,47.6368,401276.0
2022-11-11 14:00:00,48.55,48.72,48.44,48.71,263581.0,47.627,47.7938,47.5191,47.784,263581.0
2022-11-11 14:30:00,48.7,48.83,48.67,48.8,303878.0,47.7742,47.9017,47.7448,47.8723,303878.0
2022-11-11 15:00:00,48.81,48.82,48.34,48.64,421993.0,47.8821,47.8919,47.421,47.7153,421993.0
2022-11-11 15:30:00,48.63,48.83,48.49,48.66,715373.0,47.7055,47.9017,47.5682,47.7349,715373.0
2022-11-14 09:30:00,48.18,48.43,47.99,48.27,627702.0,47.2641,47.5093,47.0777,47.3524,627702.0
2022-11-14 10:00:00,48.28,48.73,48.28,48.48,2499472.0,47.3622,47.8036,47.3622,47.5584,2499472.0
2022-11-14 10:30:00,48.49,48.7,48.41,48.61,678874.0,47.5682,47.7742,47.4897,47.6859,678874.0
2022-11-14 11:00:00,48.6,48.65,48.09,48.19,386878.0,47.6761,47.7251,47.1758,47.2739,386878.0
2022-11-14 11:30:00,48.21,48.61,48.17,48.45,316156.0,47.2935,47.6859,47.2543,47.5289,316156.0
2022-11-14 12:00:00,48.48,48.66,48.36,48.61,166850.0,47.5584,47.7349,47.4406,47.6859,166850.0
2022-11-14 12:30:00,48.6,48.79,48.58,48.66,162141.0,47.6761,47.8625,47.6565,47.7349,162141.0
2022-11-14 13:00:00,48.65,49.01,48.6,48.98,234819.0,47.7251,48.0783,47.6761,48.0489,234819.0
2022-11-14 13:30:00,48.98,49.03,48.89,49.02,176024.0,48.0489,48.0979,47.9606,48.0881,176024.0
2022-11-14 14:00:00,49.01,49.02,48.8,48.93,113039.0,48.0783,48.0881,47.8723,47.9998,113039.0
2022-11-14 14:30:00,48.93,48.95,48.63,48.69,355244.0,47.9998,48.0194,47.7055,47.7644,355244.0
2022-11-14 15:00:00,48.68,48.87,48.37,48.48,243379.0,47.7546,47.9409,47.4505,47.5584,243379.0
2022-11-14 15:30:00,48.46,48.47,47.73,47.81,877852.0,47.5387,47.5486,46.8226,46.9011,877852.0
2022-11-15 09:30:00,49.25,49.53,48.97,49.36,1106743.0,48.3137,48.5884,48.039,48.4216,1106743.0
2022-11-15 10:00:00,49.38,49.49,49.02,49.35,365447.0,48.4413,48.5492,48.0881,48.4118,365447.0
2022-11-15 10:30:00,49.34,49.43,48.92,49.1,246683.0,48.402,48.4903,47.99,48.1666,246683.0
2022-11-15 11:00:00,49.03,49.16,48.82,49.01,262177.0,48.0979,48.2254,47.8919,48.0783,262177.0
2022-11-15 11:30:00,49.02,49.34,49.02,49.26,261295.0,48.0881,48.402,48.0881,48.3235,261295.0
2022-11-15 12:00:00,49.28,49.28,48.95,48.97,213409.0,48.3432,48.3432,48.0194,48.039,213409.0
2022-11-15 12:30:00,48.96,49.09,48.82,48.96,220484.0,48.0292,48.1568,47.8919,48.0292,220484.0
2022-11-15 13:00:00,48.97,49.04,47.98,48.08,657221.0,48.039,48.1077,47.0679,47.166,657221.0
2022-11-15 13:30:00,48.07,48.33,47.63,48.11,1104996.0,47.1562,47.4112,46.7245,47.1954,1104996.0
2022-11-15 14:00:00,48.12,48.72,47.75,48.56,958017.0,47.2052,47.7938,46.8422,47.6368,958017.0
2022-11-15 14:30:00,48.58,48.76,48.3,48.65,437120.0,47.6565,47.833,47.3818,47.7251,437120.0
2022-11-15 15:00:00,48.66,48.85,48.51,48.71,389455.0,47.7349,47.9213,47.5878,47.784,389455.0
2022-11-15 15:30:00,48.71,48.79,48.36,48.63,460221.0,47.784,47.8625,47.4406,47.7055,460221.0
2022-11-16 09:30:00,48.21,48.41,47.93,48.06,542597.0,47.2935,47.4897,47.0188,47.1463,542597.0
2022-11-16 10:00:00,48.06,48.24,47.93,48.07,277906.0,47.1463,47.3229,47.0188,47.1562,277906.0
2022-11-16 10:30:00,48.06,48.27,47.78,47.87,132240.0,47.1463,47.3524,46.8717,46.96,132240.0
2022-11-16 11:00:00,47.86,48.14,47.84,48.11,126630.0,46.9501,47.2248,46.9305,47.1954,126630.0
2022-11-16 11:30:00,48.09,48.22,48.0,48.11,125413.0,47.1758,47.3033,47.0875,47.1954,125413.0
2022-11-16 12:00:00,48.12,48.14,47.91,48.04,214829.0,47.2052,47.2248,46.9992,47.1267,214829.0
2022-11-16 12:30:00,48.04,48.39,48.0,48.16,204744.0,47.1267,47.4701,47.0875,47.2444,204744.0
2022-11-16 13:00:00,48.15,48.2,48.04,48.07,132855.0,47.2346,47.2837,47.1267,47.1562,132855.0
2022-11-16 13:30:00,48.07,48.12,47.77,47.8,152448.0,47.1562,47.2052,46.8619,46.8913,152448.0
2022-11-16 14:00:00,47.79,47.98,47.77,47.91,129643.0,46.8815,47.0679,46.8619,46.9992,129643.0
2022-11-16 14:30:00,47.93,48.03,47.72,48.02,210837.0,47.0188,47.1169,46.8128,47.1071,210837.0
2022-11-16 15:00:00,48.04,48.05,47.69,47.81,158915.0,47.1267,47.1365,46.7834,46.9011,158915.0
2022-11-16 15:30:00,47.84,48.04,47.72,47.88,324053.0,46.9305,47.1267,46.8128,46.9698,324053.0
2022-11-17 09:30:00,46.63,46.91,46.57,46.58,746188.0,45.7435,46.0182,45.6847,45.6945,746188.0
2022-11-17 10:00:00,46.57,47.04,46.54,46.98,439830.0,45.6847,46.1457,45.6552,46.0869,439830.0
2022-11-17 10:30:00,46.98,46.98,46.62,46.64,418554.0,46.0869,46.0869,45.7337,45.7533,418554.0
2022-11-17 11:00:00,46.63,46.82,46.58,46.8,193820.0,45.7435,45.9299,45.6945,45.9103,193820.0
2022-11-17 11:30:00,46.8,47.27,46.75,47.27,331656.0,45.9103,46.3714,45.8613,46.3714,331656.0
2022-11-17 12:00:00,47.28,47.39,47.22,47.22,239203.0,46.3812,46.4891,46.3223,46.3223,239203.0
2022-11-17 12:30:00,47.23,47.59,47.16,47.54,1928001.0,46.3321,46.6853,46.2635,46.6362,1928001.0
2022-11-17 13:00:00,47.55,47.7,47.48,47.56,264426.0,46.646,46.7932,46.5774,46.6559,264426.0
2022-11-17 13:30:00,47.57,47.68,47.41,47.54,234736.0,46.6657,46.7736,46.5087,46.6362,234736.0
2022-11-17 14:00:00,47.52,47.63,47.2,47.29,188243.0,46.6166,46.7245,46.3027,46.391,188243.0
2022-11-17 14:30:00,47.28,47.33,47.12,47.27,447507.0,46.3812,46.4302,46.2242,46.3714,447507.0
2022-11-17 15:00:00,47.27,47.32,46.9,47.01,366282.0,46.3714,46.4204,46.0084,46.1163,366282.0
2022-11-17 15:30:00,47.0,47.57,47.0,47.55,605681.0,46.1065,46.6657,46.1065,46.646,605681.0
2022-11-18 09:30:00,48.37,48.38,47.84,47.88,568557.0,47.4505,47.4603,46.9305,46.9698,568557.0
2022-11-18 10:00:00,47.9,47.94,47.55,47.78,714528.0,46.9894,47.0286,46.646,46.8717,714528.0
2022-11-18 10:30:00,47.8,47.88,47.53,47.61,188596.0,46.8913,46.9698,46.6264,46.7049,188596.0
2022-11-18 11:00:00,47.59,47.91,47.47,47.82,208300.0,46.6853,46.9992,46.5676,46.9109,208300.0
2022-11-18 11:30:00,47.84,47.94,47.6,47.73,129694.0,46.9305,47.0286,46.6951,46.8226,129694.0
2022-11-18 12:00:00,47.74,47.77,47.24,47.43,202838.0,46.8324,46.8619,46.3419,46.5283,202838.0
2022-11-18 12:30:00,47.43,47.5,47.26,47.42,82917.0,46.5283,46.597,46.3616,46.5185,82917.0
2022-11-18 13:00:00,47.44,47.65,47.39,47.64,59787.0,46.5381,46.7441,46.4891,46.7343,59787.0
2022-11-18 13:30:00,47.65,47.68,47.32,47.43,86415.0,46.7441,46.7736,46.4204,46.5283,86415.0
2022-11-18 14:00:00,47.45,47.64,47.43,47.56,96059.0,46.5479,46.7343,46.5283,46.6559,96059.0
2022-11-18 14:30:00,47.57,47.66,47.47,47.64,101590.0,46.6657,46.754,46.5676,46.7343,101590.0
2022-11-18 15:00:00,47.63,47.93,47.63,47.92,553169.0,46.7245,47.0188,46.7245,47.009,553169.0
2022-11-18 15:30:00,47.93,48.19,47.75,47.97,526888.0,47.0188,47.2739,46.8422,47.0581,526888.0
2022-11-21 09:30:00,47.59,47.89,47.53,47.75,612931.0,46.6853,46.9796,46.6264,46.8422,612931.0
2022-11-21 10:00:00,47.75,47.82,47.35,47.45,168755.0,46.8422,46.9109,46.4498,46.5479,168755.0
2022-11-21 10:30:00,47.4,47.49,47.27,47.41,134250.0,46.4989,46.5872,46.3714,46.5087,134250.0
2022-11-21 11:00:00,47.39,47.53,47.36,47.39,119597.0,46.4891,46.6264,46.4597,46.4891,119597.0
2022-11-21 11:30:00,47.39,47.49,47.13,47.27,211710.0,46.4891,46.5872,46.234,46.3714,211710.0
2022-11-21 12:00:00,47.28,47.48,47.25,47.36,102267.0,46.3812,46.5774,46.3517,46.4597,102267.0
2022-11-21 12:30:00,47.38,47.62,47.37,47.44,76815.0,46.4793,46.7147,46.4695,46.5381,76815.0
2022-11-21 13:00:00,47.43,47.76,47.43,47.69,97789.0,46.5283,46.8521,46.5283,46.7834,97789.0
2022-11-21 13:30:00,47.7,47.84,47.63,47.64,95167.0,46.7932,46.9305,46.7245,46.7343,95167.0
2022-11-21 14:00:00,47.64,47.78,47.59,47.62,72612.0,46.7343,46.8717,46.6853,46.7147,72612.0
2022-11-21 14:30:00,47.61,47.67,47.54,47.58,64304.0,46.7049,46.7638,46.6362,46.6755,64304.0
2022-11-21 15:00:00,47.57,47.69,47.48,47.53,432986.0,46.6657,46.7834,46.5774,46.6264,432986.0
2022-11-21 15:30:00,47.53,47.72,47.48,47.61,208222.0,46.6264,46.8128,46.5774,46.7049,208222.0
2022-11-22 09:30:00,48.05,48.13,47.72,47.9,265913.0,47.1365,47.215,46.8128,46.9894,265913.0
2022-11-22 10:00:00,47.86,48.27,47.86,48.17,315981.0,46.9501,47.3524,46.9501,47.2543,315981.0
2022-11-22 10:30:00,48.2,48.36,48.07,48.33,308771.0,47.2837,47.4406,47.1562,47.4112,308771.0
2022-11-22 11:00:00,48.34,48.34,48.1,48.26,768997.0,47.421,47.421,47.1856,47.3425,768997.0
2022-11-22 11:30:00,48.25,48.29,48.13,48.27,91627.0,47.3327,47.372,47.215,47.3524,91627.0
2022-11-22 12:00:00,48.28,48.39,48.24,48.29,156922.0,47.3622,47.4701,47.3229,47.372,156922.0
2022-11-22 12:30:00,48.28,48.35,48.26,48.28,109268.0,47.3622,47.4308,47.3425,47.3622,109268.0
2022-11-22 13:00:00,48.28,48.54,48.26,48.52,189288.0,47.3622,47.6172,47.3425,47.5976,189288.0
2022-11-22 13:30:00,48.53,48.58,48.45,48.54,201945.0,47.6074,47.6565,47.5289,47.6172,201945.0
2022-11-22 14:00:00,48.55,48.58,48.46,48.54,78950.0,47.627,47.6565,47.5387,47.6172,78950.0
2022-11-22 14:30:00,48.54,48.66,48.49,48.64,149600.0,47.6172,47.7349,47.5682,47.7153,149600.0
2022-11-22 15:00:00,48.64,48.78,48.61,48.76,799517.0,47.7153,47.8527,47.6859,47.833,799517.0
2022-11-22 15:30:00,48.75,48.91,48.74,48.87,299953.0,47.8232,47.9802,47.8134,47.9409,299953.0
2022-11-23 09:30:00,48.76,49.34,48.75,49.21,566376.0,47.833,48.402,47.8232,48.2745,566376.0
2022-11-23 10:00:00,49.23,49.38,49.04,49.34,352627.0,48.2941,48.4413,48.1077,48.402,352627.0
2022-11-23 10:30:00,49.34,49.55,49.31,49.39,363843.0,48.402,48.608,48.3726,48.4511,363843.0
2022-11-23 11:00:00,49.4,49.49,49.32,49.39,215090.0,48.4609,48.5492,48.3824,48.4511,215090.0
2022-11-23 11:30:00,49.39,49.39,48.82,48.96,304190.0,48.4511,48.4511,47.8919,48.0292,304190.0
2022-11-23 12:00:00,48.96,49.12,48.93,49.05,140638.0,48.0292,48.1862,47.9998,48.1175,140638.0
2022-11-23 12:30:00,49.09,49.1,48.72,48.82,183744.0,48.1568,48.1666,47.7938,47.8919,183744.0
2022-11-23 13:00:00,48.82,49.03,48.77,49.03,107341.0,47.8919,48.0979,47.8429,48.0979,107341.0
2022-11-23 13:30:00,49.04,49.16,49.04,49.11,99368.0,48.1077,48.2254,48.1077,48.1764,99368.0
2022-11-23 14:00:00,49.11,49.58,48.93,49.45,601550.0,48.1764,48.6375,47.9998,48.5099,601550.0
2022-11-23 14:30:00,49.45,49.52,49.18,49.41,236207.0,48.5099,48.5786,48.2451,48.4707,236207.0
2022-11-23 15:00:00,49.41,49.6,49.34,49.47,330048.0,48.4707,48.6571,48.402,48.5295,330048.0
2022-11-23 15:30:00,49.46,49.47,49.3,49.47,271365.0,48.5197,48.5295,48.3628,48.5295,271365.0
2022-11-25 09:30:00,49.33,49.49,49.25,49.47,194635.0,48.3922,48.5492,48.3137,48.5295,194635.0
2022-11-25 10:00:00,49.47,49.55,49.43,49.48,115726.0,48.5295,48.608,48.4903,48.5394,115726.0
2022-11-25 10:30:00,49.48,49.54,49.44,49.52,58638.0,48.5394,48.5982,48.5001,48.5786,58638.0
2022-11-25 11:00:00,49.52,49.58,49.42,49.43,78285.0,48.5786,48.6375,48.4805,48.4903,78285.0
2022-11-25 11:30:00,49.44,49.51,49.36,49.47,241089.0,48.5001,48.5688,48.4216,48.5295,241089.0
2022-11-25 12:00:00,49.48,49.51,49.41,49.49,105877.0,48.5394,48.5688,48.4707,48.5492,105877.0
2022-11-25 12:30:00,49.49,49.49,49.32,49.42,173331.0,48.5492,48.5492,48.3824,48.4805,173331.0
2022-11-28 09:30:00,48.64,49.05,48.62,48.83,289195.0,47.7153,48.1175,47.6957,47.9017,289195.0
2022-11-28 10:00:00,48.8,48.92,48.57,48.7,241259.0,47.8723,47.99,47.6467,47.7742,241259.0
2022-11-28 10:30:00,48.69,48.75,48.47,48.49,137831.0,47.7644,47.8232,47.5486,47.5682,137831.0
2022-11-28 11:00:00,48.5,48.58,48.41,48.48,189357.0,47.578,47.6565,47.4897,47.5584,189357.0
2022-11-28 11:30:00,48.51,48.63,48.46,48.58,71886.0,47.5878,47.7055,47.5387,47.6565,71886.0
2022-11-28 12:00:00,48.58,48.71,48.27,48.53,232113.0,47.6565,47.784,47.3524,47.6074,232113.0
2022-11-28 12:30:00,48.5,48.6,48.26,48.27,160380.0,47.578,47.6761,47.3425,47.3524,160380.0
2022-11-28 13:00:00,48.27,48.36,48.23,48.32,114087.0,47.3524,47.4406,47.3131,47.4014,114087.0
2022-11-28 13:30:00,48.32,48.32,47.99,48.01,198070.0,47.4014,47.4014,47.0777,47.0973,198070.0
2022-11-28 14:00:00,48.0,48.06,47.84,47.87,215550.0,47.0875,47.1463,46.9305,46.96,215550.0
2022-11-28 14:30:00,47.87,47.97,47.83,47.87,110906.0,46.96,47.0581,46.9207,46.96,110906.0
2022-11-28 15:00:00,47.87,47.89,47.65,47.68,255310.0,46.96,46.9796,46.7441,46.7736,255310.0
2022-11-28 15:30:00,47.69,47.94,47.65,47.85,342180.0,46.7834,47.0286,46.7441,46.9403,342180.0
2022-11-29 09:30:00,47.86,48.01,47.68,47.78,921158.0,46.9501,47.0973,46.7736,46.8717,921158.0
2022-11-29 10:00:00,47.78,48.11,47.71,48.11,235204.0,46.8717,47.1954,46.803,47.1954,235204.0
2022-11-29 10:30:00,48.12,48.17,47.94,47.95,151661.0,47.2052,47.2543,47.0286,47.0384,151661.0
2022-11-29 11:00:00,47.95,47.98,47.22,47.31,630797.0,47.0384,47.0679,46.3223,46.4106,630797.0
2022-11-29 11:30:00,47.3,47.54,47.27,47.54,151436.0,46.4008,46.6362,46.3714,46.6362,151436.0
2022-11-29 12:00:00,47.54,47.55,47.4,47.45,57133.0,46.6362,46.646,46.4989,46.5479,57133.0
2022-11-29 12:30:00,47.45,47.68,47.44,47.61,197415.0,46.5479,46.7736,46.5381,46.7049,197415.0
2022-11-29 13:00:00,47.61,47.63,47.37,47.38,114702.0,46.7049,46.7245,46.4695,46.4793,114702.0
2022-11-29 13:30:00,47.38,47.63,47.37,47.62,302115.0,46.4793,46.7245,46.4695,46.7147,302115.0
2022-11-29 14:00:00,47.63,47.87,47.55,47.56,198582.0,46.7245,46.96,46.646,46.6559,198582.0
2022-11-29 14:30:00,47.57,47.58,47.43,47.56,150654.0,46.6657,46.6755,46.5283,46.6559,150654.0
2022-11-29 15:00:00,47.56,47.69,47.5,47.63,225516.0,46.6559,46.7834,46.597,46.7245,225516.0
2022-11-29 15:30:00,47.61,47.75,47.57,47.7,163448.0,46.7049,46.8422,46.6657,46.7932,163448.0
2022-11-30 09:30:00,47.72,47.9,47.59,47.66,614647.0,46.8128,46.9894,46.6853,46.754,614647.0
2022-11-30 10:00:00,47.66,47.71,47.36,47.41,502430.0,46.754,46.803,46.4597,46.5087,502430.0
2022-11-30 10:30:00,47.44,47.56,47.34,47.44,161467.0,46.5381,46.6559,46.44,46.5381,161467.0
2022-11-30 11:00:00,47.43,47.68,47.32,47.64,326454.0,46.5283,46.7736,46.4204,46.7343,326454.0
2022-11-30 11:30:00,47.65,47.74,47.63,47.65,213484.0,46.7441,46.8324,46.7245,46.7441,213484.0
2022-11-30 12:00:00,47.65,47.7,47.25,47.35,243682.0,46.7441,46.7932,46.3517,46.4498,243682.0
2022-11-30 12:30:00,47.34,47.46,47.27,47.43,131712.0,46.44,46.5578,46.3714,46.5283,131712.0
2022-11-30 13:00:00,47.43,47.61,47.41,47.56,176462.0,46.5283,46.7049,46.5087,46.6559,176462.0
2022-11-30 13:30:00,47.56,48.83,47.39,48.76,1518103.0,46.6559,47.9017,46.4891,47.833,1518103.0
2022-11-30 14:00:00,48.77,49.66,48.75,49.57,1830812.0,47.8429,48.7159,47.8232,48.6276,1830812.0
2022-11-30 14:30:00,49.58,49.67,49.31,49.6,460099.0,48.6375,48.7257,48.3726,48.6571,460099.0
2022-11-30 15:00:00,49.61,50.14,49.57,50.14,815616.0,48.6669,49.1868,48.6276,49.1868,815616.0
2022-11-30 15:30:00,50.13,50.64,50.12,50.62,1214211.0,49.177,49.6773,49.1672,49.6577,1214211.0
2022-12-01 09:30:00,50.96,51.16,50.77,51.02,678683.0,49.9912,50.1874,49.8048,50.0501,678683.0
2022-12-01 10:00:00,51.03,51.26,50.02,50.07,705630.0,50.0599,50.2855,49.0691,49.1181,705630.0
2022-12-01 10:30:00,50.08,50.66,49.94,50.62,423079.0,49.1279,49.6969,48.9906,49.6577,423079.0
2022-12-01 11:00:00,50.64,50.64,50.22,50.37,249001.0,49.6773,49.6773,49.2653,49.4124,249001.0
2022-12-01 11:30:00,50.39,50.6,50.31,50.45,159151.0,49.4321,49.6381,49.3536,49.4909,159151.0
2022-12-01 12:00:00,50.45,50.51,50.13,50.49,205525.0,49.4909,49.5498,49.177,49.5302,205525.0
2022-12-01 12:30:00,50.49,50.65,50.41,50.56,139775.0,49.5302,49.6871,49.4517,49.5988,139775.0
2022-12-01 13:00:00,50.57,50.75,50.35,50.4,712088.0,49.6086,49.7852,49.3928,49.4419,712088.0
2022-12-01 13:30:00,50.4,50.6,50.31,50.53,115095.0,49.4419,49.6381,49.3536,49.5694,115095.0
2022-12-01 14:00:00,50.51,50.63,50.34,50.58,106312.0,49.5498,49.6675,49.383,49.6184,106312.0
2022-12-01 14:30:00,50.58,50.77,50.51,50.71,93341.0,49.6184,49.8048,49.5498,49.746,93341.0
2022-12-01 15:00:00,50.71,50.82,50.52,50.58,134344.0,49.746,49.8539,49.5596,49.6184,134344.0
2022-12-01 15:30:00,50.57,50.86,50.57,50.59,333912.0,49.6086,49.8931,49.6086,49.6283,333912.0
2022-12-02 09:30:00,49.29,49.75,49.27,49.52,586355.0,48.353,48.8042,48.3333,48.5786,586355.0
2022-12-02 10:00:00,49.51,49.92,49.41,49.66,275877.0,48.5688,48.971,48.4707,48.7159,275877.0
2022-12-02 10:30:00,49.65,50.03,49.56,49.74,253802.0,48.7061,49.0789,48.6178,48.7944,253802.0
2022-12-02 11:00:00,49.75,49.93,49.65,49.93,111627.0,48.8042,48.9808,48.7061,48.9808,111627.0
2022-12-02 11:30:00,49.92,50.27,49.87,50.09,413259.0,48.971,49.3143,48.9219,49.1378,413259.0
2022-12-02 12:00:00,50.09,50.31,50.05,50.12,123075.0,49.1378,49.3536,49.0985,49.1672,123075.0
2022-12-02 12:30:00,50.11,50.15,49.91,49.92,64160.0,49.1574,49.1966,48.9612,48.971,64160.0
2022-12-02 13:00:00,49.91,50.0,49.83,49.98,154516.0,48.9612,49.0495,48.8827,49.0298,154516.0
2022-12-02 13:30:00,49.98,50.09,49.94,50.04,78825.0,49.0298,49.1378,48.9906,49.0887,78825.0
2022-12-02 14:00:00,50.04,50.06,49.86,50.03,79459.0,49.0887,49.1083,48.9121,49.0789,79459.0
2022-12-02 14:30:00,50.01,50.4,49.99,50.37,125246.0,49.0593,49.4419,49.0397,49.4124,125246.0
2022-12-02 15:00:00,50.38,50.69,50.33,50.44,450203.0,49.4222,49.7263,49.3732,49.4811,450203.0
2022-12-02 15:30:00,50.44,50.5,50.19,50.45,261104.0,49.4811,49.54,49.2359,49.4909,261104.0
2022-12-05 09:30:00,49.71,49.96,49.55,49.56,407768.0,48.765,49.0102,48.608,48.6178,407768.0
2022-12-05 10:00:00,49.55,49.6,49.14,49.44,816545.0,48.608,48.6571,48.2058,48.5001,816545.0
2022-12-05 10:30:00,49.45,49.64,49.32,49.57,123857.0,48.5099,48.6963,48.3824,48.6276,123857.0
2022-12-05 11:00:00,49.61,49.71,49.29,49.36,318695.0,48.6669,48.765,48.353,48.4216,318695.0
2022-12-05 11:30:00,49.35,49.36,48.95,48.99,664212.0,48.4118,48.4216,48.0194,48.0587,664212.0
2022-12-05 12:00:00,48.96,49.19,48.91,49.08,99112.0,48.0292,48.2549,47.9802,48.147,99112.0
2022-12-05 12:30:00,49.08,49.1,48.8,48.84,185259.0,48.147,48.1666,47.8723,47.9115,185259.0
2022-12-05 13:00:00,48.81,48.96,48.75,48.82,288068.0,47.8821,48.0292,47.8232,47.8919,288068.0
2022-12-05 13:30:00,48.83,48.96,48.51,48.54,270452.0,47.9017,48.0292,47.5878,47.6172,270452.0
2022-12-05 14:00:00,48.53,48.66,48.4,48.47,378859.0,47.6074,47.7349,47.4799,47.5486,378859.0
2022-12-05 14:30:00,48.44,48.5,48.29,48.46,192273.0,47.5191,47.578,47.372,47.5387,192273.0
2022-12-05 15:00:00,48.46,48.61,48.4,48.41,170998.0,47.5387,47.6859,47.4799,47.4897,170998.0
2022-12-05 15:30:00,48.42,48.73,48.41,48.64,404281.0,47.4995,47.8036,47.4897,47.7153,404281.0
2022-12-06 09:30:00,48.58,48.72,48.03,48.04,355348.0,47.6565,47.7938,47.1169,47.1267,355348.0
2022-12-06 10:00:00,48.01,48.11,47.71,47.73,349312.0,47.0973,47.1954,46.803,46.8226,349312.0
2022-12-06 10:30:00,47.72,47.78,47.46,47.61,573765.0,46.8128,46.8717,46.5578,46.7049,573765.0
2022-12-06 11:00:00,47.61,47.71,47.4,47.61,488395.0,46.7049,46.803,46.4989,46.7049,488395.0
2022-12-06 11:30:00,47.61,47.71,47.45,47.52,231536.0,46.7049,46.803,46.5479,46.6166,231536.0
2022-12-06 12:00:00,47.53,47.66,47.27,47.41,226126.0,46.6264,46.754,46.3714,46.5087,226126.0
2022-12-06 12:30:00,47.4,47.44,47.22,47.28,133831.0,46.4989,46.5381,46.3223,46.3812,133831.0
2022-12-06 13:00:00,47.26,47.33,46.97,47.0,301737.0,46.3616,46.4302,46.0771,46.1065,301737.0
2022-12-06 13:30:00,46.99,47.21,46.93,47.09,215466.0,46.0967,46.3125,46.0378,46.1948,215466.0
2022-12-06 14:00:00,47.1,47.12,46.81,46.82,645814.0,46.2046,46.2242,45.9201,45.9299,645814.0
2022-12-06 14:30:00,46.81,46.97,46.69,46.91,304435.0,45.9201,46.0771,45.8024,46.0182,304435.0
2022-12-06 15:00:00,46.91,47.08,46.77,46.78,618882.0,46.0182,46.185,45.8809,45.8907,618882.0
2022-12-06 15:30:00,46.8,47.32,46.79,47.23,557096.0,45.9103,46.4204,45.9005,46.3321,557096.0
2022-12-07 09:30:00,47.0,47.57,46.85,46.97,1207136.0,46.1065,46.6657,45.9594,46.0771,1207136.0
2022-12-07 10:00:00,46.96,47.44,46.77,47.43,896254.0,46.0673,46.5381,45.8809,46.5283,896254.0
2022-12-07 10:30:00,47.43,47.61,47.07,47.51,216925.0,46.5283,46.7049,46.1752,46.6068,216925.0
2022-12-07 11:00:00,47.53,47.64,46.89,46.93,313015.0,46.6264,46.7343,45.9986,46.0378,313015.0
2022-12-07 11:30:00,46.92,47.17,46.85,47.11,252113.0,46.028,46.2733,45.9594,46.2144,252113.0
2022-12-07 12:00:00,47.1,47.18,46.95,46.99,107527.0,46.2046,46.2831,46.0574,46.0967,107527.0
2022-12-07 12:30:00,47.0,47.26,46.94,47.18,97456.0,46.1065,46.3616,46.0476,46.2831,97456.0
2022-12-07 13:00:00,47.18,47.39,47.1,47.29,87767.0,46.2831,46.4891,46.2046,46.391,87767.0
2022-12-07 13:30:00,47.25,47.29,46.98,47.03,105423.0,46.3517,46.391,46.0869,46.1359,105423.0
2022-12-07 14:00:00,47.04,47.1,46.86,47.04,332274.0,46.1457,46.2046,45.9692,46.1457,332274.0
2022-12-07 14:30:00,47.02,47.19,46.94,46.99,113460.0,46.1261,46.2929,46.0476,46.0967,113460.0
2022-12-07 15:00:00,46.99,47.1,46.8,46.96,311922.0,46.0967,46.2046,45.9103,46.0673,311922.0
2022-12-07 15:30:00,46.97,47.12,46.94,47.05,287927.0,46.0771,46.2242,46.0476,46.1555,287927.0
2022-12-08 09:30:00,47.49,47.77,47.1,47.76,399184.0,46.5872,46.8619,46.2046,46.8521,399184.0
2022-12-08 10:00:00,47.76,47.99,47.73,47.94,364888.0,46.8521,47.0777,46.8226,47.0286,364888.0
2022-12-08 10:30:00,47.96,48.04,47.79,47.86,199635.0,47.0482,47.1267,46.8815,46.9501,199635.0
2022-12-08 11:00:00,47.86,47.91,47.48,47.68,226158.0,46.9501,46.9992,46.5774,46.7736,226158.0
2022-12-08 11:30:00,47.68,47.82,47.6,47.76,485201.0,46.7736,46.9109,46.6951,46.8521,485201.0
2022-12-08 12:00:00,47.75,47.81,47.56,47.6,90102.0,46.8422,46.9011,46.6559,46.6951,90102.0
2022-12-08 12:30:00,47.6,47.69,47.49,47.69,52688.0,46.6951,46.7834,46.5872,46.7834,52688.0
2022-12-08 13:00:00,47.69,47.83,47.63,47.83,72828.0,46.7834,46.9207,46.7245,46.9207,72828.0
2022-12-08 13:30:00,47.83,48.02,47.8,47.83,179241.0,46.9207,47.1071,46.8913,46.9207,179241.0
2022-12-08 14:00:00,47.82,47.82,47.36,47.53,297903.0,46.9109,46.9109,46.4597,46.6264,297903.0
2022-12-08 14:30:00,47.51,47.71,47.41,47.61,494176.0,46.6068,46.803,46.5087,46.7049,494176.0
2022-12-08 15:00:00,47.59,47.79,47.44,47.76,244407.0,46.6853,46.8815,46.5381,46.8521,244407.0
2022-12-08 15:30:00,47.75,47.84,47.48,47.77,251541.0,46.8422,46.9305,46.5774,46.8619,251541.0
2022-12-09 09:30:00,47.43,47.92,47.26,47.65,577240.0,46.5283,47.009,46.3616,46.7441,577240.0
2022-12-09 10:00:00,47.67,47.85,47.39,47.65,535069.0,46.7638,46.9403,46.4891,46.7441,535069.0
2022-12-09 10:30:00,47.65,47.98,47.57,47.97,215128.0,46.7441,47.0679,46.6657,47.0581,215128.0
2022-12-09 11:00:00,47.98,48.06,47.76,47.93,145072.0,47.0679,47.1463,46.8521,47.0188,145072.0
2022-12-09 11:30:00,47.92,48.1,47.78,48.03,201685.0,47.009,47.1856,46.8717,47.1169,201685.0
2022-12-09 12:00:00,48.04,48.06,47.83,47.85,90363.0,47.1267,47.1463,46.9207,46.9403,90363.0
2022-12-09 12:30:00,47.85,48.0,47.79,47.83,83057.0,46.9403,47.0875,46.8815,46.9207,83057.0
2022-12-09 13:00:00,47.83,47.83,47.55,47.67,200430.0,46.9207,46.9207,46.646,46.7638,200430.0
2022-12-09 13:30:00,47.65,47.77,47.64,47.7,122916.0,46.7441,46.8619,46.7343,46.7932,122916.0
2022-12-09 14:00:00,47.7,47.72,47.47,47.68,190518.0,46.7932,46.8128,46.5676,46.7736,190518.0
2022-12-09 14:30:00,47.66,47.72,47.59,47.67,112933.0,46.754,46.8128,46.6853,46.7638,112933.0
2022-12-09 15:00:00,47.66,47.77,47.57,47.58,175615.0,46.754,46.8619,46.6657,46.6755,175615.0
2022-12-09 15:30:00,47.56,47.61,47.02,47.05,515043.0,46.6559,46.7049,46.1261,46.1555,515043.0
2022-12-12 09:30:00,47.23,47.39,47.08,47.36,484353.0,46.3321,46.4891,46.185,46.4597,484353.0
2022-12-12 10:00:00,47.37,47.42,47.17,47.32,263960.0,46.4695,46.5185,46.2733,46.4204,263960.0
2022-12-12 10:30:00,47.32,47.39,47.22,47.35,142852.0,46.4204,46.4891,46.3223,46.4498,142852.0
2022-12-12 11:00:00,47.34,47.62,47.3,47.54,202519.0,46.44,46.7147,46.4008,46.6362,202519.0
2022-12-12 11:30:00,47.53,47.56,47.44,47.55,83427.0,46.6264,46.6559,46.5381,46.646,83427.0
2022-12-12 12:00:00,47.55,47.65,47.49,47.54,78137.0,46.646,46.7441,46.5872,46.6362,78137.0
2022-12-12 12:30:00,47.54,47.68,47.51,47.64,100317.0,46.6362,46.7736,46.6068,46.7343,100317.0
2022-12-12 13:00:00,47.64,47.75,47.48,47.56,123430.0,46.7343,46.8422,46.5774,46.6559,123430.0
2022-12-12 13:30:00,47.58,47.73,47.56,47.66,115787.0,46.6755,46.8226,46.6559,46.754,115787.0
2022-12-12 14:00:00,47.67,47.69,47.55,47.65,63060.0,46.7638,46.7834,46.646,46.7441,63060.0
2022-12-12 14:30:00,47.63,47.91,47.57,47.89,104960.0,46.7245,46.9992,46.6657,46.9796,104960.0
2022-12-12 15:00:00,47.88,48.24,47.88,48.2,299107.0,46.9698,47.3229,46.9698,47.2837,299107.0
2022-12-12 15:30:00,48.21,48.39,48.14,48.39,321935.0,47.2935,47.4701,47.2248,47.4701,321935.0
2022-12-13 09:30:00,51.16,51.18,50.45,50.91,1263588.0,50.1874,50.207,49.4909,49.9422,1263588.0
2022-12-13 10:00:00,50.93,50.97,49.84,49.98,841728.0,49.9618,50.001,48.8925,49.0298,841728.0
2022-12-13 10:30:00,49.98,50.15,49.54,49.73,732971.0,49.0298,49.1966,48.5982,48.7846,732971.0
2022-12-13 11:00:00,49.75,50.0,49.59,49.77,484712.0,48.8042,49.0495,48.6473,48.8238,484712.0
2022-12-13 11:30:00,49.79,50.08,49.08,49.29,544926.0,48.8435,49.1279,48.147,48.353,544926.0
2022-12-13 12:00:00,49.31,49.43,48.63,48.71,677017.0,48.3726,48.4903,47.7055,47.784,677017.0
2022-12-13 12:30:00,48.7,48.86,48.43,48.66,556300.0,47.7742,47.9311,47.5093,47.7349,556300.0
2022-12-13 13:00:00,48.65,49.15,48.6,49.1,325643.0,47.7251,48.2156,47.6761,48.1666,325643.0
2022-12-13 13:30:00,49.11,49.23,48.8,49.05,223198.0,48.1764,48.2941,47.8723,48.1175,223198.0
2022-12-13 14:00:00,49.05,49.16,48.87,49.06,171531.0,48.1175,48.2254,47.9409,48.1273,171531.0
2022-12-13 14:30:00,49.06,49.43,48.93,49.05,208068.0,48.1273,48.4903,47.9998,48.1175,208068.0
2022-12-13 15:00:00,48.99,49.09,48.63,49.06,329299.0,48.0587,48.1568,47.7055,48.1273,329299.0
2022-12-13 15:30:00,49.07,49.39,48.98,49.13,502944.0,48.1371,48.4511,48.0489,48.196,502944.0
2022-12-14 09:30:00,49.02,49.62,49.02,49.55,298420.0,48.0881,48.6767,48.0881,48.608,298420.0
2022-12-14 10:00:00,49.61,49.72,49.5,49.65,153449.0,48.6669,48.7748,48.559,48.7061,153449.0
2022-12-14 10:30:00,49.63,49.74,49.52,49.68,81115.0,48.6865,48.7944,48.5786,48.7356,81115.0
2022-12-14 11:00:00,49.69,49.85,49.64,49.84,100702.0,48.7454,48.9023,48.6963,48.8925,100702.0
2022-12-14 11:30:00,49.83,49.88,49.65,49.66,95247.0,48.8827,48.9317,48.7061,48.7159,95247.0
2022-12-14 12:00:00,49.66,49.69,49.52,49.58,68500.0,48.7159,48.7454,48.5786,48.6375,68500.0
2022-12-14 12:30:00,49.57,49.65,49.51,49.52,47309.0,48.6276,48.7061,48.5688,48.5786,47309.0
2022-12-14 13:00:00,49.52,49.7,49.51,49.65,205928.0,48.5786,48.7552,48.5688,48.7061,205928.0
2022-12-14 13:30:00,49.66,50.02,49.66,49.81,281033.0,48.7159,49.0691,48.7159,48.8631,281033.0
2022-12-14 14:00:00,49.83,49.83,48.33,48.69,1466965.0,48.8827,48.8827,47.4112,47.7644,1466965.0
2022-12-14 14:30:00,48.69,48.76,47.73,48.36,1948439.0,47.7644,47.833,46.8226,47.4406,1948439.0
2022-12-14 15:00:00,48.38,49.52,48.26,48.34,986145.0,47.4603,48.5786,47.3425,47.421,986145.0
2022-12-14 15:30:00,48.33,48.88,48.09,48.5,1100687.0,47.4112,47.9508,47.1758,47.578,1100687.0
2022-12-15 09:30:00,47.21,47.46,46.46,46.57,1774463.0,46.3125,46.5578,45.5768,45.6847,1774463.0
2022-12-15 10:00:00,46.57,46.61,46.26,46.46,769020.0,45.6847,45.7239,45.3806,45.5768,769020.0
2022-12-15 10:30:00,46.44,46.65,46.23,46.36,352160.0,45.5571,45.7632,45.3511,45.4787,352160.0
2022-12-15 11:00:00,46.35,46.46,45.99,46.11,413086.0,45.4689,45.5768,45.1157,45.2334,413086.0
2022-12-15 11:30:00,46.13,46.21,45.88,46.0,311473.0,45.253,45.3315,45.0078,45.1255,311473.0
2022-12-15 12:00:00,46.0,46.2,45.99,46.13,134619.0,45.1255,45.3217,45.1157,45.253,134619.0
2022-12-15 12:30:00,46.12,46.28,45.84,45.89,180493.0,45.2432,45.4002,44.9686,45.0176,180493.0
2022-12-15 13:00:00,45.89,45.93,45.67,45.78,257972.0,45.0176,45.0568,44.8018,44.9097,257972.0
2022-12-15 13:30:00,45.77,45.9,45.69,45.87,176808.0,44.8999,45.0274,44.8214,44.998,176808.0
2022-12-15 14:00:00,45.87,45.92,45.73,45.8,136105.0,44.998,45.047,44.8606,44.9293,136105.0
2022-12-15 14:30:00,45.79,46.24,45.78,46.23,422614.0,44.9195,45.3609,44.9097,45.3511,422614.0
2022-12-15 15:00:00,46.22,46.38,46.03,46.33,343046.0,45.3413,45.4983,45.1549,45.4492,343046.0
2022-12-15 15:30:00,46.33,46.39,45.93,46.1,880027.0,45.4492,45.5081,45.0568,45.2236,880027.0
2022-12-16 09:30:00,45.45,45.78,45.28,45.62,910979.0,44.586,44.9097,44.4192,44.7527,910979.0
2022-12-16 10:00:00,45.6,45.62,44.84,44.84,573794.0,44.7331,44.7527,43.9876,43.9876,573794.0
2022-12-16 10:30:00,44.85,44.98,44.66,44.94,5085938.0,43.9974,44.1249,43.811,44.0857,5085938.0
2022-12-16 11:00:00,44.95,45.06,44.69,44.81,403027.0,44.0955,44.2034,43.8404,43.9581,403027.0
2022-12-16 11:30:00,44.81,44.95,44.55,44.6,381859.0,43.9581,44.0955,43.7031,43.7521,381859.0
2022-12-16 12:00:00,44.6,44.75,44.57,44.72,237701.0,43.7521,43.8993,43.7227,43.8698,237701.0
2022-12-16 12:30:00,44.71,44.9,44.47,44.5,409074.0,43.86,44.0464,43.6246,43.654,409074.0
2022-12-16 13:00:00,44.51,44.65,44.48,44.51,164333.0,43.6638,43.8012,43.6344,43.6638,164333.0
2022-12-16 13:30:00,44.5,44.71,44.48,44.63,161521.0,43.654,43.86,43.6344,43.7816,161521.0
2022-12-16 14:00:00,44.63,44.87,44.6,44.64,304478.0,43.7816,44.017,43.7521,43.7914,304478.0
2022-12-16 14:30:00,44.63,45.0,44.51,44.93,520228.0,43.7816,44.1445,43.6638,44.0759,520228.0
2022-12-16 15:00:00,44.92,45.22,44.79,45.19,570714.0,44.066,44.3603,43.9385,44.3309,570714.0
2022-12-16 15:30:00,45.19,45.4,45.01,45.01,1180165.0,44.3309,44.5369,44.1543,44.1543,1180165.0
2022-12-19 09:30:00,45.03,45.12,44.68,44.79,591036.0,44.1739,44.2622,43.8306,43.9385,591036.0
2022-12-19 10:00:00,44.79,45.09,44.64,45.05,255510.0,43.9385,44.2328,43.7914,44.1936,255510.0
2022-12-19 10:30:00,45.05,45.05,44.62,44.62,177572.0,44.1936,44.1936,43.7717,43.7717,177572.0
2022-12-19 11:00:00,44.62,44.67,44.5,44.61,212292.0,43.7717,43.8208,43.654,43.7619,212292.0
2022-12-19 11:30:00,44.59,44.6,44.33,44.44,369097.0,43.7423,43.7521,43.4873,43.5952,369097.0
2022-12-19 12:00:00,44.45,44.64,44.45,44.47,213079.0,43.605,43.7914,43.605,43.6246,213079.0
2022-12-19 12:30:00,44.46,44.61,44.4,44.53,138672.0,43.6148,43.7619,43.5559,43.6835,138672.0
2022-12-19 13:00:00,44.56,44.62,44.44,44.48,191355.0,43.7129,43.7717,43.5952,43.6344,191355.0
2022-12-19 13:30:00,44.47,44.5,44.18,44.2,245542.0,43.6246,43.654,43.3401,43.3597,245542.0
2022-12-19 14:00:00,44.19,44.21,43.9,43.91,775516.0,43.3499,43.3695,43.0654,43.0752,775516.0
2022-12-19 14:30:00,43.9,44.11,43.82,43.93,655561.0,43.0654,43.2714,42.987,43.0949,655561.0
2022-12-19 15:00:00,43.92,44.01,43.82,43.94,189071.0,43.0851,43.1733,42.987,43.1047,189071.0
2022-12-19 15:30:00,43.95,44.31,43.88,44.23,400766.0,43.1145,43.4676,43.0458,43.3892,400766.0
2022-12-20 09:30:00,44.02,44.28,43.73,44.23,832119.0,43.1832,43.4382,42.8987,43.3892,832119.0
2022-12-20 10:00:00,44.23,44.6,44.21,44.55,443402.0,43.3892,43.7521,43.3695,43.7031,443402.0
2022-12-20 10:30:00,44.56,44.71,44.5,44.51,303843.0,43.7129,43.86,43.654,43.6638,303843.0
2022-12-20 11:00:00,44.5,44.55,43.96,44.01,278649.0,43.654,43.7031,43.1243,43.1733,278649.0
2022-12-20 11:30:00,44.02,44.37,44.01,44.36,240467.0,43.1832,43.5265,43.1733,43.5167,240467.0
2022-12-20 12:00:00,44.37,44.52,44.33,44.36,147253.0,43.5265,43.6736,43.4873,43.5167,147253.0
2022-12-20 12:30:00,44.36,44.48,44.22,44.47,144118.0,43.5167,43.6344,43.3793,43.6246,144118.0
2022-12-20 13:00:00,44.48,44.6,44.35,44.55,131149.0,43.6344,43.7521,43.5069,43.7031,131149.0
2022-12-20 13:30:00,44.56,44.73,44.48,44.51,139748.0,43.7129,43.8797,43.6344,43.6638,139748.0
2022-12-20 14:00:00,44.51,44.68,44.46,44.53,138987.0,43.6638,43.8306,43.6148,43.6835,138987.0
2022-12-20 14:30:00,44.54,44.55,44.33,44.39,180534.0,43.6933,43.7031,43.4873,43.5461,180534.0
2022-12-20 15:00:00,44.37,44.48,44.23,44.46,125053.0,43.5265,43.6344,43.3892,43.6148,125053.0
2022-12-20 15:30:00,44.45,44.58,44.31,44.33,253050.0,43.605,43.7325,43.4676,43.4873,253050.0
2022-12-21 09:30:00,44.96,45.14,44.84,44.94,451757.0,44.1053,44.2819,43.9876,44.0857,451757.0
2022-12-21 10:00:00,44.94,45.41,44.9,45.4,460548.0,44.0857,44.5467,44.0464,44.5369,460548.0
2022-12-21 10:30:00,45.42,45.75,45.37,45.73,338719.0,44.5565,44.8803,44.5075,44.8606,338719.0
2022-12-21 11:00:00,45.75,45.91,45.61,45.7,256106.0,44.8803,45.0372,44.7429,44.8312,256106.0
2022-12-21 11:30:00,45.71,45.79,45.51,45.59,241239.0,44.841,44.9195,44.6448,44.7233,241239.0
2022-12-21 12:00:00,45.6,45.61,45.47,45.52,145360.0,44.7331,44.7429,44.6056,44.6546,145360.0
2022-12-21 12:30:00,45.53,45.71,45.52,45.7,84717.0,44.6644,44.841,44.6546,44.8312,84717.0
2022-12-21 13:00:00,45.71,45.8,45.52,45.55,222639.0,44.841,44.9293,44.6546,44.6841,222639.0
2022-12-21 13:30:00,45.55,45.74,45.54,45.69,298462.0,44.6841,44.8705,44.6743,44.8214,298462.0
2022-12-21 14:00:00,45.7,45.94,45.7,45.71,212934.0,44.8312,45.0667,44.8312,44.841,212934.0
2022-12-21 14:30:00,45.71,45.81,45.54,45.63,206022.0,44.841,44.9391,44.6743,44.7625,206022.0
2022-12-21 15:00:00,45.64,45.71,45.5,45.51,183378.0,44.7724,44.841,44.635,44.6448,183378.0
2022-12-21 15:30:00,45.5,45.67,45.42,45.65,396757.0,44.635,44.8018,44.5565,44.7822,396757.0
2022-12-22 09:30:00,44.7,44.76,44.2,44.34,873971.0,44.0304,44.0895,43.5379,43.6758,873971.0
2022-12-22 10:00:00,44.34,44.34,43.82,43.87,806022.0,43.6758,43.6758,43.1636,43.2128,806022.0
2022-12-22 10:30:00,43.85,43.92,43.72,43.77,588238.0,43.1931,43.2621,43.0651,43.1143,588238.0
2022-12-22 11:00:00,43.76,43.88,43.67,43.78,474946.0,43.1045,43.2227,43.0158,43.1242,474946.0
2022-12-22 11:30:00,43.77,43.81,43.55,43.67,412697.0,43.1143,43.1537,42.8976,43.0158,412697.0
2022-12-22 12:00:00,43.65,43.67,43.16,43.21,691922.0,42.9961,43.0158,42.5135,42.5627,691922.0
2022-12-22 12:30:00,43.2,43.25,43.06,43.16,341594.0,42.5529,42.6021,42.415,42.5135,341594.0
2022-12-22 13:00:00,43.14,43.14,42.86,42.92,430052.0,42.4938,42.4938,42.218,42.2771,430052.0
2022-12-22 13:30:00,42.91,43.0,42.75,42.92,296166.0,42.2672,42.3559,42.1096,42.2771,296166.0
2022-12-22 14:00:00,42.93,43.35,42.92,43.32,379056.0,42.2869,42.7006,42.2771,42.6711,379056.0
2022-12-22 14:30:00,43.31,43.65,43.22,43.62,519831.0,42.6612,42.9961,42.5726,42.9666,519831.0
2022-12-22 15:00:00,43.62,44.07,43.56,44.04,608779.0,42.9666,43.4099,42.9075,43.3803,608779.0
2022-12-22 15:30:00,44.05,44.17,43.73,44.15,975823.0,43.3902,43.5084,43.0749,43.4887,975823.0
2022-12-23 09:30:00,43.91,44.26,43.52,43.62,874539.0,43.2522,43.597,42.8681,42.9666,874539.0
2022-12-23 10:00:00,43.63,44.4,43.58,44.3,782936.0,42.9764,43.7349,42.9272,43.6364,782936.0
2022-12-23 10:30:00,44.32,44.6,44.11,44.17,377537.0,43.6561,43.9319,43.4493,43.5084,377537.0
2022-12-23 11:00:00,44.16,44.31,43.98,44.19,193269.0,43.4985,43.6463,43.3212,43.5281,193269.0
2022-12-23 11:30:00,44.19,44.46,44.17,44.33,117568.0,43.5281,43.794,43.5084,43.666,117568.0
2022-12-23 12:00:00,44.35,44.59,44.3,44.48,142539.0,43.6857,43.9221,43.6364,43.8137,142539.0
2022-12-23 12:30:00,44.48,44.63,44.35,44.41,220744.0,43.8137,43.9615,43.6857,43.7448,220744.0
2022-12-23 13:00:00,44.41,44.53,44.35,44.46,156493.0,43.7448,43.863,43.6857,43.794,156493.0
2022-12-23 13:30:00,44.46,44.53,44.22,44.32,114893.0,43.794,43.863,43.5576,43.6561,114893.0
2022-12-23 14:00:00,44.31,44.43,44.23,44.38,239483.0,43.6463,43.7645,43.5675,43.7152,239483.0
2022-12-23 14:30:00,44.38,44.58,44.38,44.57,168512.0,43.7152,43.9122,43.7152,43.9024,168512.0
2022-12-23 15:00:00,44.57,44.68,44.41,44.47,306175.0,43.9024,44.0107,43.7448,43.8039,306175.0
2022-12-23 15:30:00,44.46,44.66,44.34,44.63,373873.0,43.794,43.991,43.6758,43.9615,373873.0
2022-12-27 09:30:00,44.62,44.66,43.98,44.09,403858.0,43.9516,43.991,43.3212,43.4296,403858.0
2022-12-27 10:00:00,44.08,44.65,43.88,44.54,530758.0,43.4197,43.9812,43.2227,43.8728,530758.0
2022-12-27 10:30:00,44.53,44.7,44.39,44.41,157241.0,43.863,44.0304,43.7251,43.7448,157241.0
2022-12-27 11:00:00,44.41,44.52,44.34,44.5,133323.0,43.7448,43.8531,43.6758,43.8334,133323.0
2022-12-27 11:30:00,44.5,44.63,44.43,44.5,102187.0,43.8334,43.9615,43.7645,43.8334,102187.0
2022-12-27 12:00:00,44.53,44.68,44.44,44.46,55478.0,43.863,44.0107,43.7743,43.794,55478.0
2022-12-27 12:30:00,44.47,44.52,44.31,44.41,77388.0,43.8039,43.8531,43.6463,43.7448,77388.0
2022-12-27 13:00:00,44.45,44.57,44.41,44.41,59193.0,43.7842,43.9024,43.7448,43.7448,59193.0
2022-12-27 13:30:00,44.41,44.43,44.21,44.24,47778.0,43.7448,43.7645,43.5478,43.5773,47778.0
2022-12-27 14:00:00,44.23,44.36,44.11,44.14,152937.0,43.5675,43.6955,43.4493,43.4788,152937.0
2022-12-27 14:30:00,44.15,44.31,44.08,44.27,102832.0,43.4887,43.6463,43.4197,43.6069,102832.0
2022-12-27 15:00:00,44.28,44.46,44.23,44.43,188560.0,43.6167,43.794,43.5675,43.7645,188560.0
2022-12-27 15:30:00,44.42,44.52,44.22,44.29,229990.0,43.7546,43.8531,43.5576,43.6266,229990.0
2022-12-28 09:30:00,44.27,44.73,44.11,44.44,461121.0,43.6069,44.06,43.4493,43.7743,461121.0
2022-12-28 10:00:00,44.44,44.64,44.03,44.11,334582.0,43.7743,43.9713,43.3705,43.4493,334582.0
2022-12-28 10:30:00,44.11,44.2,43.81,43.82,508394.0,43.4493,43.5379,43.1537,43.1636,508394.0
2022-12-28 11:00:00,43.81,43.87,43.63,43.75,304059.0,43.1537,43.2128,42.9764,43.0946,304059.0
2022-12-28 11:30:00,43.75,43.78,43.52,43.54,214118.0,43.0946,43.1242,42.8681,42.8878,214118.0
2022-12-28 12:00:00,43.52,43.58,43.33,43.45,288943.0,42.8681,42.9272,42.6809,42.7991,288943.0
2022-12-28 12:30:00,43.46,43.83,43.45,43.8,450461.0,42.809,43.1734,42.7991,43.1439,450461.0
2022-12-28 13:00:00,43.8,44.0,43.76,43.79,153817.0,43.1439,43.3409,43.1045,43.134,153817.0
2022-12-28 13:30:00,43.79,43.79,43.61,43.64,235532.0,43.134,43.134,42.9567,42.9863,235532.0
2022-12-28 14:00:00,43.65,43.72,43.53,43.58,57104.0,42.9961,43.0651,42.8779,42.9272,57104.0
2022-12-28 14:30:00,43.58,43.81,43.53,43.59,64449.0,42.9272,43.1537,42.8779,42.937,64449.0
2022-12-28 15:00:00,43.59,43.6,43.22,43.28,473303.0,42.937,42.9469,42.5726,42.6317,473303.0
2022-12-28 15:30:00,43.28,43.37,43.13,43.19,468653.0,42.6317,42.7203,42.4839,42.543,468653.0
2022-12-29 09:30:00,43.82,44.32,43.73,44.27,503770.0,43.1636,43.6561,43.0749,43.6069,503770.0
2022-12-29 10:00:00,44.29,44.58,44.23,44.44,510029.0,43.6266,43.9122,43.5675,43.7743,510029.0
2022-12-29 10:30:00,44.45,44.66,44.45,44.63,237291.0,43.7842,43.991,43.7842,43.9615,237291.0
2022-12-29 11:00:00,44.65,44.65,44.44,44.57,183989.0,43.9812,43.9812,43.7743,43.9024,183989.0
2022-12-29 11:30:00,44.57,44.88,44.57,44.8,237464.0,43.9024,44.2077,43.9024,44.1289,237464.0
2022-12-29 12:00:00,44.82,44.86,44.74,44.79,290588.0,44.1486,44.188,44.0698,44.1191,290588.0
2022-12-29 12:30:00,44.79,44.83,44.67,44.8,127520.0,44.1191,44.1585,44.0009,44.1289,127520.0
2022-12-29 13:00:00,44.78,44.82,44.64,44.74,114781.0,44.1092,44.1486,43.9713,44.0698,114781.0
2022-12-29 13:30:00,44.74,44.82,44.69,44.82,64641.0,44.0698,44.1486,44.0206,44.1486,64641.0
2022-12-29 14:00:00,44.81,44.91,44.74,44.74,110221.0,44.1388,44.2373,44.0698,44.0698,110221.0
2022-12-29 14:30:00,44.74,44.85,44.7,44.73,103246.0,44.0698,44.1782,44.0304,44.06,103246.0
2022-12-29 15:00:00,44.72,44.81,44.64,44.7,260688.0,44.0501,44.1388,43.9713,44.0304,260688.0
2022-12-29 15:30:00,44.7,44.84,44.64,44.69,535704.0,44.0304,44.1683,43.9713,44.0206,535704.0
2022-12-30 09:30:00,44.05,44.27,43.67,44.0,835007.0,43.3902,43.6069,43.0158,43.3409,835007.0
2022-12-30 10:00:00,44.0,44.2,43.81,44.09,634500.0,43.3409,43.5379,43.1537,43.4296,634500.0
2022-12-30 10:30:00,44.09,44.25,43.95,43.99,329431.0,43.4296,43.5872,43.2916,43.331,329431.0
2022-12-30 11:00:00,43.98,44.06,43.82,43.86,255427.0,43.3212,43.4,43.1636,43.203,255427.0
2022-12-30 11:30:00,43.86,44.1,43.82,44.07,317212.0,43.203,43.4394,43.1636,43.4099,317212.0
2022-12-30 12:00:00,44.07,44.12,43.99,44.08,122303.0,43.4099,43.4591,43.331,43.4197,122303.0
2022-12-30 12:30:00,44.08,44.15,43.99,44.11,232950.0,43.4197,43.4887,43.331,43.4493,232950.0
2022-12-30 13:00:00,44.12,44.12,43.54,43.75,449291.0,43.4591,43.4591,42.8878,43.0946,449291.0
2022-12-30 13:30:00,43.74,43.91,43.72,43.74,259257.0,43.0848,43.2522,43.0651,43.0848,259257.0
2022-12-30 14:00:00,43.74,43.78,43.57,43.69,403763.0,43.0848,43.1242,42.9173,43.0355,403763.0
2022-12-30 14:30:00,43.69,43.76,43.59,43.68,258284.0,43.0355,43.1045,42.937,43.0257,258284.0
2022-12-30 15:00:00,43.69,44.13,43.69,43.97,474838.0,43.0355,43.469,43.0355,43.3113,474838.0
2022-12-30 15:30:00,43.97,44.48,43.94,44.46,1358682.0,43.3113,43.8137,43.2818,43.794,1358682.0
2023-01-03 09:30:00,44.9,45.38,44.28,44.28,1114351.0,44.2274,44.7002,43.6167,43.6167,1114351.0
2023-01-03 10:00:00,44.29,44.48,43.92,44.1,524111.0,43.6266,43.8137,43.2621,43.4394,524111.0
2023-01-03 10:30:00,44.09,44.37,43.91,44.37,339625.0,43.4296,43.7054,43.2522,43.7054,339625.0
2023-01-03 11:00:00,44.36,44.42,43.77,43.9,436607.0,43.6955,43.7546,43.1143,43.2424,436607.0
2023-01-03 11:30:00,43.89,43.89,43.58,43.66,459569.0,43.2325,43.2325,42.9272,43.006,459569.0
2023-01-03 12:00:00,43.67,43.81,43.52,43.64,441930.0,43.0158,43.1537,42.8681,42.9863,441930.0
2023-01-03 12:30:00,43.64,43.88,43.39,43.56,305528.0,42.9863,43.2227,42.74,42.9075,305528.0
2023-01-03 13:00:00,43.56,43.81,43.5,43.77,177077.0,42.9075,43.1537,42.8484,43.1143,177077.0
2023-01-03 13:30:00,43.75,43.88,43.65,43.86,100972.0,43.0946,43.2227,42.9961,43.203,100972.0
2023-01-03 14:00:00,43.85,43.93,43.61,43.65,218716.0,43.1931,43.2719,42.9567,42.9961,218716.0
2023-01-03 14:30:00,43.65,44.05,43.45,43.89,608453.0,42.9961,43.3902,42.7991,43.2325,608453.0
2023-01-03 15:00:00,43.9,44.15,43.85,43.97,447127.0,43.2424,43.4887,43.1931,43.3113,447127.0
2023-01-03 15:30:00,43.97,44.17,43.96,44.07,576638.0,43.3113,43.5084,43.3015,43.4099,576638.0
2023-01-04 09:30:00,44.63,44.85,44.32,44.64,391949.0,43.9615,44.1782,43.6561,43.9713,391949.0
2023-01-04 10:00:00,44.57,44.87,43.89,44.26,724431.0,43.9024,44.1979,43.2325,43.597,724431.0
2023-01-04 10:30:00,44.25,44.57,44.09,44.57,292949.0,43.5872,43.9024,43.4296,43.9024,292949.0
2023-01-04 11:00:00,44.57,44.73,44.42,44.71,150077.0,43.9024,44.06,43.7546,44.0403,150077.0
2023-01-04 11:30:00,44.75,45.24,44.75,45.15,394844.0,44.0797,44.5623,44.0797,44.4737,394844.0
2023-01-04 12:00:00,45.17,45.18,45.06,45.08,188415.0,44.4934,44.5032,44.385,44.4047,188415.0
2023-01-04 12:30:00,45.09,45.2,44.89,44.89,128481.0,44.4146,44.5229,44.2176,44.2176,128481.0
2023-01-04 13:00:00,44.88,45.06,44.73,45.02,158507.0,44.2077,44.385,44.06,44.3456,158507.0
2023-01-04 13:30:00,45.01,45.11,44.84,44.89,138899.0,44.3358,44.4343,44.1683,44.2176,138899.0
2023-01-04 14:00:00,44.81,45.17,44.16,44.22,647411.0,44.1388,44.4934,43.4985,43.5576,647411.0
2023-01-04 14:30:00,44.22,44.65,44.14,44.63,337729.0,43.5576,43.9812,43.4788,43.9615,337729.0
2023-01-04 15:00:00,44.63,44.82,44.48,44.52,307392.0,43.9615,44.1486,43.8137,43.8531,307392.0
2023-01-04 15:30:00,44.51,44.8,44.16,44.75,608095.0,43.8433,44.1289,43.4985,44.0797,608095.0
2023-01-05 09:30:00,44.25,44.25,43.59,43.88,615065.0,43.5872,43.5872,42.937,43.2227,615065.0
2023-01-05 10:00:00,43.87,44.27,43.76,43.91,531277.0,43.2128,43.6069,43.1045,43.2522,531277.0
2023-01-05 10:30:00,43.91,44.01,43.68,43.71,343684.0,43.2522,43.3508,43.0257,43.0552,343684.0
2023-01-05 11:00:00,43.71,43.92,43.57,43.69,367624.0,43.0552,43.2621,42.9173,43.0355,367624.0
2023-01-05 11:30:00,43.68,43.86,43.65,43.68,204194.0,43.0257,43.203,42.9961,43.0257,204194.0
2023-01-05 12:00:00,43.67,43.89,43.63,43.78,241449.0,43.0158,43.2325,42.9764,43.1242,241449.0
2023-01-05 12:30:00,43.78,43.96,43.69,43.71,147370.0,43.1242,43.3015,43.0355,43.0552,147370.0
2023-01-05 13:00:00,43.69,44.18,43.62,44.02,382863.0,43.0355,43.5182,42.9666,43.3606,382863.0
2023-01-05 13:30:00,44.03,44.19,43.93,43.97,199008.0,43.3705,43.5281,43.2719,43.3113,199008.0
2023-01-05 14:00:00,43.98,44.09,43.86,43.89,106645.0,43.3212,43.4296,43.203,43.2325,106645.0
2023-01-05 14:30:00,43.88,44.24,43.88,44.04,221696.0,43.2227,43.5773,43.2227,43.3803,221696.0
2023-01-05 15:00:00,44.02,44.03,43.71,43.76,219642.0,43.3606,43.3705,43.0552,43.1045,219642.0
2023-01-05 15:30:00,43.74,43.83,43.59,43.7,588894.0,43.0848,43.1734,42.937,43.0454,588894.0
2023-01-06 09:30:00,44.44,44.75,43.72,44.0,958586.0,43.7743,44.0797,43.0651,43.3409,958586.0
2023-01-06 10:00:00,44.03,44.75,44.02,44.51,662426.0,43.3705,44.0797,43.3606,43.8433,662426.0
2023-01-06 10:30:00,44.54,45.13,44.51,45.05,522850.0,43.8728,44.454,43.8433,44.3752,522850.0
2023-01-06 11:00:00,45.08,45.25,45.02,45.07,334764.0,44.4047,44.5722,44.3456,44.3949,334764.0
2023-01-06 11:30:00,45.09,45.39,44.99,45.27,319785.0,44.4146,44.7101,44.3161,44.5919,319785.0
2023-01-06 12:00:00,45.29,45.34,45.09,45.13,209286.0,44.6116,44.6608,44.4146,44.454,209286.0
2023-01-06 12:30:00,45.14,45.19,45.01,45.09,166962.0,44.4638,44.5131,44.3358,44.4146,166962.0
2023-01-06 13:00:00,45.09,45.27,45.04,45.25,210679.0,44.4146,44.5919,44.3653,44.5722,210679.0
2023-01-06 13:30:00,45.27,45.42,45.24,45.39,265265.0,44.5919,44.7396,44.5623,44.7101,265265.0
2023-01-06 14:00:00,45.41,45.71,45.4,45.63,387054.0,44.7298,45.0253,44.7199,44.9465,387054.0
2023-01-06 14:30:00,45.64,45.86,45.62,45.81,232469.0,44.9563,45.173,44.9366,45.1238,232469.0
2023-01-06 15:00:00,45.81,45.97,45.74,45.77,330052.0,45.1238,45.2814,45.0548,45.0844,330052.0
2023-01-06 15:30:00,45.78,45.93,45.61,45.69,606839.0,45.0942,45.242,44.9268,45.0056,606839.0
2023-01-09 09:30:00,46.23,46.54,46.0,46.51,682813.0,45.5375,45.8429,45.3109,45.8133,682813.0
2023-01-09 10:00:00,46.55,46.66,46.44,46.48,320971.0,45.8527,45.9611,45.7444,45.7838,320971.0
2023-01-09 10:30:00,46.49,46.91,46.48,46.77,352446.0,45.7936,46.2073,45.7838,46.0694,352446.0
2023-01-09 11:00:00,46.79,47.01,46.77,46.97,198763.0,46.0891,46.3058,46.0694,46.2664,198763.0
2023-01-09 11:30:00,46.99,47.0,46.8,46.94,206416.0,46.2861,46.296,46.099,46.2369,206416.0
2023-01-09 12:00:00,46.9,46.92,46.72,46.82,130071.0,46.1975,46.2172,46.0202,46.1187,130071.0
2023-01-09 12:30:00,46.82,46.84,46.58,46.69,138549.0,46.1187,46.1384,45.8823,45.9906,138549.0
2023-01-09 13:00:00,46.7,46.72,46.51,46.63,120651.0,46.0005,46.0202,45.8133,45.9315,120651.0
2023-01-09 13:30:00,46.62,46.62,46.13,46.26,280699.0,45.9217,45.9217,45.439,45.567,280699.0
2023-01-09 14:00:00,46.27,46.4,46.13,46.28,333074.0,45.5769,45.7049,45.439,45.5867,333074.0
2023-01-09 14:30:00,46.27,46.31,45.86,45.9,173617.0,45.5769,45.6163,45.173,45.2124,173617.0
2023-01-09 15:00:00,45.88,45.96,45.72,45.78,247769.0,45.1927,45.2715,45.0351,45.0942,247769.0
2023-01-09 15:30:00,45.76,45.8,45.59,45.64,430963.0,45.0745,45.1139,44.9071,44.9563,430963.0
2023-01-10 09:30:00,45.49,45.95,45.44,45.77,661549.0,44.8086,45.2617,44.7593,45.0844,661549.0
2023-01-10 10:00:00,45.8,46.14,45.64,45.73,371038.0,45.1139,45.4488,44.9563,45.045,371038.0
2023-01-10 10:30:00,45.73,45.78,45.26,45.75,530477.0,45.045,45.0942,44.582,45.0647,530477.0
2023-01-10 11:00:00,45.75,45.86,45.63,45.67,156207.0,45.0647,45.173,44.9465,44.9859,156207.0
2023-01-10 11:30:00,45.7,45.76,45.51,45.69,273889.0,45.0154,45.0745,44.8283,45.0056,273889.0
2023-01-10 12:00:00,45.66,45.82,45.48,45.68,366733.0,44.976,45.1336,44.7987,44.9957,366733.0
2023-01-10 12:30:00,45.67,45.94,45.66,45.86,144741.0,44.9859,45.2518,44.976,45.173,144741.0
2023-01-10 13:00:00,45.86,45.99,45.79,45.89,109721.0,45.173,45.3011,45.1041,45.2026,109721.0
2023-01-10 13:30:00,45.88,46.05,45.88,46.02,123669.0,45.1927,45.3602,45.1927,45.3306,123669.0
2023-01-10 14:00:00,46.04,46.15,46.0,46.12,164824.0,45.3503,45.4587,45.3109,45.4291,164824.0
2023-01-10 14:30:00,46.13,46.19,45.97,46.01,118737.0,45.439,45.4981,45.2814,45.3208,118737.0
2023-01-10 15:00:00,46.02,46.09,45.84,46.01,198110.0,45.3306,45.3996,45.1533,45.3208,198110.0
2023-01-10 15:30:00,46.04,46.29,45.98,46.26,388845.0,45.3503,45.5966,45.2912,45.567,388845.0
2023-01-11 09:30:00,46.65,46.88,46.57,46.68,346837.0,45.9512,46.1778,45.8724,45.9808,346837.0
2023-01-11 10:00:00,46.7,46.86,46.62,46.85,192089.0,46.0005,46.1581,45.9217,46.1482,192089.0
2023-01-11 10:30:00,46.83,46.84,46.46,46.5,254636.0,46.1285,46.1384,45.7641,45.8035,254636.0
2023-01-11 11:00:00,46.5,46.78,46.49,46.76,171768.0,45.8035,46.0793,45.7936,46.0596,171768.0
2023-01-11 11:30:00,46.74,46.85,46.67,46.78,56909.0,46.0399,46.1482,45.9709,46.0793,56909.0
2023-01-11 12:00:00,46.8,46.99,46.79,46.95,113982.0,46.099,46.2861,46.0891,46.2467,113982.0
2023-01-11 12:30:00,46.95,46.95,46.83,46.89,124099.0,46.2467,46.2467,46.1285,46.1876,124099.0
2023-01-11 13:00:00,46.89,47.14,46.83,47.03,353379.0,46.1876,46.4339,46.1285,46.3255,353379.0
2023-01-11 13:30:00,47.04,47.11,46.94,46.97,144285.0,46.3354,46.4043,46.2369,46.2664,144285.0
2023-01-11 14:00:00,47.0,47.06,46.88,47.03,140526.0,46.296,46.3551,46.1778,46.3255,140526.0
2023-01-11 14:30:00,47.04,47.2,47.02,47.14,116987.0,46.3354,46.493,46.3157,46.4339,116987.0
2023-01-11 15:00:00,47.15,47.29,47.13,47.21,189361.0,46.4437,46.5816,46.424,46.5028,189361.0
2023-01-11 15:30:00,47.21,47.45,47.09,47.42,936405.0,46.5028,46.7392,46.3846,46.7097,936405.0
2023-01-12 09:30:00,47.67,47.74,46.65,46.96,928605.0,46.9559,47.0249,45.9512,46.2566,928605.0
2023-01-12 10:00:00,46.95,47.72,46.95,47.5,610372.0,46.2467,47.0052,46.2467,46.7885,610372.0
2023-01-12 10:30:00,47.51,47.75,47.18,47.39,487412.0,46.7983,47.0347,46.4733,46.6801,487412.0
2023-01-12 11:00:00,47.38,47.55,47.13,47.46,630591.0,46.6703,46.8377,46.424,46.7491,630591.0
2023-01-12 11:30:00,47.47,47.65,47.22,47.61,217549.0,46.7589,46.9362,46.5127,46.8968,217549.0
2023-01-12 12:00:00,47.59,47.98,47.55,47.96,212209.0,46.8771,47.2613,46.8377,47.2416,212209.0
2023-01-12 12:30:00,47.96,48.03,47.87,47.94,172921.0,47.2416,47.3105,47.1529,47.2219,172921.0
2023-01-12 13:00:00,47.94,48.08,47.49,47.55,251102.0,47.2219,47.3598,46.7786,46.8377,251102.0
2023-01-12 13:30:00,47.56,48.1,47.41,48.05,455795.0,46.8476,47.3795,46.6998,47.3302,455795.0
2023-01-12 14:00:00,48.06,48.11,47.82,47.87,286015.0,47.3401,47.3893,47.1037,47.1529,286015.0
2023-01-12 14:30:00,47.87,47.98,47.7,47.84,207589.0,47.1529,47.2613,46.9855,47.1234,207589.0
2023-01-12 15:00:00,47.84,47.89,47.58,47.69,281404.0,47.1234,47.1726,46.8673,46.9756,281404.0
2023-01-12 15:30:00,47.68,47.8,47.49,47.76,495655.0,46.9658,47.084,46.7786,47.0446,495655.0
2023-01-13 09:30:00,46.95,47.33,46.88,47.23,492894.0,46.2467,46.621,46.1778,46.5225,492894.0
2023-01-13 10:00:00,47.21,47.66,47.11,47.64,611795.0,46.5028,46.9461,46.4043,46.9264,611795.0
2023-01-13 10:30:00,47.64,47.7,47.49,47.61,280122.0,46.9264,46.9855,46.7786,46.8968,280122.0
2023-01-13 11:00:00,47.63,47.65,47.37,47.52,275039.0,46.9165,46.9362,46.6604,46.8082,275039.0
2023-01-13 11:30:00,47.52,47.52,47.33,47.47,264713.0,46.8082,46.8082,46.621,46.7589,264713.0
2023-01-13 12:00:00,47.47,47.66,47.46,47.63,139018.0,46.7589,46.9461,46.7491,46.9165,139018.0
2023-01-13 12:30:00,47.63,47.71,47.52,47.69,127984.0,46.9165,46.9953,46.8082,46.9756,127984.0
2023-01-13 13:00:00,47.69,47.74,47.54,47.59,169497.0,46.9756,47.0249,46.8279,46.8771,169497.0
2023-01-13 13:30:00,47.61,47.92,47.59,47.88,186806.0,46.8968,47.2022,46.8771,47.1628,186806.0
2023-01-13 14:00:00,47.89,47.94,47.8,47.9,116041.0,47.1726,47.2219,47.084,47.1825,116041.0
2023-01-13 14:30:00,47.9,47.96,47.83,47.93,156426.0,47.1825,47.2416,47.1135,47.212,156426.0
2023-01-13 15:00:00,47.93,48.07,47.9,48.06,317581.0,47.212,47.3499,47.1825,47.3401,317581.0
2023-01-13 15:30:00,48.07,48.26,48.04,48.12,615003.0,47.3499,47.5371,47.3204,47.3992,615003.0
2023-01-17 09:30:00,48.14,48.25,47.9,48.12,334763.0,47.4189,47.5272,47.1825,47.3992,334763.0
2023-01-17 10:00:00,48.15,48.52,48.15,48.4,415583.0,47.4287,47.7932,47.4287,47.675,415583.0
2023-01-17 10:30:00,48.4,48.42,47.95,48.05,365928.0,47.675,47.6947,47.2317,47.3302,365928.0
2023-01-17 11:00:00,48.08,48.08,47.76,47.91,253223.0,47.3598,47.3598,47.0446,47.1923,253223.0
2023-01-17 11:30:00,47.91,48.06,47.89,48.04,131529.0,47.1923,47.3401,47.1726,47.3204,131529.0
2023-01-17 12:00:00,48.05,48.13,47.87,47.89,111966.0,47.3302,47.409,47.1529,47.1726,111966.0
2023-01-17 12:30:00,47.89,48.06,47.88,47.99,86051.0,47.1726,47.3401,47.1628,47.2711,86051.0
2023-01-17 13:00:00,48.03,48.08,47.97,48.02,94243.0,47.3105,47.3598,47.2514,47.3007,94243.0
2023-01-17 13:30:00,48.0,48.17,48.0,48.15,59086.0,47.281,47.4484,47.281,47.4287,59086.0
2023-01-17 14:00:00,48.15,48.19,47.89,47.95,220353.0,47.4287,47.4681,47.1726,47.2317,220353.0
2023-01-17 14:30:00,47.97,48.16,47.96,48.01,76853.0,47.2514,47.4386,47.2416,47.2908,76853.0
2023-01-17 15:00:00,48.01,48.12,47.94,47.98,79234.0,47.2908,47.3992,47.2219,47.2613,79234.0
2023-01-17 15:30:00,47.97,48.03,47.79,47.93,310968.0,47.2514,47.3105,47.0741,47.212,310968.0
2023-01-18 09:30:00,48.23,48.39,48.08,48.35,433275.0,47.5075,47.6651,47.3598,47.6257,433275.0
2023-01-18 10:00:00,48.37,48.48,48.13,48.3,254482.0,47.6454,47.7538,47.409,47.5765,254482.0
2023-01-18 10:30:00,48.33,48.33,47.62,47.8,379483.0,47.606,47.606,46.9067,47.084,379483.0
2023-01-18 11:00:00,47.79,47.83,47.25,47.35,438998.0,47.0741,47.1135,46.5422,46.6407,438998.0
2023-01-18 11:30:00,47.34,47.34,47.06,47.22,507504.0,46.6309,46.6309,46.3551,46.5127,507504.0
2023-01-18 12:00:00,47.22,47.27,46.9,46.93,381781.0,46.5127,46.5619,46.1975,46.227,381781.0
2023-01-18 12:30:00,46.93,47.04,46.82,46.85,233930.0,46.227,46.3354,46.1187,46.1482,233930.0
2023-01-18 13:00:00,46.87,46.93,46.66,46.85,295504.0,46.1679,46.227,45.9611,46.1482,295504.0
2023-01-18 13:30:00,46.84,47.03,46.78,46.92,190673.0,46.1384,46.3255,46.0793,46.2172,190673.0
2023-01-18 14:00:00,46.92,46.97,46.79,46.94,166601.0,46.2172,46.2664,46.0891,46.2369,166601.0
2023-01-18 14:30:00,46.94,47.0,46.79,46.8,126290.0,46.2369,46.296,46.0891,46.099,126290.0
2023-01-18 15:00:00,46.79,46.91,46.71,46.73,136129.0,46.0891,46.2073,46.0103,46.03,136129.0
2023-01-18 15:30:00,46.73,46.73,46.36,46.42,916065.0,46.03,46.03,45.6655,45.7246,916065.0
2023-01-19 09:30:00,45.87,46.13,45.7,45.85,450766.0,45.1829,45.439,45.0154,45.1632,450766.0
2023-01-19 10:00:00,45.86,46.0,45.65,45.8,354994.0,45.173,45.3109,44.9662,45.1139,354994.0
2023-01-19 10:30:00,45.8,45.8,45.45,45.54,344072.0,45.1139,45.1139,44.7692,44.8578,344072.0
2023-01-19 11:00:00,45.53,45.8,45.49,45.49,274773.0,44.848,45.1139,44.8086,44.8086,274773.0
2023-01-19 11:30:00,45.5,45.58,45.38,45.51,2450809.0,44.8184,44.8972,44.7002,44.8283,2450809.0
2023-01-19 12:00:00,45.52,45.8,45.51,45.63,169630.0,44.8381,45.1139,44.8283,44.9465,169630.0
2023-01-19 12:30:00,45.63,45.69,45.55,45.69,96382.0,44.9465,45.0056,44.8677,45.0056,96382.0
2023-01-19 13:00:00,45.7,45.95,45.69,45.81,201187.0,45.0154,45.2617,45.0056,45.1238,201187.0
2023-01-19 13:30:00,45.84,46.17,45.84,45.99,226344.0,45.1533,45.4784,45.1533,45.3011,226344.0
2023-01-19 14:00:00,45.99,46.24,45.86,46.19,182881.0,45.3011,45.5473,45.173,45.4981,182881.0
2023-01-19 14:30:00,46.18,46.28,46.09,46.14,110528.0,45.4882,45.5867,45.3996,45.4488,110528.0
2023-01-19 15:00:00,46.14,46.24,46.0,46.09,127412.0,45.4488,45.5473,45.3109,45.3996,127412.0
2023-01-19 15:30:00,46.09,46.1,45.67,45.72,740183.0,45.3996,45.4094,44.9859,45.0351,740183.0
2023-01-20 09:30:00,46.05,46.05,45.64,45.95,615167.0,45.3602,45.3602,44.9563,45.2617,615167.0
2023-01-20 10:00:00,45.96,46.27,45.85,46.26,275748.0,45.2715,45.5769,45.1632,45.567,275748.0
2023-01-20 10:30:00,46.25,46.3,46.11,46.19,117956.0,45.5572,45.6064,45.4193,45.4981,117956.0
2023-01-20 11:00:00,46.18,46.6,46.17,46.57,165690.0,45.4882,45.902,45.4784,45.8724,165690.0
2023-01-20 11:30:00,46.58,46.6,46.41,46.43,165378.0,45.8823,45.902,45.7148,45.7345,165378.0
2023-01-20 12:00:00,46.44,46.57,46.44,46.5,132440.0,45.7444,45.8724,45.7444,45.8035,132440.0
2023-01-20 12:30:00,46.51,46.56,46.44,46.48,78754.0,45.8133,45.8626,45.7444,45.7838,78754.0
2023-01-20 13:00:00,46.47,46.59,46.28,46.41,266668.0,45.7739,45.8921,45.5867,45.7148,266668.0
2023-01-20 13:30:00,46.41,46.87,46.4,46.84,187665.0,45.7148,46.1679,45.7049,46.1384,187665.0
2023-01-20 14:00:00,46.84,46.96,46.79,46.95,124987.0,46.1384,46.2566,46.0891,46.2467,124987.0
2023-01-20 14:30:00,46.94,47.05,46.93,47.04,121508.0,46.2369,46.3452,46.227,46.3354,121508.0
2023-01-20 15:00:00,47.05,47.39,47.05,47.24,229465.0,46.3452,46.6801,46.3452,46.5324,229465.0
2023-01-20 15:30:00,47.24,47.44,47.16,47.41,632761.0,46.5324,46.7294,46.4536,46.6998,632761.0
2023-01-23 09:30:00,47.6,47.98,47.36,47.87,420368.0,46.887,47.2613,46.6506,47.1529,420368.0
2023-01-23 10:00:00,47.88,48.26,47.81,48.2,415474.0,47.1628,47.5371,47.0938,47.478,415474.0
2023-01-23 10:30:00,48.21,48.45,48.16,48.36,279180.0,47.4878,47.7242,47.4386,47.6356,279180.0
2023-01-23 11:00:00,48.39,48.89,48.38,48.59,500673.0,47.6651,48.1577,47.6553,47.8621,500673.0
2023-01-23 11:30:00,48.61,48.77,48.54,48.76,156842.0,47.8818,48.0394,47.8129,48.0296,156842.0
2023-01-23 12:00:00,48.75,48.76,48.48,48.64,295673.0,48.0197,48.0296,47.7538,47.9114,295673.0
2023-01-23 12:30:00,48.65,48.78,48.59,48.75,144162.0,47.9212,48.0493,47.8621,48.0197,144162.0
2023-01-23 13:00:00,48.73,48.87,48.73,48.83,106468.0,48.0,48.1379,48.0,48.0985,106468.0
2023-01-23 13:30:00,48.84,49.02,48.83,48.87,198859.0,48.1084,48.2857,48.0985,48.1379,198859.0
2023-01-23 14:00:00,48.87,48.87,48.5,48.54,134503.0,48.1379,48.1379,47.7735,47.8129,134503.0
2023-01-23 14:30:00,48.54,48.64,48.09,48.28,416953.0,47.8129,47.9114,47.3696,47.5568,416953.0
2023-01-23 15:00:00,48.28,48.44,48.16,48.35,389351.0,47.5568,47.7144,47.4386,47.6257,389351.0
2023-01-23 15:30:00,48.35,48.63,48.27,48.53,982468.0,47.6257,47.9015,47.5469,47.803,982468.0
2023-01-24 09:30:00,48.12,48.41,47.89,47.99,513547.0,47.3992,47.6848,47.1726,47.2711,513547.0
2023-01-24 10:00:00,47.99,48.37,47.81,48.2,257108.0,47.2711,47.6454,47.0938,47.478,257108.0
2023-01-24 10:30:00,48.18,48.55,48.0,48.49,1165652.0,47.4583,47.8227,47.281,47.7636,1165652.0
2023-01-24 11:00:00,48.51,48.55,48.32,48.54,617577.0,47.7833,47.8227,47.5962,47.8129,617577.0
2023-01-24 11:30:00,48.54,48.54,48.35,48.38,119245.0,47.8129,47.8129,47.6257,47.6553,119245.0
2023-01-24 12:00:00,48.39,48.51,48.19,48.46,163725.0,47.6651,47.7833,47.4681,47.7341,163725.0
2023-01-24 12:30:00,48.44,48.45,48.31,48.38,64706.0,47.7144,47.7242,47.5863,47.6553,64706.0
2023-01-24 13:00:00,48.38,48.51,48.25,48.5,158342.0,47.6553,47.7833,47.5272,47.7735,158342.0
2023-01-24 13:30:00,48.5,48.66,48.47,48.57,152777.0,47.7735,47.9311,47.7439,47.8424,152777.0
2023-01-24 14:00:00,48.56,48.57,48.37,48.48,126226.0,47.8326,47.8424,47.6454,47.7538,126226.0
2023-01-24 14:30:00,48.48,48.62,48.48,48.59,81181.0,47.7538,47.8917,47.7538,47.8621,81181.0
2023-01-24 15:00:00,48.61,48.64,48.45,48.51,79855.0,47.8818,47.9114,47.7242,47.7833,79855.0
2023-01-24 15:30:00,48.5,48.53,48.2,48.42,289204.0,47.7735,47.803,47.478,47.6947,289204.0
2023-01-25 09:30:00,47.38,47.55,46.99,47.01,586741.0,46.6703,46.8377,46.2861,46.3058,586741.0
2023-01-25 10:00:00,46.98,47.36,46.96,47.12,483331.0,46.2763,46.6506,46.2566,46.4142,483331.0
2023-01-25 10:30:00,47.16,47.25,46.81,47.14,365555.0,46.4536,46.5422,46.1088,46.4339,365555.0
2023-01-25 11:00:00,47.13,47.5,47.08,47.43,322191.0,46.424,46.7885,46.3748,46.7195,322191.0
2023-01-25 11:30:00,47.44,47.82,47.4,47.69,224083.0,46.7294,47.1037,46.69,46.9756,224083.0
2023-01-25 12:00:00,47.7,47.75,47.53,47.56,255472.0,46.9855,47.0347,46.818,46.8476,255472.0
2023-01-25 12:30:00,47.57,47.75,47.56,47.69,95289.0,46.8574,47.0347,46.8476,46.9756,95289.0
2023-01-25 13:00:00,47.69,48.09,47.67,48.09,285197.0,46.9756,47.3696,46.9559,47.3696,285197.0
2023-01-25 13:30:00,48.09,48.2,47.98,48.12,272603.0,47.3696,47.478,47.2613,47.3992,272603.0
2023-01-25 14:00:00,48.13,48.42,48.05,48.2,528654.0,47.409,47.6947,47.3302,47.478,528654.0
2023-01-25 14:30:00,48.21,48.38,48.08,48.33,401251.0,47.4878,47.6553,47.3598,47.606,401251.0
2023-01-25 15:00:00,48.33,48.53,48.27,48.36,369189.0,47.606,47.803,47.5469,47.6356,369189.0
2023-01-25 15:30:00,48.36,48.46,48.18,48.46,343390.0,47.6356,47.7341,47.4583,47.7341,343390.0
2023-01-26 09:30:00,49.1,49.32,48.53,48.69,584372.0,48.3645,48.5812,47.803,47.9606,584372.0
2023-01-26 10:00:00,48.71,49.12,48.57,49.0,563288.0,47.9803,48.3842,47.8424,48.266,563288.0
2023-01-26 10:30:00,49.0,49.09,48.35,48.42,457841.0,48.266,48.3547,47.6257,47.6947,457841.0
2023-01-26 11:00:00,48.42,48.72,48.35,48.6,351905.0,47.6947,47.9902,47.6257,47.872,351905.0
2023-01-26 11:30:00,48.58,48.77,48.55,48.75,193571.0,47.8523,48.0394,47.8227,48.0197,193571.0
2023-01-26 12:00:00,48.76,49.01,48.75,48.9,206344.0,48.0296,48.2759,48.0197,48.1675,206344.0
2023-01-26 12:30:00,48.88,49.01,48.74,48.87,326970.0,48.1478,48.2759,48.0099,48.1379,326970.0
2023-01-26 13:00:00,48.88,48.95,48.72,48.89,120045.0,48.1478,48.2168,47.9902,48.1577,120045.0
2023-01-26 13:30:00,48.91,49.19,48.9,49.04,237334.0,48.1774,48.4532,48.1675,48.3054,237334.0
2023-01-26 14:00:00,49.03,49.19,48.95,49.07,115943.0,48.2956,48.4532,48.2168,48.335,115943.0
2023-01-26 14:30:00,49.09,49.23,49.07,49.18,91106.0,48.3547,48.4926,48.335,48.4433,91106.0
2023-01-26 15:00:00,49.17,49.36,49.1,49.29,175960.0,48.4335,48.6206,48.3645,48.5517,175960.0
2023-01-26 15:30:00,49.27,49.53,49.19,49.48,438068.0,48.532,48.7881,48.4532,48.7388,438068.0
2023-01-27 09:30:00,49.23,49.67,49.17,49.54,508338.0,48.4926,48.926,48.4335,48.7979,508338.0
2023-01-27 10:00:00,49.56,49.95,49.42,49.72,413116.0,48.8176,49.2018,48.6797,48.9752,413116.0
2023-01-27 10:30:00,49.72,49.74,49.2,49.34,488143.0,48.9752,48.9949,48.463,48.6009,488143.0
2023-01-27 11:00:00,49.32,49.58,49.25,49.54,244312.0,48.5812,48.8373,48.5123,48.7979,244312.0
2023-01-27 11:30:00,49.55,49.82,49.53,49.76,231829.0,48.8078,49.0737,48.7881,49.0146,231829.0
2023-01-27 12:00:00,49.77,49.93,49.68,49.79,433811.0,49.0245,49.1821,48.9358,49.0442,433811.0
2023-01-27 12:30:00,49.78,49.98,49.76,49.9,274347.0,49.0343,49.2313,49.0146,49.1525,274347.0
2023-01-27 13:00:00,49.91,49.95,49.71,49.81,400854.0,49.1624,49.2018,48.9654,49.0639,400854.0
2023-01-27 13:30:00,49.81,49.93,49.8,49.9,180277.0,49.0639,49.1821,49.054,49.1525,180277.0
2023-01-27 14:00:00,49.91,50.08,49.85,50.06,241742.0,49.1624,49.3298,49.1033,49.3101,241742.0
2023-01-27 14:30:00,50.06,50.17,50.02,50.14,314439.0,49.3101,49.4185,49.2707,49.3889,314439.0
2023-01-27 15:00:00,50.15,50.31,50.05,50.18,329932.0,49.3988,49.5564,49.3003,49.4283,329932.0
2023-01-27 15:30:00,50.19,50.25,49.69,49.72,790929.0,49.4382,49.4973,48.9457,48.9752,790929.0
2023-01-30 09:30:00,48.98,49.43,48.97,49.37,446332.0,48.2463,48.6896,48.2365,48.6305,446332.0
2023-01-30 10:00:00,49.37,49.57,49.1,49.26,269712.0,48.6305,48.8275,48.3645,48.5221,269712.0
2023-01-30 10:30:00,49.26,49.26,48.77,49.04,319267.0,48.5221,48.5221,48.0394,48.3054,319267.0
2023-01-30 11:00:00,49.03,49.26,48.96,49.11,230019.0,48.2956,48.5221,48.2266,48.3744,230019.0
2023-01-30 11:30:00,49.1,49.18,48.8,49.09,109563.0,48.3645,48.4433,48.069,48.3547,109563.0
2023-01-30 12:00:00,49.08,49.14,48.87,49.01,96042.0,48.3448,48.4039,48.1379,48.2759,96042.0
2023-01-30 12:30:00,49.0,49.03,48.78,48.84,151724.0,48.266,48.2956,48.0493,48.1084,151724.0
2023-01-30 13:00:00,48.82,49.06,48.72,48.97,161579.0,48.0887,48.3251,47.9902,48.2365,161579.0
2023-01-30 13:30:00,48.95,48.95,48.73,48.84,92908.0,48.2168,48.2168,48.0,48.1084,92908.0
2023-01-30 14:00:00,48.85,48.9,48.66,48.67,85348.0,48.1182,48.1675,47.9311,47.9409,85348.0
2023-01-30 14:30:00,48.66,48.76,48.54,48.63,145865.0,47.9311,48.0296,47.8129,47.9015,145865.0
2023-01-30 15:00:00,48.63,48.75,48.45,48.48,296078.0,47.9015,48.0197,47.7242,47.7538,296078.0
2023-01-30 15:30:00,48.47,48.69,48.38,48.46,589138.0,47.7439,47.9606,47.6553,47.7341,589138.0
2023-01-31 09:30:00,48.56,48.86,48.52,48.59,396797.0,47.8326,48.1281,47.7932,47.8621,396797.0
2023-01-31 10:00:00,48.6,48.97,48.5,48.95,289663.0,47.872,48.2365,47.7735,48.2168,289663.0
2023-01-31 10:30:00,48.98,49.12,48.89,49.0,201071.0,48.2463,48.3842,48.1577,48.266,201071.0
2023-01-31 11:00:00,49.02,49.14,48.97,49.07,157786.0,48.2857,48.4039,48.2365,48.335,157786.0
2023-01-31 11:30:00,49.08,49.16,48.97,49.04,88102.0,48.3448,48.4236,48.2365,48.3054,88102.0
2023-01-31 12:00:00,49.05,49.19,48.92,49.15,104152.0,48.3153,48.4532,48.1872,48.4138,104152.0
2023-01-31 12:30:00,49.14,49.25,49.1,49.18,97343.0,48.4039,48.5123,48.3645,48.4433,97343.0
2023-01-31 13:00:00,49.21,49.24,49.11,49.19,208082.0,48.4729,48.5024,48.3744,48.4532,208082.0
2023-01-31 13:30:00,49.21,49.34,49.16,49.33,116926.0,48.4729,48.6009,48.4236,48.5911,116926.0
2023-01-31 14:00:00,49.34,49.41,49.3,49.36,101783.0,48.6009,48.6699,48.5615,48.6206,101783.0
2023-01-31 14:30:00,49.36,49.46,49.31,49.4,2234575.0,48.6206,48.7191,48.5714,48.66,2234575.0
2023-01-31 15:00:00,49.4,49.48,49.18,49.21,205815.0,48.66,48.7388,48.4433,48.4729,205815.0
2023-01-31 15:30:00,49.22,49.88,49.22,49.87,723749.0,48.4827,49.1328,48.4827,49.123,723749.0
2023-02-01 09:30:00,49.55,49.85,49.45,49.78,293789.0,48.8078,49.1033,48.7093,49.0343,293789.0
2023-02-01 10:00:00,49.8,49.8,49.46,49.65,228290.0,49.054,49.054,48.7191,48.9063,228290.0
2023-02-01 10:30:00,49.66,49.7,49.26,49.29,207406.0,48.9161,48.9555,48.5221,48.5517,207406.0
2023-02-01 11:00:00,49.29,49.59,49.24,49.57,174246.0,48.5517,48.8472,48.5024,48.8275,174246.0
2023-02-01 11:30:00,49.57,49.63,49.4,49.4,120679.0,48.8275,48.8866,48.66,48.66,120679.0
2023-02-01 12:00:00,49.38,49.42,49.2,49.32,98769.0,48.6403,48.6797,48.463,48.5812,98769.0
2023-02-01 12:30:00,49.34,49.36,49.26,49.29,61026.0,48.6009,48.6206,48.5221,48.5517,61026.0
2023-02-01 13:00:00,49.29,49.4,49.25,49.39,93790.0,48.5517,48.66,48.5123,48.6502,93790.0
2023-02-01 13:30:00,49.4,49.59,49.31,49.41,258146.0,48.66,48.8472,48.5714,48.6699,258146.0
2023-02-01 14:00:00,49.38,49.76,48.93,49.43,614197.0,48.6403,49.0146,48.1971,48.6896,614197.0
2023-02-01 14:30:00,49.43,50.8,48.85,50.51,1526864.0,48.6896,50.039,48.1182,49.7534,1526864.0
2023-02-01 15:00:00,50.52,51.18,50.52,51.03,870570.0,49.7632,50.4133,49.7632,50.2656,870570.0
2023-02-01 15:30:00,51.05,51.63,50.73,50.93,865192.0,50.2853,50.8566,49.9701,50.1671,865192.0
2023-02-02 09:30:00,51.9,51.95,51.53,51.59,910651.0,51.1226,51.1718,50.7581,50.8172,910651.0
2023-02-02 10:00:00,51.59,51.91,51.42,51.86,566851.0,50.8172,51.1324,50.6498,51.0832,566851.0
2023-02-02 10:30:00,51.87,52.47,51.87,52.35,924949.0,51.093,51.684,51.093,51.5658,924949.0
2023-02-02 11:00:00,52.35,52.45,52.18,52.34,473655.0,51.5658,51.6643,51.3984,51.556,473655.0
2023-02-02 11:30:00,52.33,52.45,52.15,52.16,313550.0,51.5461,51.6643,51.3688,51.3787,313550.0
2023-02-02 12:00:00,52.16,52.38,52.1,52.3,318654.0,51.3787,51.5954,51.3196,51.5166,318654.0
2023-02-02 12:30:00,52.31,52.43,52.18,52.35,231690.0,51.5264,51.6446,51.3984,51.5658,231690.0
2023-02-02 13:00:00,52.36,52.51,52.29,52.35,196627.0,51.5757,51.7234,51.5067,51.5658,196627.0
2023-02-02 13:30:00,52.36,52.7,52.36,52.69,219800.0,51.5757,51.9106,51.5757,51.9007,219800.0
2023-02-02 14:00:00,52.7,52.75,52.06,52.09,336948.0,51.9106,51.9598,51.2802,51.3097,336948.0
2023-02-02 14:30:00,52.07,52.13,51.62,51.66,466650.0,51.29,51.3491,50.8468,50.8862,466650.0
2023-02-02 15:00:00,51.65,52.07,51.51,52.0,377375.0,50.8763,51.29,50.7384,51.2211,377375.0
2023-02-02 15:30:00,52.02,52.39,51.86,52.39,636512.0,51.2408,51.6052,51.0832,51.6052,636512.0
2023-02-03 09:30:00,51.08,51.79,51.04,51.58,836607.0,50.3148,51.0142,50.2754,50.8074,836607.0
2023-02-03 10:00:00,51.52,52.17,51.28,51.93,855649.0,50.7483,51.3885,50.5118,51.1521,855649.0
2023-02-03 10:30:00,51.93,52.37,51.9,52.1,378991.0,51.1521,51.5855,51.1226,51.3196,378991.0
2023-02-03 11:00:00,52.09,52.34,52.09,52.27,162131.0,51.3097,51.556,51.3097,51.487,162131.0
2023-02-03 11:30:00,52.28,52.43,51.83,51.88,411599.0,51.4969,51.6446,51.0536,51.1029,411599.0
2023-02-03 12:00:00,51.88,52.28,51.83,52.24,234806.0,51.1029,51.4969,51.0536,51.4575,234806.0
2023-02-03 12:30:00,52.23,52.32,51.66,51.7,216497.0,51.4476,51.5363,50.8862,50.9256,216497.0
2023-02-03 13:00:00,51.69,51.74,51.35,51.42,325975.0,50.9157,50.965,50.5808,50.6498,325975.0
2023-02-03 13:30:00,51.42,51.54,51.1,51.41,323241.0,50.6498,50.768,50.3345,50.6399,323241.0
2023-02-03 14:00:00,51.39,51.48,51.15,51.31,163621.0,50.6202,50.7089,50.3838,50.5414,163621.0
2023-02-03 14:30:00,51.29,51.48,51.07,51.13,290216.0,50.5217,50.7089,50.305,50.3641,290216.0
2023-02-03 15:00:00,51.11,51.43,50.95,51.27,345675.0,50.3444,50.6596,50.1868,50.502,345675.0
2023-02-03 15:30:00,51.28,51.39,51.07,51.27,451904.0,50.5118,50.6202,50.305,50.502,451904.0
2023-02-06 09:30:00,50.63,50.89,50.51,50.74,584754.0,49.8716,50.1277,49.7534,49.9799,584754.0
2023-02-06 10:00:00,50.74,50.84,50.32,50.36,363212.0,49.9799,50.0784,49.5662,49.6056,363212.0
2023-02-06 10:30:00,50.33,50.77,50.2,50.74,330455.0,49.5761,50.0095,49.448,49.9799,330455.0
2023-02-06 11:00:00,50.74,50.96,50.67,50.91,211515.0,49.9799,50.1966,49.911,50.1474,211515.0
2023-02-06 11:30:00,50.94,50.98,50.57,50.6,128422.0,50.1769,50.2163,49.8125,49.842,128422.0
2023-02-06 12:00:00,50.6,50.7,50.5,50.58,112928.0,49.842,49.9405,49.7435,49.8223,112928.0
2023-02-06 12:30:00,50.58,50.8,50.58,50.65,580872.0,49.8223,50.039,49.8223,49.8913,580872.0
2023-02-06 13:00:00,50.66,50.75,50.47,50.59,104289.0,49.9011,49.9898,49.714,49.8322,104289.0
2023-02-06 13:30:00,50.58,50.68,50.52,50.66,77622.0,49.8223,49.9208,49.7632,49.9011,77622.0
2023-02-06 14:00:00,50.65,50.93,50.65,50.78,156915.0,49.8913,50.1671,49.8913,50.0193,156915.0
2023-02-06 14:30:00,50.77,50.78,50.6,50.73,190398.0,50.0095,50.0193,49.842,49.9701,190398.0
2023-02-06 15:00:00,50.73,50.74,50.42,50.48,114390.0,49.9701,49.9799,49.6647,49.7238,114390.0
2023-02-06 15:30:00,50.47,50.74,50.36,50.65,350282.0,49.714,49.9799,49.6056,49.8913,350282.0
2023-02-07 09:30:00,50.38,50.55,50.3,50.41,354171.0,49.6253,49.7928,49.5465,49.6549,354171.0
2023-02-07 10:00:00,50.41,50.48,50.26,50.32,164665.0,49.6549,49.7238,49.5071,49.5662,164665.0
2023-02-07 10:30:00,50.3,50.5,50.29,50.36,125845.0,49.5465,49.7435,49.5367,49.6056,125845.0
2023-02-07 11:00:00,50.38,50.66,50.35,50.62,115651.0,49.6253,49.9011,49.5958,49.8617,115651.0
2023-02-07 11:30:00,50.62,50.83,50.61,50.72,118877.0,49.8617,50.0686,49.8519,49.9602,118877.0
2023-02-07 12:00:00,50.71,50.82,50.6,50.63,97754.0,49.9504,50.0587,49.842,49.8716,97754.0
2023-02-07 12:30:00,50.63,51.93,50.6,51.72,768518.0,49.8716,51.1521,49.842,50.9453,768518.0
2023-02-07 13:00:00,51.74,51.88,50.6,50.61,728690.0,50.965,51.1029,49.842,49.8519,728690.0
2023-02-07 13:30:00,50.59,50.59,50.06,50.41,893132.0,49.8322,49.8322,49.3101,49.6549,893132.0
2023-02-07 14:00:00,50.38,51.32,50.38,51.17,544178.0,49.6253,50.5512,49.6253,50.4035,544178.0
2023-02-07 14:30:00,51.19,51.58,51.15,51.55,331626.0,50.4232,50.8074,50.3838,50.7778,331626.0
2023-02-07 15:00:00,51.55,51.84,51.33,51.82,667844.0,50.7778,51.0635,50.5611,51.0438,667844.0
2023-02-07 15:30:00,51.81,52.27,51.69,51.95,600593.0,51.0339,51.487,50.9157,51.1718,600593.0
2023-02-08 09:30:00,51.42,51.74,51.33,51.67,527435.0,50.6498,50.965,50.5611,50.896,527435.0
2023-02-08 10:00:00,51.66,51.77,51.39,51.48,213438.0,50.8862,50.9945,50.6202,50.7089,213438.0
2023-02-08 10:30:00,51.46,51.46,51.14,51.25,275314.0,50.6892,50.6892,50.3739,50.4823,275314.0
2023-02-08 11:00:00,51.24,51.25,50.74,50.84,309001.0,50.4724,50.4823,49.9799,50.0784,309001.0
2023-02-08 11:30:00,50.82,51.01,50.67,51.01,316575.0,50.0587,50.2459,49.911,50.2459,316575.0
2023-02-08 12:00:00,50.98,51.08,50.78,51.05,127151.0,50.2163,50.3148,50.0193,50.2853,127151.0
2023-02-08 12:30:00,51.08,51.12,50.81,51.1,99371.0,50.3148,50.3542,50.0489,50.3345,99371.0
2023-02-08 13:00:00,51.11,51.28,51.06,51.06,127653.0,50.3444,50.5118,50.2951,50.2951,127653.0
2023-02-08 13:30:00,51.05,51.07,50.87,50.98,132640.0,50.2853,50.305,50.108,50.2163,132640.0
2023-02-08 14:00:00,50.99,51.17,50.85,50.93,121621.0,50.2262,50.4035,50.0883,50.1671,121621.0
2023-02-08 14:30:00,50.95,51.01,50.76,50.97,115465.0,50.1868,50.2459,49.9996,50.2065,115465.0
2023-02-08 15:00:00,50.96,50.99,50.62,50.78,230334.0,50.1966,50.2262,49.8617,50.0193,230334.0
2023-02-08 15:30:00,50.76,50.93,50.72,50.82,417176.0,49.9996,50.1671,49.9602,50.0587,417176.0
2023-02-09 09:30:00,51.7,51.74,51.35,51.46,281080.0,50.9256,50.965,50.5808,50.6892,281080.0
2023-02-09 10:00:00,51.44,51.61,51.13,51.19,197081.0,50.6695,50.8369,50.3641,50.4232,197081.0
2023-02-09 10:30:00,51.16,51.41,51.13,51.36,170936.0,50.3936,50.6399,50.3641,50.5907,170936.0
2023-02-09 11:00:00,51.34,51.35,50.89,51.0,251404.0,50.571,50.5808,50.1277,50.236,251404.0
2023-02-09 11:30:00,50.97,51.03,50.84,50.95,176568.0,50.2065,50.2656,50.0784,50.1868,176568.0
2023-02-09 12:00:00,50.97,51.12,50.94,50.95,167457.0,50.2065,50.3542,50.1769,50.1868,167457.0
2023-02-09 12:30:00,50.93,50.95,50.43,50.64,312456.0,50.1671,50.1868,49.6746,49.8814,312456.0
2023-02-09 13:00:00,50.63,50.66,50.47,50.59,132007.0,49.8716,49.9011,49.714,49.8322,132007.0
2023-02-09 13:30:00,50.56,50.73,50.37,50.43,138840.0,49.8026,49.9701,49.6155,49.6746,138840.0
2023-02-09 14:00:00,50.43,50.51,50.17,50.2,218682.0,49.6746,49.7534,49.4185,49.448,218682.0
2023-02-09 14:30:00,50.2,50.33,50.15,50.22,108891.0,49.448,49.5761,49.3988,49.4677,108891.0
2023-02-09 15:00:00,50.2,50.2,49.77,49.82,425282.0,49.448,49.448,49.0245,49.0737,425282.0
2023-02-09 15:30:00,49.8,50.16,49.57,49.9,554565.0,49.054,49.4086,48.8275,49.1525,554565.0
2023-02-10 09:30:00,49.56,49.85,49.49,49.69,459083.0,48.8176,49.1033,48.7487,48.9457,459083.0
2023-02-10 10:00:00,49.7,50.12,49.38,49.99,634163.0,48.9555,49.3692,48.6403,49.2412,634163.0
2023-02-10 10:30:00,49.97,50.09,49.58,49.76,314414.0,49.2215,49.3397,48.8373,49.0146,314414.0
2023-02-10 11:00:00,49.74,49.98,49.73,49.83,202687.0,48.9949,49.2313,48.9851,49.0836,202687.0
2023-02-10 11:30:00,49.82,49.87,49.64,49.68,123371.0,49.0737,49.123,48.8964,48.9358,123371.0
2023-02-10 12:00:00,49.66,49.71,49.43,49.57,169010.0,48.9161,48.9654,48.6896,48.8275,169010.0
2023-02-10 12:30:00,49.58,49.84,49.55,49.84,160744.0,48.8373,49.0934,48.8078,49.0934,160744.0
2023-02-10 13:00:00,49.84,50.14,49.8,50.01,156103.0,49.0934,49.3889,49.054,49.2609,156103.0
2023-02-10 13:30:00,49.97,50.02,49.79,49.8,90430.0,49.2215,49.2707,49.0442,49.054,90430.0
2023-02-10 14:00:00,49.81,49.87,49.7,49.72,121187.0,49.0639,49.123,48.9555,48.9752,121187.0
2023-02-10 14:30:00,49.7,49.97,49.67,49.94,129771.0,48.9555,49.2215,48.926,49.1919,129771.0
2023-02-10 15:00:00,49.96,50.05,49.8,49.89,180367.0,49.2116,49.3003,49.054,49.1427,180367.0
2023-02-10 15:30:00,49.89,50.21,49.89,50.11,423810.0,49.1427,49.4579,49.1427,49.3594,423810.0
2023-02-13 09:30:00,50.29,50.68,50.16,50.66,293743.0,49.5367,49.9208,49.4086,49.9011,293743.0
2023-02-13 10:00:00,50.7,50.81,50.58,50.8,150449.0,49.9405,50.0489,49.8223,50.039,150449.0
2023-02-13 10:30:00,50.82,51.04,50.76,50.94,145511.0,50.0587,50.2754,49.9996,50.1769,145511.0
2023-02-13 11:00:00,50.97,51.07,50.94,50.99,94641.0,50.2065,50.305,50.1769,50.2262,94641.0
2023-02-13 11:30:00,51.0,51.16,50.87,51.05,126940.0,50.236,50.3936,50.108,50.2853,126940.0
2023-02-13 12:00:00,51.04,51.18,51.03,51.11,107895.0,50.2754,50.4133,50.2656,50.3444,107895.0
2023-02-13 12:30:00,51.13,51.21,51.06,51.09,101600.0,50.3641,50.4429,50.2951,50.3247,101600.0
2023-02-13 13:00:00,51.1,51.2,50.98,51.17,116736.0,50.3345,50.433,50.2163,50.4035,116736.0
2023-02-13 13:30:00,51.19,51.26,51.14,51.26,80374.0,50.4232,50.4921,50.3739,50.4921,80374.0
2023-02-13 14:00:00,51.27,51.31,51.02,51.04,93637.0,50.502,50.5414,50.2557,50.2754,93637.0
2023-02-13 14:30:00,51.04,51.06,50.86,51.01,128988.0,50.2754,50.2951,50.0981,50.2459,128988.0
2023-02-13 15:00:00,51.01,51.08,50.85,51.05,119634.0,50.2459,50.3148,50.0883,50.2853,119634.0
2023-02-13 15:30:00,51.07,51.28,51.07,51.28,380558.0,50.305,50.5118,50.305,50.5118,380558.0
2023-02-14 09:30:00,50.89,51.49,50.44,51.38,810260.0,50.1277,50.7187,49.6844,50.6104,810260.0
2023-02-14 10:00:00,51.41,51.83,51.38,51.41,522188.0,50.6399,51.0536,50.6104,50.6399,522188.0
2023-02-14 10:30:00,51.43,51.49,50.4,50.68,639129.0,50.6596,50.7187,49.645,49.9208,639129.0
2023-02-14 11:00:00,50.69,51.05,50.5,50.53,309016.0,49.9307,50.2853,49.7435,49.7731,309016.0
2023-02-14 11:30:00,50.53,50.53,50.19,50.46,513666.0,49.7731,49.7731,49.4382,49.7041,513666.0
2023-02-14 12:00:00,50.42,50.81,50.42,50.69,241914.0,49.6647,50.0489,49.6647,49.9307,241914.0
2023-02-14 12:30:00,50.68,50.87,50.65,50.84,71530.0,49.9208,50.108,49.8913,50.0784,71530.0
2023-02-14 13:00:00,50.82,51.44,50.82,51.19,375199.0,50.0587,50.6695,50.0587,50.4232,375199.0
2023-02-14 13:30:00,51.23,51.29,51.02,51.17,116764.0,50.4626,50.5217,50.2557,50.4035,116764.0
2023-02-14 14:00:00,51.18,51.3,50.88,51.18,143115.0,50.4133,50.5315,50.1178,50.4133,143115.0
2023-02-14 14:30:00,51.19,51.48,51.19,51.35,145315.0,50.4232,50.7089,50.4232,50.5808,145315.0
2023-02-14 15:00:00,51.36,51.42,51.17,51.33,145296.0,50.5907,50.6498,50.4035,50.5611,145296.0
2023-02-14 15:30:00,51.33,51.48,51.19,51.23,342663.0,50.5611,50.7089,50.4232,50.4626,342663.0
2023-02-15 09:30:00,50.66,50.97,50.5,50.64,303348.0,49.9011,50.2065,49.7435,49.8814,303348.0
2023-02-15 10:00:00,50.62,50.9,50.44,50.78,230932.0,49.8617,50.1375,49.6844,50.0193,230932.0
2023-02-15 10:30:00,50.78,50.97,50.68,50.75,199061.0,50.0193,50.2065,49.9208,49.9898,199061.0
2023-02-15 11:00:00,50.72,51.09,50.71,51.09,161118.0,49.9602,50.3247,49.9504,50.3247,161118.0
2023-02-15 11:30:00,51.09,51.25,50.92,51.09,231057.0,50.3247,50.4823,50.1572,50.3247,231057.0
2023-02-15 12:00:00,51.11,51.13,50.79,50.81,200748.0,50.3444,50.3641,50.0292,50.0489,200748.0
2023-02-15 12:30:00,50.82,51.03,50.77,50.92,166859.0,50.0587,50.2656,50.0095,50.1572,166859.0
2023-02-15 13:00:00,50.95,51.16,50.87,51.15,93395.0,50.1868,50.3936,50.108,50.3838,93395.0
2023-02-15 13:30:00,51.16,51.3,51.09,51.29,92400.0,50.3936,50.5315,50.3247,50.5217,92400.0
2023-02-15 14:00:00,51.3,51.44,51.27,51.36,137667.0,50.5315,50.6695,50.502,50.5907,137667.0
2023-02-15 14:30:00,51.37,51.43,51.15,51.16,115695.0,50.6005,50.6596,50.3838,50.3936,115695.0
2023-02-15 15:00:00,51.17,51.32,51.17,51.24,127787.0,50.4035,50.5512,50.4035,50.4724,127787.0
2023-02-15 15:30:00,51.26,51.56,51.24,51.55,254830.0,50.4921,50.7877,50.4724,50.7778,254830.0
2023-02-16 09:30:00,50.2,50.45,50.09,50.23,652656.0,49.448,49.6943,49.3397,49.4776,652656.0
2023-02-16 10:00:00,50.21,50.68,50.13,50.65,331106.0,49.4579,49.9208,49.3791,49.8913,331106.0
2023-02-16 10:30:00,50.64,50.93,50.64,50.85,191657.0,49.8814,50.1671,49.8814,50.0883,191657.0
2023-02-16 11:00:00,50.84,50.98,50.72,50.88,162953.0,50.0784,50.2163,49.9602,50.1178,162953.0
2023-02-16 11:30:00,50.88,51.02,50.77,50.88,193918.0,50.1178,50.2557,50.0095,50.1178,193918.0
2023-02-16 12:00:00,50.89,51.05,50.74,50.99,152085.0,50.1277,50.2853,49.9799,50.2262,152085.0
2023-02-16 12:30:00,50.99,51.23,50.99,51.05,213710.0,50.2262,50.4626,50.2262,50.2853,213710.0
2023-02-16 13:00:00,51.06,51.18,50.86,50.88,208721.0,50.2951,50.4133,50.0981,50.1178,208721.0
2023-02-16 13:30:00,50.88,51.13,50.85,51.05,177909.0,50.1178,50.3641,50.0883,50.2853,177909.0
2023-02-16 14:00:00,51.05,51.2,50.99,51.15,107065.0,50.2853,50.433,50.2262,50.3838,107065.0
2023-02-16 14:30:00,51.15,51.24,51.06,51.08,118682.0,50.3838,50.4724,50.2951,50.3148,118682.0
2023-02-16 15:00:00,51.06,51.09,50.35,50.35,608106.0,50.2951,50.3247,49.5958,49.5958,608106.0
2023-02-16 15:30:00,50.34,50.4,50.07,50.09,1040168.0,49.5859,49.645,49.32,49.3397,1040168.0
2023-02-17 09:30:00,49.53,49.71,49.08,49.22,689209.0,48.7881,48.9654,48.3448,48.4827,689209.0
2023-02-17 10:00:00,49.21,49.77,49.2,49.49,366640.0,48.4729,49.0245,48.463,48.7487,366640.0
2023-02-17 10:30:00,49.5,49.81,49.23,49.28,238949.0,48.7585,49.0639,48.4926,48.5418,238949.0
2023-02-17 11:00:00,49.23,49.36,49.1,49.15,210506.0,48.4926,48.6206,48.3645,48.4138,210506.0
2023-02-17 11:30:00,49.15,49.4,49.06,49.22,184993.0,48.4138,48.66,48.3251,48.4827,184993.0
2023-02-17 12:00:00,49.24,49.52,49.24,49.41,130176.0,48.5024,48.7782,48.5024,48.6699,130176.0
2023-02-17 12:30:00,49.39,49.41,49.04,49.15,169582.0,48.6502,48.6699,48.3054,48.4138,169582.0
2023-02-17 13:00:00,49.15,49.38,49.09,49.21,175101.0,48.4138,48.6403,48.3547,48.4729,175101.0
2023-02-17 13:30:00,49.2,49.36,49.15,49.32,197718.0,48.463,48.6206,48.4138,48.5812,197718.0
2023-02-17 14:00:00,49.34,49.61,49.31,49.54,103459.0,48.6009,48.8669,48.5714,48.7979,103459.0
2023-02-17 14:30:00,49.54,49.82,49.54,49.79,195962.0,48.7979,49.0737,48.7979,49.0442,195962.0
2023-02-17 15:00:00,49.8,49.88,49.62,49.66,462662.0,49.054,49.1328,48.8767,48.9161,462662.0
2023-02-17 15:30:00,49.65,49.89,49.62,49.83,423182.0,48.9063,49.1427,48.8767,49.0836,423182.0
2023-02-21 09:30:00,48.79,49.06,48.61,48.66,550227.0,48.0591,48.3251,47.8818,47.9311,550227.0
2023-02-21 10:00:00,48.61,48.75,48.41,48.46,247298.0,47.8818,48.0197,47.6848,47.7341,247298.0
2023-02-21 10:30:00,48.46,48.67,48.35,48.37,221411.0,47.7341,47.9409,47.6257,47.6454,221411.0
2023-02-21 11:00:00,48.37,48.47,48.21,48.23,466475.0,47.6454,47.7439,47.4878,47.5075,466475.0
2023-02-21 11:30:00,48.23,48.31,48.12,48.17,239872.0,47.5075,47.5863,47.3992,47.4484,239872.0
2023-02-21 12:00:00,48.16,48.23,48.07,48.11,107037.0,47.4386,47.5075,47.3499,47.3893,107037.0
2023-02-21 12:30:00,48.11,48.27,48.08,48.27,82264.0,47.3893,47.5469,47.3598,47.5469,82264.0
2023-02-21 13:00:00,48.26,48.28,48.01,48.05,126803.0,47.5371,47.5568,47.2908,47.3302,126803.0
2023-02-21 13:30:00,48.03,48.06,47.92,47.95,236058.0,47.3105,47.3401,47.2022,47.2317,236058.0
2023-02-21 14:00:00,47.95,47.95,47.75,47.88,274160.0,47.2317,47.2317,47.0347,47.1628,274160.0
2023-02-21 14:30:00,47.87,48.06,47.85,47.97,418224.0,47.1529,47.3401,47.1332,47.2514,418224.0
2023-02-21 15:00:00,47.99,48.07,47.87,47.94,223359.0,47.2711,47.3499,47.1529,47.2219,223359.0
2023-02-21 15:30:00,47.95,48.08,47.78,47.84,601904.0,47.2317,47.3598,47.0643,47.1234,601904.0
2023-02-22 09:30:00,47.9,48.13,47.87,47.96,446793.0,47.1825,47.409,47.1529,47.2416,446793.0
2023-02-22 10:00:00,47.96,47.98,47.53,47.67,372715.0,47.2416,47.2613,46.818,46.9559,372715.0
2023-02-22 10:30:00,47.65,47.89,47.47,47.83,241549.0,46.9362,47.1726,46.7589,47.1135,241549.0
2023-02-22 11:00:00,47.83,47.89,47.7,47.79,126574.0,47.1135,47.1726,46.9855,47.0741,126574.0
2023-02-22 11:30:00,47.81,47.94,47.76,47.9,113035.0,47.0938,47.2219,47.0446,47.1825,113035.0
2023-02-22 12:00:00,47.88,48.08,47.82,48.0,201067.0,47.1628,47.3598,47.1037,47.281,201067.0
2023-02-22 12:30:00,48.02,48.16,48.01,48.05,100987.0,47.3007,47.4386,47.2908,47.3302,100987.0
2023-02-22 13:00:00,48.06,48.24,47.99,48.23,105406.0,47.3401,47.5174,47.2711,47.5075,105406.0
2023-02-22 13:30:00,48.23,48.24,48.03,48.11,87228.0,47.5075,47.5174,47.3105,47.3893,87228.0
2023-02-22 14:00:00,48.09,48.31,47.7,47.86,1349427.0,47.3696,47.5863,46.9855,47.1431,1349427.0
2023-02-22 14:30:00,47.82,47.86,47.44,47.44,617567.0,47.1037,47.1431,46.7294,46.7294,617567.0
2023-02-22 15:00:00,47.43,47.65,47.38,47.46,383649.0,46.7195,46.9362,46.6703,46.7491,383649.0
2023-02-22 15:30:00,47.45,47.73,47.32,47.71,695462.0,46.7392,47.015,46.6112,46.9953,695462.0
2023-02-23 09:30:00,48.37,48.52,48.2,48.45,1044573.0,47.6454,47.7932,47.478,47.7242,1044573.0
2023-02-23 10:00:00,48.46,48.52,48.13,48.25,373076.0,47.7341,47.7932,47.409,47.5272,373076.0
2023-02-23 10:30:00,48.26,48.32,47.73,47.8,488263.0,47.5371,47.5962,47.015,47.084,488263.0
2023-02-23 11:00:00,47.79,47.92,47.48,47.52,417462.0,47.0741,47.2022,46.7688,46.8082,417462.0
2023-02-23 11:30:00,47.51,47.57,47.15,47.16,458188.0,46.7983,46.8574,46.4437,46.4536,458188.0
2023-02-23 12:00:00,47.16,47.33,47.11,47.23,294848.0,46.4536,46.621,46.4043,46.5225,294848.0
2023-02-23 12:30:00,47.24,47.43,47.2,47.42,206412.0,46.5324,46.7195,46.493,46.7097,206412.0
2023-02-23 13:00:00,47.43,47.52,47.29,47.44,332131.0,46.7195,46.8082,46.5816,46.7294,332131.0
2023-02-23 13:30:00,47.44,47.62,47.36,47.57,276432.0,46.7294,46.9067,46.6506,46.8574,276432.0
2023-02-23 14:00:00,47.57,48.01,47.5,47.98,423006.0,46.8574,47.2908,46.7885,47.2613,423006.0
2023-02-23 14:30:00,48.0,48.15,47.97,48.03,310268.0,47.281,47.4287,47.2514,47.3105,310268.0
2023-02-23 15:00:00,48.04,48.36,48.04,48.35,245558.0,47.3204,47.6356,47.3204,47.6257,245558.0
2023-02-23 15:30:00,48.34,48.38,48.1,48.17,566700.0,47.6159,47.6553,47.3795,47.4484,566700.0
2023-02-24 09:30:00,46.88,47.14,46.59,46.65,868244.0,46.1778,46.4339,45.8921,45.9512,868244.0
2023-02-24 10:00:00,46.64,46.89,46.51,46.62,589584.0,45.9414,46.1876,45.8133,45.9217,589584.0
2023-02-24 10:30:00,46.62,46.74,46.48,46.58,561579.0,45.9217,46.0399,45.7838,45.8823,561579.0
2023-02-24 11:00:00,46.58,46.95,46.55,46.89,300555.0,45.8823,46.2467,45.8527,46.1876,300555.0
2023-02-24 11:30:00,46.88,47.19,46.8,46.99,340257.0,46.1778,46.4831,46.099,46.2861,340257.0
2023-02-24 12:00:00,47.03,47.04,46.86,46.93,135535.0,46.3255,46.3354,46.1581,46.227,135535.0
2023-02-24 12:30:00,46.94,47.02,46.69,46.71,185297.0,46.2369,46.3157,45.9906,46.0103,185297.0
2023-02-24 13:00:00,46.69,46.87,46.62,46.82,205100.0,45.9906,46.1679,45.9217,46.1187,205100.0
2023-02-24 13:30:00,46.82,47.0,46.68,46.94,201196.0,46.1187,46.296,45.9808,46.2369,201196.0
2023-02-24 14:00:00,46.94,47.09,46.89,46.98,273513.0,46.2369,46.3846,46.1876,46.2763,273513.0
2023-02-24 14:30:00,46.98,47.28,46.82,47.22,502864.0,46.2763,46.5718,46.1187,46.5127,502864.0
2023-02-24 15:00:00,47.24,47.34,47.1,47.14,318965.0,46.5324,46.6309,46.3945,46.4339,318965.0
2023-02-24 15:30:00,47.13,47.18,46.81,47.13,1047718.0,46.424,46.4733,46.1088,46.424,1047718.0
2023-02-27 09:30:00,47.94,48.07,47.76,48.06,634701.0,47.2219,47.3499,47.0446,47.3401,634701.0
2023-02-27 10:00:00,48.06,48.29,48.0,48.15,351427.0,47.3401,47.5666,47.281,47.4287,351427.0
2023-02-27 10:30:00,48.14,48.19,47.65,47.79,509644.0,47.4189,47.4681,46.9362,47.0741,509644.0
2023-02-27 11:00:00,47.79,47.88,47.55,47.59,552372.0,47.0741,47.1628,46.8377,46.8771,552372.0
2023-02-27 11:30:00,47.6,47.65,47.42,47.58,307037.0,46.887,46.9362,46.7097,46.8673,307037.0
2023-02-27 12:00:00,47.57,47.58,47.4,47.55,258963.0,46.8574,46.8673,46.69,46.8377,258963.0
2023-02-27 12:30:00,47.55,47.69,47.55,47.68,161808.0,46.8377,46.9756,46.8377,46.9658,161808.0
2023-02-27 13:00:00,47.67,47.79,47.64,47.69,122369.0,46.9559,47.0741,46.9264,46.9756,122369.0
2023-02-27 13:30:00,47.7,47.74,47.53,47.73,186796.0,46.9855,47.0249,46.818,47.015,186796.0
2023-02-27 14:00:00,47.75,47.86,47.61,47.67,218096.0,47.0347,47.1431,46.8968,46.9559,218096.0
2023-02-27 14:30:00,47.64,47.69,47.44,47.49,129031.0,46.9264,46.9756,46.7294,46.7786,129031.0
2023-02-27 15:00:00,47.48,47.54,47.31,47.42,256228.0,46.7688,46.8279,46.6013,46.7097,256228.0
2023-02-27 15:30:00,47.41,47.44,47.2,47.43,611442.0,46.6998,46.7294,46.493,46.7195,611442.0
2023-02-28 09:30:00,47.31,47.5,47.13,47.34,468571.0,46.6013,46.7885,46.424,46.6309,468571.0
2023-02-28 10:00:00,47.34,47.56,47.23,47.3,436241.0,46.6309,46.8476,46.5225,46.5915,436241.0
2023-02-28 10:30:00,47.3,47.42,47.16,47.33,359570.0,46.5915,46.7097,46.4536,46.621,359570.0
2023-02-28 11:00:00,47.34,47.59,47.34,47.48,226169.0,46.6309,46.8771,46.6309,46.7688,226169.0
2023-02-28 11:30:00,47.47,47.5,47.29,47.35,283644.0,46.7589,46.7885,46.5816,46.6407,283644.0
2023-02-28 12:00:00,47.37,47.62,47.36,47.57,249900.0,46.6604,46.9067,46.6506,46.8574,249900.0
2023-02-28 12:30:00,47.58,47.74,47.48,47.7,200869.0,46.8673,47.0249,46.7688,46.9855,200869.0
2023-02-28 13:00:00,47.7,47.78,47.66,47.74,121208.0,46.9855,47.0643,46.9461,47.0249,121208.0
2023-02-28 13:30:00,47.76,47.79,47.66,47.71,133857.0,47.0446,47.0741,46.9461,46.9953,133857.0
2023-02-28 14:00:00,47.72,47.79,47.56,47.57,262408.0,47.0052,47.0741,46.8476,46.8574,262408.0
2023-02-28 14:30:00,47.57,47.64,47.42,47.45,393861.0,46.8574,46.9264,46.7097,46.7392,393861.0
2023-02-28 15:00:00,47.45,47.46,47.26,47.27,604065.0,46.7392,46.7491,46.5521,46.5619,604065.0
2023-02-28 15:30:00,47.28,47.35,47.06,47.06,1064702.0,46.5718,46.6407,46.3551,46.3551,1064702.0
2023-03-01 09:30:00,46.87,47.17,46.81,47.02,810451.0,46.1679,46.4634,46.1088,46.3157,810451.0
2023-03-01 10:00:00,47.06,47.15,46.54,46.7,771751.0,46.3551,46.4437,45.8429,46.0005,771751.0
2023-03-01 10:30:00,46.68,47.07,46.6,46.97,348659.0,45.9808,46.3649,45.902,46.2664,348659.0
2023-03-01 11:00:00,46.97,46.97,46.38,46.62,462896.0,46.2664,46.2664,45.6852,45.9217,462896.0
2023-03-01 11:30:00,46.62,47.03,46.61,46.94,330521.0,45.9217,46.3255,45.9118,46.2369,330521.0
2023-03-01 12:00:00,46.95,47.11,46.87,46.96,483383.0,46.2467,46.4043,46.1679,46.2566,483383.0
2023-03-01 12:30:00,46.95,47.07,46.9,46.92,245433.0,46.2467,46.3649,46.1975,46.2172,245433.0
2023-03-01 13:00:00,46.91,46.92,46.74,46.75,196042.0,46.2073,46.2172,46.0399,46.0497,196042.0
2023-03-01 13:30:00,46.75,46.76,46.61,46.73,179348.0,46.0497,46.0596,45.9118,46.03,179348.0
2023-03-01 14:00:00,46.72,46.75,46.54,46.54,234968.0,46.0202,46.0497,45.8429,45.8429,234968.0
2023-03-01 14:30:00,46.54,46.6,46.45,46.55,289929.0,45.8429,45.902,45.7542,45.8527,289929.0
2023-03-01 15:00:00,46.54,46.72,46.53,46.58,220265.0,45.8429,46.0202,45.833,45.8823,220265.0
2023-03-01 15:30:00,46.57,46.82,46.57,46.72,705126.0,45.8724,46.1187,45.8724,46.0202,705126.0
2023-03-02 09:30:00,46.19,46.41,46.11,46.32,684942.0,45.4981,45.7148,45.4193,45.6261,684942.0
2023-03-02 10:00:00,46.32,46.53,46.23,46.49,455430.0,45.6261,45.833,45.5375,45.7936,455430.0
2023-03-02 10:30:00,46.51,46.62,46.4,46.58,587988.0,45.8133,45.9217,45.7049,45.8823,587988.0
2023-03-02 11:00:00,46.57,46.65,46.42,46.44,403353.0,45.8724,45.9512,45.7246,45.7444,403353.0
2023-03-02 11:30:00,46.43,46.52,46.37,46.48,390978.0,45.7345,45.8232,45.6754,45.7838,390978.0
2023-03-02 12:00:00,46.49,46.53,46.38,46.49,282741.0,45.7936,45.833,45.6852,45.7936,282741.0
2023-03-02 12:30:00,46.49,46.64,46.48,46.6,284887.0,45.7936,45.9414,45.7838,45.902,284887.0
2023-03-02 13:00:00,46.6,46.64,46.52,46.52,236842.0,45.902,45.9414,45.8232,45.8232,236842.0
2023-03-02 13:30:00,46.52,47.02,46.52,47.01,527094.0,45.8232,46.3157,45.8232,46.3058,527094.0
2023-03-02 14:00:00,47.02,47.24,46.99,47.22,342449.0,46.3157,46.5324,46.2861,46.5127,342449.0
2023-03-02 14:30:00,47.21,47.26,47.06,47.18,248779.0,46.5028,46.5521,46.3551,46.4733,248779.0
2023-03-02 15:00:00,47.17,47.36,47.09,47.33,290988.0,46.4634,46.6506,46.3846,46.621,290988.0
2023-03-02 15:30:00,47.33,47.62,47.3,47.4,690159.0,46.621,46.9067,46.5915,46.69,690159.0
2023-03-03 09:30:00,47.86,48.14,47.72,48.06,661938.0,47.1431,47.4189,47.0052,47.3401,661938.0
2023-03-03 10:00:00,48.05,48.26,47.7,48.24,677486.0,47.3302,47.5371,46.9855,47.5174,677486.0
2023-03-03 10:30:00,48.26,48.29,48.06,48.1,290112.0,47.5371,47.5666,47.3401,47.3795,290112.0
2023-03-03 11:00:00,48.1,48.26,48.06,48.22,222198.0,47.3795,47.5371,47.3401,47.4977,222198.0
2023-03-03 11:30:00,48.23,48.44,48.15,48.4,278314.0,47.5075,47.7144,47.4287,47.675,278314.0
2023-03-03 12:00:00,48.4,48.48,48.37,48.45,326817.0,47.675,47.7538,47.6454,47.7242,326817.0
2023-03-03 12:30:00,48.45,48.64,48.38,48.63,273614.0,47.7242,47.9114,47.6553,47.9015,273614.0
2023-03-03 13:00:00,48.64,48.7,48.57,48.64,242121.0,47.9114,47.9705,47.8424,47.9114,242121.0
2023-03-03 13:30:00,48.65,48.66,48.57,48.61,167690.0,47.9212,47.9311,47.8424,47.8818,167690.0
2023-03-03 14:00:00,48.62,48.83,48.54,48.82,241910.0,47.8917,48.0985,47.8129,48.0887,241910.0
2023-03-03 14:30:00,48.82,48.86,48.77,48.85,135433.0,48.0887,48.1281,48.0394,48.1182,135433.0
2023-03-03 15:00:00,48.85,49.0,48.81,48.87,227074.0,48.1182,48.266,48.0788,48.1379,227074.0
2023-03-03 15:30:00,48.88,48.93,48.75,48.91,493309.0,48.1478,48.1971,48.0197,48.1774,493309.0
2023-03-06 09:30:00,49.13,49.33,49.06,49.3,520973.0,48.3941,48.5911,48.3251,48.5615,520973.0
2023-03-06 10:00:00,49.3,49.61,49.18,49.51,414169.0,48.5615,48.8669,48.4433,48.7684,414169.0
2023-03-06 10:30:00,49.52,49.68,49.5,49.52,330120.0,48.7782,48.9358,48.7585,48.7782,330120.0
2023-03-06 11:00:00,49.53,49.71,49.45,49.48,253835.0,48.7881,48.9654,48.7093,48.7388,253835.0
2023-03-06 11:30:00,49.48,49.57,49.42,49.55,167592.0,48.7388,48.8275,48.6797,48.8078,167592.0
2023-03-06 12:00:00,49.55,49.7,49.51,49.56,109894.0,48.8078,48.9555,48.7684,48.8176,109894.0
2023-03-06 12:30:00,49.55,49.55,49.26,49.32,176327.0,48.8078,48.8078,48.5221,48.5812,176327.0
2023-03-06 13:00:00,49.32,49.34,49.18,49.26,151230.0,48.5812,48.6009,48.4433,48.5221,151230.0
2023-03-06 13:30:00,49.26,49.28,49.02,49.08,215366.0,48.5221,48.5418,48.2857,48.3448,215366.0
2023-03-06 14:00:00,49.08,49.2,49.04,49.1,297656.0,48.3448,48.463,48.3054,48.3645,297656.0
2023-03-06 14:30:00,49.11,49.16,49.02,49.05,128713.0,48.3744,48.4236,48.2857,48.3153,128713.0
2023-03-06 15:00:00,49.03,49.12,48.9,48.92,410471.0,48.2956,48.3842,48.1675,48.1872,410471.0
2023-03-06 15:30:00,48.9,49.06,48.88,48.98,908611.0,48.1675,48.3251,48.1478,48.2463,908611.0
2023-03-07 09:30:00,48.96,49.02,48.88,48.95,433316.0,48.2266,48.2857,48.1478,48.2168,433316.0
2023-03-07 10:00:00,48.93,48.93,48.02,48.3,775898.0,48.1971,48.1971,47.3007,47.5765,775898.0
2023-03-07 10:30:00,48.29,48.68,47.98,48.0,581312.0,47.5666,47.9508,47.2613,47.281,581312.0
2023-03-07 11:00:00,48.0,48.21,47.91,47.92,306689.0,47.281,47.4878,47.1923,47.2022,306689.0
2023-03-07 11:30:00,47.91,48.15,47.84,47.86,309708.0,47.1923,47.4287,47.1234,47.1431,309708.0
2023-03-07 12:00:00,47.86,48.38,47.85,48.15,362261.0,47.1431,47.6553,47.1332,47.4287,362261.0
2023-03-07 12:30:00,48.14,48.21,47.97,47.97,262469.0,47.4189,47.4878,47.2514,47.2514,262469.0
2023-03-07 13:00:00,47.97,47.99,47.72,47.78,259440.0,47.2514,47.2711,47.0052,47.0643,259440.0
2023-03-07 13:30:00,47.76,47.85,47.44,47.5,299946.0,47.0446,47.1332,46.7294,46.7885,299946.0
2023-03-07 14:00:00,47.49,47.63,47.46,47.48,135894.0,46.7786,46.9165,46.7491,46.7688,135894.0
2023-03-07 14:30:00,47.47,47.52,47.32,47.35,240986.0,46.7589,46.8082,46.6112,46.6407,240986.0
2023-03-07 15:00:00,47.33,47.59,47.33,47.47,235432.0,46.621,46.8771,46.621,46.7589,235432.0
2023-03-07 15:30:00,47.47,47.69,47.44,47.49,628248.0,46.7589,46.9756,46.7294,46.7786,628248.0
2023-03-08 09:30:00,47.5,47.67,47.39,47.58,344516.0,46.7885,46.9559,46.6801,46.8673,344516.0
2023-03-08 10:00:00,47.59,47.7,47.13,47.56,621108.0,46.8771,46.9855,46.424,46.8476,621108.0
2023-03-08 10:30:00,47.57,47.81,47.43,47.49,370111.0,46.8574,47.0938,46.7195,46.7786,370111.0
2023-03-08 11:00:00,47.49,47.69,47.48,47.55,219030.0,46.7786,46.9756,46.7688,46.8377,219030.0
2023-03-08 11:30:00,47.55,47.81,47.34,47.72,236457.0,46.8377,47.0938,46.6309,47.0052,236457.0
2023-03-08 12:00:00,47.73,47.76,47.37,47.38,185943.0,47.015,47.0446,46.6604,46.6703,185943.0
2023-03-08 12:30:00,47.39,47.49,47.22,47.39,171727.0,46.6801,46.7786,46.5127,46.6801,171727.0
2023-03-08 13:00:00,47.39,47.44,47.1,47.11,231767.0,46.6801,46.7294,46.3945,46.4043,231767.0
2023-03-08 13:30:00,47.12,47.22,47.07,47.16,189261.0,46.4142,46.5127,46.3649,46.4536,189261.0
2023-03-08 14:00:00,47.16,47.36,47.15,47.36,181698.0,46.4536,46.6506,46.4437,46.6506,181698.0
2023-03-08 14:30:00,47.35,47.41,47.23,47.25,128445.0,46.6407,46.6998,46.5225,46.5422,128445.0
2023-03-08 15:00:00,47.26,47.29,47.15,47.2,141051.0,46.5521,46.5816,46.4437,46.493,141051.0
2023-03-08 15:30:00,47.21,47.68,47.21,47.62,452501.0,46.5028,46.9658,46.5028,46.9067,452501.0
2023-03-09 09:30:00,47.79,48.21,47.71,48.04,546840.0,47.0741,47.4878,46.9953,47.3204,546840.0
2023-03-09 10:00:00,48.04,48.15,47.72,47.87,541936.0,47.3204,47.4287,47.0052,47.1529,541936.0
2023-03-09 10:30:00,47.89,48.11,47.84,47.85,210271.0,47.1726,47.3893,47.1234,47.1332,210271.0
2023-03-09 11:00:00,47.84,47.86,47.66,47.68,276416.0,47.1234,47.1431,46.9461,46.9658,276416.0
2023-03-09 11:30:00,47.67,47.78,47.63,47.64,150066.0,46.9559,47.0643,46.9165,46.9264,150066.0
2023-03-09 12:00:00,47.64,47.67,47.41,47.66,237311.0,46.9264,46.9559,46.6998,46.9461,237311.0
2023-03-09 12:30:00,47.66,47.68,47.31,47.36,240501.0,46.9461,46.9658,46.6013,46.6506,240501.0
2023-03-09 13:00:00,47.36,47.43,46.94,47.01,393819.0,46.6506,46.7195,46.2369,46.3058,393819.0
2023-03-09 13:30:00,47.0,47.02,46.6,46.7,394472.0,46.296,46.3157,45.902,46.0005,394472.0
2023-03-09 14:00:00,46.7,46.76,46.49,46.59,424996.0,46.0005,46.0596,45.7936,45.8921,424996.0
2023-03-09 14:30:00,46.58,46.63,46.27,46.28,471061.0,45.8823,45.9315,45.5769,45.5867,471061.0
2023-03-09 15:00:00,46.3,46.34,45.58,45.81,847787.0,45.6064,45.6458,44.8972,45.1238,847787.0
2023-03-09 15:30:00,45.8,46.18,45.76,45.84,900877.0,45.1139,45.4882,45.0745,45.1533,900877.0
2023-03-10 09:30:00,45.66,45.74,44.87,45.27,1470106.0,44.976,45.0548,44.1979,44.5919,1470106.0
2023-03-10 10:00:00,45.29,45.6,45.09,45.21,1099870.0,44.6116,44.9169,44.4146,44.5328,1099870.0
2023-03-10 10:30:00,45.2,45.78,45.09,45.76,578059.0,44.5229,45.0942,44.4146,45.0745,578059.0
2023-03-10 11:00:00,45.76,46.06,45.51,46.02,431197.0,45.0745,45.37,44.8283,45.3306,431197.0
2023-03-10 11:30:00,46.02,46.2,45.4,45.43,658215.0,45.3306,45.5079,44.7199,44.7495,658215.0
2023-03-10 12:00:00,45.41,45.53,45.06,45.21,518630.0,44.7298,44.848,44.385,44.5328,518630.0
2023-03-10 12:30:00,45.21,45.51,44.93,44.96,393739.0,44.5328,44.8283,44.257,44.2865,393739.0
2023-03-10 13:00:00,44.96,45.09,44.41,44.51,546077.0,44.2865,44.4146,43.7448,43.8433,546077.0
2023-03-10 13:30:00,44.5,44.54,44.13,44.25,693940.0,43.8334,43.8728,43.469,43.5872,693940.0
2023-03-10 14:00:00,44.26,44.87,44.26,44.38,656958.0,43.597,44.1979,43.597,43.7152,656958.0
2023-03-10 14:30:00,44.37,45.08,44.36,44.86,745268.0,43.7054,44.4047,43.6955,44.188,745268.0
2023-03-10 15:00:00,44.87,44.97,44.49,44.69,411191.0,44.1979,44.2964,43.8236,44.0206,411191.0
2023-03-10 15:30:00,44.68,44.72,44.22,44.51,832456.0,44.0107,44.0501,43.5576,43.8433,832456.0
2023-03-13 09:30:00,43.52,44.57,43.29,44.41,1464582.0,42.8681,43.9024,42.6415,43.7448,1464582.0
2023-03-13 10:00:00,44.41,44.82,43.98,44.03,1201052.0,43.7448,44.1486,43.3212,43.3705,1201052.0
2023-03-13 10:30:00,44.06,44.95,44.05,44.91,823735.0,43.4,44.2767,43.3902,44.2373,823735.0
2023-03-13 11:00:00,44.92,45.41,44.79,45.37,925324.0,44.2471,44.7298,44.1191,44.6904,925324.0
2023-03-13 11:30:00,45.37,45.41,44.83,45.18,841919.0,44.6904,44.7298,44.1585,44.5032,841919.0
2023-03-13 12:00:00,45.18,45.53,44.78,44.98,755779.0,44.5032,44.848,44.1092,44.3062,755779.0
2023-03-13 12:30:00,44.97,45.15,44.55,44.66,496532.0,44.2964,44.4737,43.8827,43.991,496532.0
2023-03-13 13:00:00,44.67,44.83,44.38,44.61,417041.0,44.0009,44.1585,43.7152,43.9418,417041.0
2023-03-13 13:30:00,44.61,44.99,44.41,44.93,600419.0,43.9418,44.3161,43.7448,44.257,600419.0
2023-03-13 14:00:00,44.96,45.25,44.9,45.07,270469.0,44.2865,44.5722,44.2274,44.3949,270469.0
2023-03-13 14:30:00,45.08,45.31,44.9,45.08,370101.0,44.4047,44.6313,44.2274,44.4047,370101.0
2023-03-13 15:00:00,45.07,45.18,44.38,44.52,750059.0,44.3949,44.5032,43.7152,43.8531,750059.0
2023-03-13 15:30:00,44.5,44.89,44.28,44.34,852812.0,43.8334,44.2176,43.6167,43.6758,852812.0
2023-03-14 09:30:00,45.55,45.87,45.41,45.69,938461.0,44.8677,45.1829,44.7298,45.0056,938461.0
2023-03-14 10:00:00,45.71,45.95,45.56,45.95,535494.0,45.0253,45.2617,44.8775,45.2617,535494.0
2023-03-14 10:30:00,45.96,46.13,45.88,45.89,1150583.0,45.2715,45.439,45.1927,45.2026,1150583.0
2023-03-14 11:00:00,45.89,46.21,45.86,46.14,394274.0,45.2026,45.5178,45.173,45.4488,394274.0
2023-03-14 11:30:00,46.14,46.22,46.0,46.01,301861.0,45.4488,45.5276,45.3109,45.3208,301861.0
2023-03-14 12:00:00,46.02,46.07,45.8,45.85,268831.0,45.3306,45.3799,45.1139,45.1632,268831.0
2023-03-14 12:30:00,45.83,46.0,45.67,45.75,308683.0,45.1435,45.3109,44.9859,45.0647,308683.0
2023-03-14 13:00:00,45.76,45.82,45.09,45.38,624841.0,45.0745,45.1336,44.4146,44.7002,624841.0
2023-03-14 13:30:00,45.38,45.54,45.15,45.23,543959.0,44.7002,44.8578,44.4737,44.5525,543959.0
2023-03-14 14:00:00,45.23,45.34,44.89,45.29,1308904.0,44.5525,44.6608,44.2176,44.6116,1308904.0
2023-03-14 14:30:00,45.29,45.43,45.13,45.17,397546.0,44.6116,44.7495,44.454,44.4934,397546.0
2023-03-14 15:00:00,45.17,45.28,44.74,45.02,700040.0,44.4934,44.6017,44.0698,44.3456,700040.0
2023-03-14 15:30:00,45.01,45.93,44.95,45.81,907232.0,44.3358,45.242,44.2767,45.1238,907232.0
2023-03-15 09:30:00,44.43,44.87,44.29,44.4,823270.0,43.7645,44.1979,43.6266,43.7349,823270.0
2023-03-15 10:00:00,44.36,44.82,44.26,44.4,1396394.0,43.6955,44.1486,43.597,43.7349,1396394.0
2023-03-15 10:30:00,44.4,44.59,44.09,44.53,761590.0,43.7349,43.9221,43.4296,43.863,761590.0
2023-03-15 11:00:00,44.52,44.78,44.4,44.56,615712.0,43.8531,44.1092,43.7349,43.8925,615712.0
2023-03-15 11:30:00,44.54,44.79,44.38,44.42,585689.0,43.8728,44.1191,43.7152,43.7546,585689.0
2023-03-15 12:00:00,44.41,44.53,44.07,44.21,520069.0,43.7448,43.863,43.4099,43.5478,520069.0
2023-03-15 12:30:00,44.21,44.37,43.94,44.05,586284.0,43.5478,43.7054,43.2818,43.3902,586284.0
2023-03-15 13:00:00,44.04,44.6,43.97,44.57,619410.0,43.3803,43.9319,43.3113,43.9024,619410.0
2023-03-15 13:30:00,44.56,44.7,44.27,44.59,665291.0,43.8925,44.0304,43.6069,43.9221,665291.0
2023-03-15 14:00:00,44.6,45.29,44.35,45.04,740104.0,43.9319,44.6116,43.6857,44.3653,740104.0
2023-03-15 14:30:00,45.05,45.24,44.78,45.1,774435.0,44.3752,44.5623,44.1092,44.4244,774435.0
2023-03-15 15:00:00,45.1,45.27,44.79,45.12,878175.0,44.4244,44.5919,44.1191,44.4441,878175.0
2023-03-15 15:30:00,45.09,45.28,44.67,45.28,1342123.0,44.4146,44.6017,44.0009,44.6017,1342123.0
2023-03-16 09:30:00,44.66,45.07,44.53,45.06,566764.0,43.991,44.3949,43.863,44.385,566764.0
2023-03-16 10:00:00,45.05,45.15,44.58,44.88,615862.0,44.3752,44.4737,43.9122,44.2077,615862.0
2023-03-16 10:30:00,44.88,45.87,44.84,45.76,806293.0,44.2077,45.1829,44.1683,45.0745,806293.0
2023-03-16 11:00:00,45.76,46.2,45.58,46.09,745675.0,45.0745,45.5079,44.8972,45.3996,745675.0
2023-03-16 11:30:00,46.12,46.42,45.98,46.29,511320.0,45.4291,45.7246,45.2912,45.5966,511320.0
2023-03-16 12:00:00,46.29,46.34,45.95,46.27,519766.0,45.5966,45.6458,45.2617,45.5769,519766.0
2023-03-16 12:30:00,46.27,46.66,46.08,46.61,720453.0,45.5769,45.9611,45.3897,45.9118,720453.0
2023-03-16 13:00:00,46.62,46.82,46.46,46.58,509702.0,45.9217,46.1187,45.7641,45.8823,509702.0
2023-03-16 13:30:00,46.59,46.63,46.39,46.56,333425.0,45.8921,45.9315,45.6951,45.8626,333425.0
2023-03-16 14:00:00,46.56,46.56,46.32,46.47,292495.0,45.8626,45.8626,45.6261,45.7739,292495.0
2023-03-16 14:30:00,46.48,46.61,46.24,46.61,324733.0,45.7838,45.9118,45.5473,45.9118,324733.0
2023-03-16 15:00:00,46.61,46.81,46.57,46.79,527739.0,45.9118,46.1088,45.8724,46.0891,527739.0
2023-03-16 15:30:00,46.79,46.88,46.63,46.79,1041594.0,46.0891,46.1778,45.9315,46.0891,1041594.0
2023-03-17 09:30:00,46.47,46.7,46.25,46.36,722328.0,45.7739,46.0005,45.5572,45.6655,722328.0
2023-03-17 10:00:00,46.38,46.75,45.84,45.98,1690475.0,45.6852,46.0497,45.1533,45.2912,1690475.0
2023-03-17 10:30:00,45.99,46.05,45.58,45.77,601032.0,45.3011,45.3602,44.8972,45.0844,601032.0
2023-03-17 11:00:00,45.76,45.94,45.47,45.61,553515.0,45.0745,45.2518,44.7889,44.9268,553515.0
2023-03-17 11:30:00,45.6,45.77,45.37,45.61,367074.0,44.9169,45.0844,44.6904,44.9268,367074.0
2023-03-17 12:00:00,45.61,45.91,45.6,45.88,305053.0,44.9268,45.2223,44.9169,45.1927,305053.0
2023-03-17 12:30:00,45.89,46.13,45.69,45.8,349285.0,45.2026,45.439,45.0056,45.1139,349285.0
2023-03-17 13:00:00,45.82,46.1,45.75,45.93,1106421.0,45.1336,45.4094,45.0647,45.242,1106421.0
2023-03-17 13:30:00,45.93,46.06,45.77,45.95,302152.0,45.242,45.37,45.0844,45.2617,302152.0
2023-03-17 14:00:00,45.96,46.06,45.46,45.5,487278.0,45.2715,45.37,44.779,44.8184,487278.0
2023-03-17 14:30:00,45.49,45.72,45.37,45.62,282034.0,44.8086,45.0351,44.6904,44.9366,282034.0
2023-03-17 15:00:00,45.63,45.92,45.53,45.9,449457.0,44.9465,45.2321,44.848,45.2124,449457.0
2023-03-17 15:30:00,45.89,45.89,45.58,45.74,586962.0,45.2026,45.2026,44.8972,45.0548,586962.0
2023-03-20 09:30:00,45.87,46.2,45.72,46.09,745185.0,45.1829,45.5079,45.0351,45.3996,745185.0
2023-03-20 10:00:00,46.09,46.33,45.93,46.26,660303.0,45.3996,45.636,45.242,45.567,660303.0
2023-03-20 10:30:00,46.26,46.45,46.12,46.42,395098.0,45.567,45.7542,45.4291,45.7246,395098.0
2023-03-20 11:00:00,46.42,46.68,46.34,46.65,384998.0,45.7246,45.9808,45.6458,45.9512,384998.0
2023-03-20 11:30:00,46.66,46.68,46.26,46.27,283345.0,45.9611,45.9808,45.567,45.5769,283345.0
2023-03-20 12:00:00,46.29,46.33,45.88,46.13,379987.0,45.5966,45.636,45.1927,45.439,379987.0
2023-03-20 12:30:00,46.12,46.46,46.1,46.38,270213.0,45.4291,45.7641,45.4094,45.6852,270213.0
2023-03-20 13:00:00,46.4,46.61,46.38,46.47,262894.0,45.7049,45.9118,45.6852,45.7739,262894.0
2023-03-20 13:30:00,46.47,46.56,46.35,46.42,224554.0,45.7739,45.8626,45.6557,45.7246,224554.0
2023-03-20 14:00:00,46.41,46.47,46.27,46.4,187751.0,45.7148,45.7739,45.5769,45.7049,187751.0
2023-03-20 14:30:00,46.39,46.48,46.17,46.34,367349.0,45.6951,45.7838,45.4784,45.6458,367349.0
2023-03-20 15:00:00,46.33,46.44,46.24,46.41,270315.0,45.636,45.7444,45.5473,45.7148,270315.0
2023-03-20 15:30:00,46.39,46.66,46.37,46.55,807039.0,45.6951,45.9611,45.6754,45.8527,807039.0
2023-03-21 09:30:00,47.41,47.58,47.37,47.54,572965.0,46.6998,46.8673,46.6604,46.8279,572965.0
2023-03-21 10:00:00,47.56,47.66,47.13,47.22,440869.0,46.8476,46.9461,46.424,46.5127,440869.0
2023-03-21 10:30:00,47.21,47.35,47.07,47.16,282969.0,46.5028,46.6407,46.3649,46.4536,282969.0
2023-03-21 11:00:00,47.14,47.42,47.14,47.33,180278.0,46.4339,46.7097,46.4339,46.621,180278.0
2023-03-21 11:30:00,47.33,47.41,47.01,47.09,352303.0,46.621,46.6998,46.3058,46.3846,352303.0
2023-03-21 12:00:00,47.07,47.27,47.02,47.23,167332.0,46.3649,46.5619,46.3157,46.5225,167332.0
2023-03-21 12:30:00,47.24,47.31,47.12,47.2,180888.0,46.5324,46.6013,46.4142,46.493,180888.0
2023-03-21 13:00:00,47.21,47.35,47.14,47.33,148418.0,46.5028,46.6407,46.4339,46.621,148418.0
2023-03-21 13:30:00,47.35,47.44,47.18,47.18,221625.0,46.6407,46.7294,46.4733,46.4733,221625.0
2023-03-21 14:00:00,47.17,47.38,47.17,47.36,182283.0,46.4634,46.6703,46.4634,46.6506,182283.0
2023-03-21 14:30:00,47.36,47.56,47.33,47.5,300513.0,46.6506,46.8476,46.621,46.7885,300513.0
2023-03-21 15:00:00,47.5,47.7,47.5,47.64,313993.0,46.7885,46.9855,46.7885,46.9264,313993.0
2023-03-21 15:30:00,47.64,47.97,47.59,47.8,9440552.0,46.9264,47.2514,46.8771,47.084,9440552.0
2023-03-22 09:30:00,47.75,47.77,47.59,47.71,225478.0,47.0347,47.0544,46.8771,46.9953,225478.0
2023-03-22 10:00:00,47.71,48.02,47.65,48.0,305882.0,46.9953,47.3007,46.9362,47.281,305882.0
2023-03-22 10:30:00,47.99,48.03,47.84,47.88,175966.0,47.2711,47.3105,47.1234,47.1628,175966.0
2023-03-22 11:00:00,47.87,47.9,47.67,47.78,163449.0,47.1529,47.1825,46.9559,47.0643,163449.0
2023-03-22 11:30:00,47.79,47.85,47.76,47.79,578507.0,47.0741,47.1332,47.0446,47.0741,578507.0
2023-03-22 12:00:00,47.79,47.8,47.58,47.64,534637.0,47.0741,47.084,46.8673,46.9264,534637.0
2023-03-22 12:30:00,47.63,47.66,47.54,47.56,110644.0,46.9165,46.9461,46.8279,46.8476,110644.0
2023-03-22 13:00:00,47.55,47.62,47.42,47.62,160115.0,46.8377,46.9067,46.7097,46.9067,160115.0
2023-03-22 13:30:00,47.63,47.75,47.61,47.71,146386.0,46.9165,47.0347,46.8968,46.9953,146386.0
2023-03-22 14:00:00,47.73,48.45,47.71,48.04,1010120.0,47.015,47.7242,46.9953,47.3204,1010120.0
2023-03-22 14:30:00,48.03,48.64,47.44,47.71,1102884.0,47.3105,47.9114,46.7294,46.9953,1102884.0
2023-03-22 15:00:00,47.7,48.02,47.01,47.82,1638663.0,46.9855,47.3007,46.3058,47.1037,1638663.0
2023-03-22 15:30:00,47.8,47.85,46.15,46.17,784858.0,47.084,47.1332,45.4587,45.4784,784858.0
2023-03-23 09:30:00,46.84,47.09,46.8,47.03,558229.0,46.1384,46.3846,46.099,46.3255,558229.0
2023-03-23 10:00:00,47.04,47.35,47.01,47.21,276763.0,46.3354,46.6407,46.3058,46.5028,276763.0
2023-03-23 10:30:00,47.22,47.65,47.15,47.62,255201.0,46.5127,46.9362,46.4437,46.9067,255201.0
2023-03-23 11:00:00,47.63,47.82,47.49,47.5,301188.0,46.9165,47.1037,46.7786,46.7885,301188.0
2023-03-23 11:30:00,47.51,47.67,47.47,47.54,209620.0,46.7983,46.9559,46.7589,46.8279,209620.0
2023-03-23 12:00:00,47.53,47.59,47.33,47.42,148548.0,46.818,46.8771,46.621,46.7097,148548.0
2023-03-23 12:30:00,47.45,47.52,47.18,47.23,130112.0,46.7392,46.8082,46.4733,46.5225,130112.0
2023-03-23 13:00:00,47.22,47.31,46.76,46.89,446725.0,46.5127,46.6013,46.0596,46.1876,446725.0
2023-03-23 13:30:00,46.87,47.09,46.74,46.77,228709.0,46.1679,46.3846,46.0399,46.0694,228709.0
2023-03-23 14:00:00,46.8,46.9,46.3,46.3,307583.0,46.099,46.1975,45.6064,45.6064,307583.0
2023-03-23 14:30:00,46.3,46.43,45.77,46.18,613763.0,45.6064,45.7345,45.0844,45.4882,613763.0
2023-03-23 15:00:00,46.18,46.76,45.73,46.07,1165275.0,45.4882,46.0596,45.045,45.3799,1165275.0
2023-03-23 15:30:00,46.06,46.82,45.93,46.37,974075.0,45.37,46.1187,45.242,45.6754,974075.0
2023-03-24 09:30:00,46.06,46.09,45.5,46.02,621120.0,45.37,45.3996,44.8184,45.3306,621120.0
2023-03-24 10:00:00,46.04,46.25,45.69,46.2,462102.0,45.3503,45.5572,45.0056,45.5079,462102.0
2023-03-24 10:30:00,46.21,46.32,45.81,45.98,295418.0,45.5178,45.6261,45.1238,45.2912,295418.0
2023-03-24 11:00:00,45.99,46.09,45.62,45.82,263762.0,45.3011,45.3996,44.9366,45.1336,263762.0
2023-03-24 11:30:00,45.82,46.41,45.73,46.37,363159.0,45.1336,45.7148,45.045,45.6754,363159.0
2023-03-24 12:00:00,46.39,46.57,46.03,46.18,275694.0,45.6951,45.8724,45.3405,45.4882,275694.0
2023-03-24 12:30:00,46.19,46.53,46.13,46.43,211546.0,45.4981,45.833,45.439,45.7345,211546.0
2023-03-24 13:00:00,46.42,46.6,46.28,46.48,256257.0,45.7246,45.902,45.5867,45.7838,256257.0
2023-03-24 13:30:00,46.49,46.66,46.35,46.46,387760.0,45.7936,45.9611,45.6557,45.7641,387760.0
2023-03-24 14:00:00,46.47,46.71,46.44,46.62,174980.0,45.7739,46.0103,45.7444,45.9217,174980.0
2023-03-24 14:30:00,46.61,46.84,46.6,46.74,237996.0,45.9118,46.1384,45.902,46.0399,237996.0
2023-03-24 15:00:00,46.73,46.97,46.59,46.94,258691.0,46.03,46.2664,45.8921,46.2369,258691.0
2023-03-24 15:30:00,46.93,47.0,46.68,46.99,524188.0,46.227,46.296,45.9808,46.2861,524188.0
2023-03-27 09:30:00,47.56,47.72,47.38,47.51,482805.0,46.8476,47.0052,46.6703,46.7983,482805.0
2023-03-27 10:00:00,47.53,47.56,47.29,47.31,269443.0,46.818,46.8476,46.5816,46.6013,269443.0
2023-03-27 10:30:00,47.31,47.34,47.09,47.14,251643.0,46.6013,46.6309,46.3846,46.4339,251643.0
2023-03-27 11:00:00,47.12,47.2,46.99,47.18,207659.0,46.4142,46.493,46.2861,46.4733,207659.0
2023-03-27 11:30:00,47.18,47.24,46.94,47.02,256421.0,46.4733,46.5324,46.2369,46.3157,256421.0
2023-03-27 12:00:00,47.02,47.24,46.94,47.22,185806.0,46.3157,46.5324,46.2369,46.5127,185806.0
2023-03-27 12:30:00,47.23,47.26,47.06,47.14,113610.0,46.5225,46.5521,46.3551,46.4339,113610.0
2023-03-27 13:00:00,47.14,47.31,47.05,47.28,158226.0,46.4339,46.6013,46.3452,46.5718,158226.0
2023-03-27 13:30:00,47.28,47.4,47.23,47.24,296281.0,46.5718,46.69,46.5225,46.5324,296281.0
2023-03-27 14:00:00,47.25,47.42,47.12,47.38,189333.0,46.5422,46.7097,46.4142,46.6703,189333.0
2023-03-27 14:30:00,47.39,47.54,47.39,47.52,135407.0,46.6801,46.8279,46.6801,46.8082,135407.0
2023-03-27 15:00:00,47.53,47.57,47.32,47.43,217789.0,46.818,46.8574,46.6112,46.7195,217789.0
2023-03-27 15:30:00,47.45,47.47,47.0,47.15,399064.0,46.7392,46.7589,46.296,46.4437,399064.0
2023-03-28 09:30:00,46.95,47.04,46.79,46.92,384490.0,46.2467,46.3354,46.0891,46.2172,384490.0
2023-03-28 10:00:00,46.91,47.14,46.81,47.0,221747.0,46.2073,46.4339,46.1088,46.296,221747.0
2023-03-28 10:30:00,47.01,47.02,46.69,46.74,225008.0,46.3058,46.3157,45.9906,46.0399,225008.0
2023-03-28 11:00:00,46.74,47.01,46.74,46.98,623879.0,46.0399,46.3058,46.0399,46.2763,623879.0
2023-03-28 11:30:00,46.98,47.08,46.94,47.04,89860.0,46.2763,46.3748,46.2369,46.3354,89860.0
2023-03-28 12:00:00,47.05,47.06,46.84,46.88,94822.0,46.3452,46.3551,46.1384,46.1778,94822.0
2023-03-28 12:30:00,46.89,46.95,46.82,46.86,75353.0,46.1876,46.2467,46.1187,46.1581,75353.0
2023-03-28 13:00:00,46.88,46.9,46.74,46.77,103754.0,46.1778,46.1975,46.0399,46.0694,103754.0
2023-03-28 13:30:00,46.76,46.81,46.48,46.5,154166.0,46.0596,46.1088,45.7838,45.8035,154166.0
2023-03-28 14:00:00,46.51,46.67,46.49,46.62,93988.0,45.8133,45.9709,45.7936,45.9217,93988.0
2023-03-28 14:30:00,46.63,46.78,46.56,46.75,156450.0,45.9315,46.0793,45.8626,46.0497,156450.0
2023-03-28 15:00:00,46.76,46.86,46.68,46.71,222286.0,46.0596,46.1581,45.9808,46.0103,222286.0
2023-03-28 15:30:00,46.71,46.97,46.64,46.96,379201.0,46.0103,46.2664,45.9414,46.2566,379201.0
2023-03-29 09:30:00,47.94,48.0,47.84,47.94,374402.0,47.2219,47.281,47.1234,47.2219,374402.0
2023-03-29 10:00:00,47.96,48.03,47.8,47.85,257882.0,47.2416,47.3105,47.084,47.1332,257882.0
2023-03-29 10:30:00,47.85,47.89,47.67,47.69,359206.0,47.1332,47.1726,46.9559,46.9756,359206.0
2023-03-29 11:00:00,47.68,47.84,47.67,47.81,194651.0,46.9658,47.1234,46.9559,47.0938,194651.0
2023-03-29 11:30:00,47.83,47.95,47.8,47.95,162513.0,47.1135,47.2317,47.084,47.2317,162513.0
2023-03-29 12:00:00,47.95,48.0,47.86,47.95,113689.0,47.2317,47.281,47.1431,47.2317,113689.0
2023-03-29 12:30:00,47.95,48.0,47.85,47.88,103418.0,47.2317,47.281,47.1332,47.1628,103418.0
2023-03-29 13:00:00,47.89,48.08,47.85,48.06,101760.0,47.1726,47.3598,47.1332,47.3401,101760.0
2023-03-29 13:30:00,48.06,48.06,47.83,47.87,112267.0,47.3401,47.3401,47.1135,47.1529,112267.0
2023-03-29 14:00:00,47.87,47.95,47.79,47.93,156759.0,47.1529,47.2317,47.0741,47.212,156759.0
2023-03-29 14:30:00,47.95,48.14,47.92,48.12,201178.0,47.2317,47.4189,47.2022,47.3992,201178.0
2023-03-29 15:00:00,48.13,48.29,48.01,48.27,432803.0,47.409,47.5666,47.2908,47.5469,432803.0
2023-03-29 15:30:00,48.26,48.36,48.16,48.3,506676.0,47.5371,47.6356,47.4386,47.5765,506676.0
2023-03-30 09:30:00,48.93,48.94,48.79,48.92,366543.0,48.1971,48.2069,48.0591,48.1872,366543.0
2023-03-30 10:00:00,48.93,48.99,48.62,48.86,381476.0,48.1971,48.2562,47.8917,48.1281,381476.0
2023-03-30 10:30:00,48.86,48.94,48.76,48.81,173148.0,48.1281,48.2069,48.0296,48.0788,173148.0
2023-03-30 11:00:00,48.81,48.91,48.72,48.78,245875.0,48.0788,48.1774,47.9902,48.0493,245875.0
2023-03-30 11:30:00,48.78,48.79,48.59,48.68,166575.0,48.0493,48.0591,47.8621,47.9508,166575.0
2023-03-30 12:00:00,48.68,48.72,48.59,48.61,73077.0,47.9508,47.9902,47.8621,47.8818,73077.0
2023-03-30 12:30:00,48.61,48.61,48.44,48.51,220521.0,47.8818,47.8818,47.7144,47.7833,220521.0
2023-03-30 13:00:00,48.51,48.62,48.48,48.53,137895.0,47.7833,47.8917,47.7538,47.803,137895.0
2023-03-30 13:30:00,48.52,48.52,48.36,48.5,115085.0,47.7932,47.7932,47.6356,47.7735,115085.0
2023-03-30 14:00:00,48.5,48.7,48.49,48.7,95165.0,47.7735,47.9705,47.7636,47.9705,95165.0
2023-03-30 14:30:00,48.71,48.78,48.63,48.69,255724.0,47.9803,48.0493,47.9015,47.9606,255724.0
2023-03-30 15:00:00,48.7,48.8,48.64,48.78,238841.0,47.9705,48.069,47.9114,48.0493,238841.0
2023-03-30 15:30:00,48.77,48.85,48.74,48.83,232358.0,48.0394,48.1182,48.0099,48.0985,232358.0
2023-03-31 09:30:00,49.07,49.32,49.04,49.24,423771.0,48.335,48.5812,48.3054,48.5024,423771.0
2023-03-31 10:00:00,49.27,49.37,49.24,49.3,312051.0,48.532,48.6305,48.5024,48.5615,312051.0
2023-03-31 10:30:00,49.3,49.46,49.28,49.44,293474.0,48.5615,48.7191,48.5418,48.6994,293474.0
2023-03-31 11:00:00,49.44,49.64,49.4,49.55,281802.0,48.6994,48.8964,48.66,48.8078,281802.0
2023-03-31 11:30:00,49.56,49.66,49.54,49.66,130149.0,48.8176,48.9161,48.7979,48.9161,130149.0
2023-03-31 12:00:00,49.66,49.79,49.65,49.77,255482.0,48.9161,49.0442,48.9063,49.0245,255482.0
2023-03-31 12:30:00,49.77,49.77,49.64,49.68,197076.0,49.0245,49.0245,48.8964,48.9358,197076.0
2023-03-31 13:00:00,49.68,49.7,49.6,49.62,209518.0,48.9358,48.9555,48.857,48.8767,209518.0
2023-03-31 13:30:00,49.62,49.68,49.56,49.66,150941.0,48.8767,48.9358,48.8176,48.9161,150941.0
2023-03-31 14:00:00,49.67,49.79,49.62,49.67,130195.0,48.926,49.0442,48.8767,48.926,130195.0
2023-03-31 14:30:00,49.67,49.76,49.63,49.75,147954.0,48.926,49.0146,48.8866,49.0048,147954.0
2023-03-31 15:00:00,49.76,50.13,49.75,50.1,440232.0,49.0146,49.3791,49.0048,49.3495,440232.0
2023-03-31 15:30:00,50.11,50.27,49.88,50.18,888623.0,49.3594,49.517,49.1328,49.4283,888623.0
2023-04-03 09:30:00,50.06,50.51,50.05,50.37,456587.0,49.3101,49.7534,49.3003,49.6155,456587.0
2023-04-03 10:00:00,50.4,50.66,50.36,50.63,449585.0,49.645,49.9011,49.6056,49.8716,449585.0
2023-04-03 10:30:00,50.63,50.67,50.09,50.09,320395.0,49.8716,49.911,49.3397,49.3397,320395.0
2023-04-03 11:00:00,50.09,50.15,49.96,50.11,164601.0,49.3397,49.3988,49.2116,49.3594,164601.0
2023-04-03 11:30:00,50.1,50.22,50.09,50.21,155695.0,49.3495,49.4677,49.3397,49.4579,155695.0
2023-04-03 12:00:00,50.22,50.31,50.19,50.27,107021.0,49.4677,49.5564,49.4382,49.517,107021.0
2023-04-03 12:30:00,50.25,50.28,50.16,50.19,77209.0,49.4973,49.5268,49.4086,49.4382,77209.0
2023-04-03 13:00:00,50.15,50.28,50.08,50.16,111037.0,49.3988,49.5268,49.3298,49.4086,111037.0
2023-04-03 13:30:00,50.14,50.23,50.07,50.15,112074.0,49.3889,49.4776,49.32,49.3988,112074.0
2023-04-03 14:00:00,50.15,50.25,50.12,50.25,128356.0,49.3988,49.4973,49.3692,49.4973,128356.0
2023-04-03 14:30:00,50.24,50.45,50.23,50.44,187082.0,49.4874,49.6943,49.4776,49.6844,187082.0
2023-04-03 15:00:00,50.44,50.58,50.41,50.54,271425.0,49.6844,49.8223,49.6549,49.7829,271425.0
2023-04-03 15:30:00,50.55,50.63,50.47,50.57,674186.0,49.7928,49.8716,49.714,49.8125,674186.0
2023-04-04 09:30:00,50.73,50.75,50.45,50.58,259999.0,49.9701,49.9898,49.6943,49.8223,259999.0
2023-04-04 10:00:00,50.59,50.8,50.34,50.44,322938.0,49.8322,50.039,49.5859,49.6844,322938.0
2023-04-04 10:30:00,50.44,50.58,50.22,50.26,309416.0,49.6844,49.8223,49.4677,49.5071,309416.0
2023-04-04 11:00:00,50.26,50.26,49.9,50.05,307397.0,49.5071,49.5071,49.1525,49.3003,307397.0
2023-04-04 11:30:00,50.05,50.11,49.91,49.91,211399.0,49.3003,49.3594,49.1624,49.1624,211399.0
2023-04-04 12:00:00,49.91,49.96,49.66,49.91,243417.0,49.1624,49.2116,48.9161,49.1624,243417.0
2023-04-04 12:30:00,49.92,49.97,49.81,49.94,1127508.0,49.1722,49.2215,49.0639,49.1919,1127508.0
2023-04-04 13:00:00,49.93,50.12,49.88,50.09,156804.0,49.1821,49.3692,49.1328,49.3397,156804.0
2023-04-04 13:30:00,50.09,50.16,49.97,50.01,154964.0,49.3397,49.4086,49.2215,49.2609,154964.0
2023-04-04 14:00:00,50.0,50.07,49.82,49.83,138238.0,49.251,49.32,49.0737,49.0836,138238.0
2023-04-04 14:30:00,49.83,49.94,49.77,49.82,223075.0,49.0836,49.1919,49.0245,49.0737,223075.0
2023-04-04 15:00:00,49.81,49.97,49.77,49.79,163698.0,49.0639,49.2215,49.0245,49.0442,163698.0
2023-04-04 15:30:00,49.8,50.03,49.72,50.03,470933.0,49.054,49.2806,48.9752,49.2806,470933.0
2023-04-05 09:30:00,49.8,49.96,49.76,49.9,378032.0,49.054,49.2116,49.0146,49.1525,378032.0
2023-04-05 10:00:00,49.93,49.98,49.63,49.64,483678.0,49.1821,49.2313,48.8866,48.8964,483678.0
2023-04-05 10:30:00,49.62,49.76,49.37,49.41,383170.0,48.8767,49.0146,48.6305,48.6699,383170.0
2023-04-05 11:00:00,49.4,49.56,49.36,49.46,239273.0,48.66,48.8176,48.6206,48.7191,239273.0
2023-04-05 11:30:00,49.45,49.66,49.44,49.57,812332.0,48.7093,48.9161,48.6994,48.8275,812332.0
2023-04-05 12:00:00,49.58,49.59,49.3,49.36,272991.0,48.8373,48.8472,48.5615,48.6206,272991.0
2023-04-05 12:30:00,49.35,49.45,49.29,49.37,159176.0,48.6108,48.7093,48.5517,48.6305,159176.0
2023-04-05 13:00:00,49.36,49.59,49.32,49.54,224958.0,48.6206,48.8472,48.5812,48.7979,224958.0
2023-04-05 13:30:00,49.54,49.61,49.45,49.6,124263.0,48.7979,48.8669,48.7093,48.857,124263.0
2023-04-05 14:00:00,49.6,49.72,49.58,49.58,194914.0,48.857,48.9752,48.8373,48.8373,194914.0
2023-04-05 14:30:00,49.58,49.75,49.58,49.69,191732.0,48.8373,49.0048,48.8373,48.9457,191732.0
2023-04-05 15:00:00,49.67,49.68,49.52,49.61,82573.0,48.926,48.9358,48.7782,48.8669,82573.0
2023-04-05 15:30:00,49.62,49.77,49.61,49.72,340970.0,48.8767,49.0245,48.8669,48.9752,340970.0
2023-04-06 09:30:00,49.5,49.53,49.24,49.34,347524.0,48.7585,48.7881,48.5024,48.6009,347524.0
2023-04-06 10:00:00,49.35,49.62,49.32,49.51,404209.0,48.6108,48.8767,48.5812,48.7684,404209.0
2023-04-06 10:30:00,49.51,49.59,49.34,49.41,223988.0,48.7684,48.8472,48.6009,48.6699,223988.0
2023-04-06 11:00:00,49.41,49.64,49.36,49.59,343274.0,48.6699,48.8964,48.6206,48.8472,343274.0
2023-04-06 11:30:00,49.61,49.84,49.58,49.84,100095.0,48.8669,49.0934,48.8373,49.0934,100095.0
2023-04-06 12:00:00,49.83,49.95,49.83,49.91,204991.0,49.0836,49.2018,49.0836,49.1624,204991.0
2023-04-06 12:30:00,49.91,50.07,49.91,49.94,199643.0,49.1624,49.32,49.1624,49.1919,199643.0
2023-04-06 13:00:00,49.95,50.09,49.91,50.04,254272.0,49.2018,49.3397,49.1624,49.2904,254272.0
2023-04-06 13:30:00,50.04,50.1,49.98,50.0,132668.0,49.2904,49.3495,49.2313,49.251,132668.0
2023-04-06 14:00:00,50.01,50.13,49.99,50.12,126814.0,49.2609,49.3791,49.2412,49.3692,126814.0
2023-04-06 14:30:00,50.11,50.16,50.01,50.03,156459.0,49.3594,49.4086,49.2609,49.2806,156459.0
2023-04-06 15:00:00,50.03,50.08,49.92,50.01,191278.0,49.2806,49.3298,49.1722,49.2609,191278.0
2023-04-06 15:30:00,50.02,50.1,49.98,50.08,282324.0,49.2707,49.3495,49.2313,49.3298,282324.0
2023-04-10 09:30:00,49.42,49.5,49.28,49.34,476909.0,48.6797,48.7585,48.5418,48.6009,476909.0
2023-04-10 10:00:00,49.32,49.57,49.3,49.41,226316.0,48.5812,48.8275,48.5615,48.6699,226316.0
2023-04-10 10:30:00,49.42,49.64,49.42,49.46,164557.0,48.6797,48.8964,48.6797,48.7191,164557.0
2023-04-10 11:00:00,49.47,49.68,49.47,49.63,170580.0,48.729,48.9358,48.729,48.8866,170580.0
2023-04-10 11:30:00,49.64,49.73,49.54,49.55,124909.0,48.8964,48.9851,48.7979,48.8078,124909.0
2023-04-10 12:00:00,49.53,49.54,49.37,49.51,112973.0,48.7881,48.7979,48.6305,48.7684,112973.0
2023-04-10 12:30:00,49.52,49.87,49.52,49.86,190712.0,48.7782,49.123,48.7782,49.1131,190712.0
2023-04-10 13:00:00,49.87,49.98,49.85,49.95,76404.0,49.123,49.2313,49.1033,49.2018,76404.0
2023-04-10 13:30:00,49.96,50.0,49.84,49.94,105654.0,49.2116,49.251,49.0934,49.1919,105654.0
2023-04-10 14:00:00,49.94,50.04,49.88,49.97,76993.0,49.1919,49.2904,49.1328,49.2215,76993.0
2023-04-10 14:30:00,49.98,50.05,49.89,50.04,78460.0,49.2313,49.3003,49.1427,49.2904,78460.0
2023-04-10 15:00:00,50.06,50.09,49.97,49.98,87843.0,49.3101,49.3397,49.2215,49.2313,87843.0
2023-04-10 15:30:00,49.97,50.2,49.94,50.2,276522.0,49.2215,49.448,49.1919,49.448,276522.0
2023-04-11 09:30:00,50.32,50.33,50.12,50.15,219747.0,49.5662,49.5761,49.3692,49.3988,219747.0
2023-04-11 10:00:00,50.16,50.27,50.11,50.27,147075.0,49.4086,49.517,49.3594,49.517,147075.0
2023-04-11 10:30:00,50.27,50.28,50.01,50.11,183517.0,49.517,49.5268,49.2609,49.3594,183517.0
2023-04-11 11:00:00,50.14,50.29,50.11,50.22,85796.0,49.3889,49.5367,49.3594,49.4677,85796.0
2023-04-11 11:30:00,50.22,50.29,50.15,50.28,134423.0,49.4677,49.5367,49.3988,49.5268,134423.0
2023-04-11 12:00:00,50.28,50.4,50.27,50.32,82227.0,49.5268,49.645,49.517,49.5662,82227.0
2023-04-11 12:30:00,50.34,50.38,50.23,50.37,113398.0,49.5859,49.6253,49.4776,49.6155,113398.0
2023-04-11 13:00:00,50.38,50.43,50.31,50.38,71815.0,49.6253,49.6746,49.5564,49.6253,71815.0
2023-04-11 13:30:00,50.39,50.48,50.35,50.48,72213.0,49.6352,49.7238,49.5958,49.7238,72213.0
2023-04-11 14:00:00,50.49,50.5,50.41,50.49,61998.0,49.7337,49.7435,49.6549,49.7337,61998.0
2023-04-11 14:30:00,50.5,50.54,50.47,50.5,59624.0,49.7435,49.7829,49.714,49.7435,59624.0
2023-04-11 15:00:00,50.5,50.55,50.42,50.5,73424.0,49.7435,49.7928,49.6647,49.7435,73424.0
2023-04-11 15:30:00,50.51,50.52,50.08,50.19,311972.0,49.7534,49.7632,49.3298,49.4382,311972.0
2023-04-12 09:30:00,50.71,50.78,50.29,50.44,499108.0,49.9504,50.0193,49.5367,49.6844,499108.0
2023-04-12 10:00:00,50.44,50.71,50.35,50.63,310770.0,49.6844,49.9504,49.5958,49.8716,310770.0
2023-04-12 10:30:00,50.66,50.68,50.04,50.06,353256.0,49.9011,49.9208,49.2904,49.3101,353256.0
2023-04-12 11:00:00,50.05,50.16,49.82,50.16,269532.0,49.3003,49.4086,49.0737,49.4086,269532.0
2023-04-12 11:30:00,50.16,50.37,50.08,50.34,117570.0,49.4086,49.6155,49.3298,49.5859,117570.0
2023-04-12 12:00:00,50.35,50.44,50.32,50.39,123427.0,49.5958,49.6844,49.5662,49.6352,123427.0
2023-04-12 12:30:00,50.4,50.5,50.32,50.48,137056.0,49.645,49.7435,49.5662,49.7238,137056.0
2023-04-12 13:00:00,50.49,50.63,50.37,50.55,201198.0,49.7337,49.8716,49.6155,49.7928,201198.0
2023-04-12 13:30:00,50.55,50.62,50.42,50.48,122028.0,49.7928,49.8617,49.6647,49.7238,122028.0
2023-04-12 14:00:00,50.47,50.62,50.12,50.17,315973.0,49.714,49.8617,49.3692,49.4185,315973.0
2023-04-12 14:30:00,50.14,50.15,49.9,50.02,331729.0,49.3889,49.3988,49.1525,49.2707,331729.0
2023-04-12 15:00:00,50.01,50.12,49.64,49.67,380154.0,49.2609,49.3692,48.8964,48.926,380154.0
2023-04-12 15:30:00,49.67,49.89,49.64,49.79,436551.0,48.926,49.1427,48.8964,49.0442,436551.0
2023-04-13 09:30:00,50.06,50.1,49.92,50.01,300375.0,49.3101,49.3495,49.1722,49.2609,300375.0
2023-04-13 10:00:00,50.03,50.44,49.97,50.41,330228.0,49.2806,49.6844,49.2215,49.6549,330228.0
2023-04-13 10:30:00,50.43,50.43,50.26,50.29,306563.0,49.6746,49.6746,49.5071,49.5367,306563.0
2023-04-13 11:00:00,50.32,50.43,50.32,50.42,145435.0,49.5662,49.6746,49.5662,49.6647,145435.0
2023-04-13 11:30:00,50.43,50.49,50.31,50.46,127707.0,49.6746,49.7337,49.5564,49.7041,127707.0
2023-04-13 12:00:00,50.49,50.59,50.46,50.58,139224.0,49.7337,49.8322,49.7041,49.8223,139224.0
2023-04-13 12:30:00,50.58,50.61,50.52,50.59,62430.0,49.8223,49.8519,49.7632,49.8322,62430.0
2023-04-13 13:00:00,50.6,50.74,50.51,50.71,154054.0,49.842,49.9799,49.7534,49.9504,154054.0
2023-04-13 13:30:00,50.7,50.91,50.67,50.89,261758.0,49.9405,50.1474,49.911,50.1277,261758.0
2023-04-13 14:00:00,50.89,51.07,50.85,50.99,222152.0,50.1277,50.305,50.0883,50.2262,222152.0
2023-04-13 14:30:00,51.0,51.12,50.96,51.11,186722.0,50.236,50.3542,50.1966,50.3444,186722.0
2023-04-13 15:00:00,51.11,51.15,51.03,51.11,101693.0,50.3444,50.3838,50.2656,50.3444,101693.0
2023-04-13 15:30:00,51.11,51.17,50.99,51.09,344781.0,50.3444,50.4035,50.2262,50.3247,344781.0
2023-04-14 09:30:00,50.93,51.47,50.91,51.4,399613.0,50.1671,50.699,50.1474,50.6301,399613.0
2023-04-14 10:00:00,51.39,51.44,50.74,50.79,722292.0,50.6202,50.6695,49.9799,50.0292,722292.0
2023-04-14 10:30:00,50.79,50.89,50.64,50.77,246188.0,50.0292,50.1277,49.8814,50.0095,246188.0
2023-04-14 11:00:00,50.77,50.82,50.59,50.61,195957.0,50.0095,50.0587,49.8322,49.8519,195957.0
2023-04-14 11:30:00,50.62,50.68,50.53,50.65,127673.0,49.8617,49.9208,49.7731,49.8913,127673.0
2023-04-14 12:00:00,50.65,50.67,50.46,50.47,156629.0,49.8913,49.911,49.7041,49.714,156629.0
2023-04-14 12:30:00,50.47,50.49,50.25,50.3,171316.0,49.714,49.7337,49.4973,49.5465,171316.0
2023-04-14 13:00:00,50.3,50.59,50.29,50.37,200603.0,49.5465,49.8322,49.5367,49.6155,200603.0
2023-04-14 13:30:00,50.35,50.49,50.22,50.46,187705.0,49.5958,49.7337,49.4677,49.7041,187705.0
2023-04-14 14:00:00,50.47,50.69,50.39,50.68,133035.0,49.714,49.9307,49.6352,49.9208,133035.0
2023-04-14 14:30:00,50.69,50.75,50.63,50.73,116247.0,49.9307,49.9898,49.8716,49.9701,116247.0
2023-04-14 15:00:00,50.73,50.73,50.38,50.65,334821.0,49.9701,49.9701,49.6253,49.8913,334821.0
2023-04-14 15:30:00,50.66,50.91,50.65,50.84,390851.0,49.9011,50.1474,49.8913,50.0784,390851.0
2023-04-17 09:30:00,50.8,50.98,50.76,50.86,316990.0,50.039,50.2163,49.9996,50.0981,316990.0
2023-04-17 10:00:00,50.88,50.99,50.78,50.88,139200.0,50.1178,50.2262,50.0193,50.1178,139200.0
2023-04-17 10:30:00,50.88,50.97,50.68,50.78,237166.0,50.1178,50.2065,49.9208,50.0193,237166.0
2023-04-17 11:00:00,50.79,50.86,50.7,50.73,100457.0,50.0292,50.0981,49.9405,49.9701,100457.0
2023-04-17 11:30:00,50.72,50.72,50.5,50.63,312048.0,49.9602,49.9602,49.7435,49.8716,312048.0
2023-04-17 12:00:00,50.63,50.67,50.5,50.62,159407.0,49.8716,49.911,49.7435,49.8617,159407.0
2023-04-17 12:30:00,50.64,50.7,50.58,50.64,95952.0,49.8814,49.9405,49.8223,49.8814,95952.0
2023-04-17 13:00:00,50.64,50.72,50.55,50.69,379104.0,49.8814,49.9602,49.7928,49.9307,379104.0
2023-04-17 13:30:00,50.69,50.72,50.52,50.53,161102.0,49.9307,49.9602,49.7632,49.7731,161102.0
2023-04-17 14:00:00,50.53,50.62,50.48,50.61,163382.0,49.7731,49.8617,49.7238,49.8519,163382.0
2023-04-17 14:30:00,50.61,50.9,50.6,50.87,469744.0,49.8519,50.1375,49.842,50.108,469744.0
2023-04-17 15:00:00,50.89,51.08,50.89,51.07,238517.0,50.1277,50.3148,50.1277,50.305,238517.0
2023-04-17 15:30:00,51.06,51.19,50.96,51.18,521155.0,50.2951,50.4232,50.1966,50.4133,521155.0
2023-04-18 09:30:00,51.6,51.61,51.3,51.35,351402.0,50.8271,50.8369,50.5315,50.5808,351402.0
2023-04-18 10:00:00,51.35,51.35,51.02,51.06,308740.0,50.5808,50.5808,50.2557,50.2951,308740.0
2023-04-18 10:30:00,51.05,51.13,50.92,51.01,292932.0,50.2853,50.3641,50.1572,50.2459,292932.0
2023-04-18 11:00:00,51.0,51.09,50.94,51.05,138368.0,50.236,50.3247,50.1769,50.2853,138368.0
2023-04-18 11:30:00,51.06,51.14,50.88,50.99,245630.0,50.2951,50.3739,50.1178,50.2262,245630.0
2023-04-18 12:00:00,50.99,51.22,50.98,51.22,196175.0,50.2262,50.4527,50.2163,50.4527,196175.0
2023-04-18 12:30:00,51.23,51.24,51.08,51.12,271668.0,50.4626,50.4724,50.3148,50.3542,271668.0
2023-04-18 13:00:00,51.13,51.23,51.1,51.11,85805.0,50.3641,50.4626,50.3345,50.3444,85805.0
2023-04-18 13:30:00,51.09,51.29,51.08,51.17,118640.0,50.3247,50.5217,50.3148,50.4035,118640.0
2023-04-18 14:00:00,51.18,51.3,51.11,51.26,157510.0,50.4133,50.5315,50.3444,50.4921,157510.0
2023-04-18 14:30:00,51.26,51.29,50.98,51.13,188859.0,50.4921,50.5217,50.2163,50.3641,188859.0
2023-04-18 15:00:00,51.15,51.28,51.14,51.21,287974.0,50.3838,50.5118,50.3739,50.4429,287974.0
2023-04-18 15:30:00,51.19,51.32,51.16,51.24,265672.0,50.4232,50.5512,50.3936,50.4724,265672.0
2023-04-19 09:30:00,50.74,50.85,50.73,50.75,440169.0,49.9799,50.0883,49.9701,49.9898,440169.0
2023-04-19 10:00:00,50.76,50.94,50.74,50.91,150422.0,49.9996,50.1769,49.9799,50.1474,150422.0
2023-04-19 10:30:00,50.92,51.07,50.89,51.0,222614.0,50.1572,50.305,50.1277,50.236,222614.0
2023-04-19 11:00:00,51.02,51.08,50.94,51.0,225956.0,50.2557,50.3148,50.1769,50.236,225956.0
2023-04-19 11:30:00,51.0,51.12,50.92,51.1,171707.0,50.236,50.3542,50.1572,50.3345,171707.0
2023-04-19 12:00:00,51.11,51.16,51.06,51.14,116724.0,50.3444,50.3936,50.2951,50.3739,116724.0
2023-04-19 12:30:00,51.15,51.22,51.15,51.18,68992.0,50.3838,50.4527,50.3838,50.4133,68992.0
2023-04-19 13:00:00,51.17,51.28,51.13,51.24,156305.0,50.4035,50.5118,50.3641,50.4724,156305.0
2023-04-19 13:30:00,51.24,51.32,51.18,51.31,56982.0,50.4724,50.5512,50.4133,50.5414,56982.0
2023-04-19 14:00:00,51.31,51.44,51.23,51.31,97356.0,50.5414,50.6695,50.4626,50.5414,97356.0
2023-04-19 14:30:00,51.32,51.33,51.22,51.31,71789.0,50.5512,50.5611,50.4527,50.5414,71789.0
2023-04-19 15:00:00,51.31,51.37,51.24,51.29,74074.0,50.5414,50.6005,50.4724,50.5217,74074.0
2023-04-19 15:30:00,51.29,51.33,51.09,51.23,187675.0,50.5217,50.5611,50.3247,50.4626,187675.0
2023-04-20 09:30:00,50.46,50.73,50.42,50.58,428002.0,49.7041,49.9701,49.6647,49.8223,428002.0
2023-04-20 10:00:00,50.55,50.77,50.49,50.71,280789.0,49.7928,50.0095,49.7337,49.9504,280789.0
2023-04-20 10:30:00,50.71,50.86,50.69,50.83,245012.0,49.9504,50.0981,49.9307,50.0686,245012.0
2023-04-20 11:00:00,50.83,50.86,50.63,50.71,116137.0,50.0686,50.0981,49.8716,49.9504,116137.0
2023-04-20 11:30:00,50.7,50.8,50.61,50.73,126544.0,49.9405,50.039,49.8519,49.9701,126544.0
2023-04-20 12:00:00,50.73,50.82,50.6,50.81,115221.0,49.9701,50.0587,49.842,50.0489,115221.0
2023-04-20 12:30:00,50.81,50.97,50.79,50.96,127466.0,50.0489,50.2065,50.0292,50.1966,127466.0
2023-04-20 13:00:00,50.99,51.05,50.93,51.03,147867.0,50.2262,50.2853,50.1671,50.2656,147867.0
2023-04-20 13:30:00,51.03,51.07,50.94,50.95,149761.0,50.2656,50.305,50.1769,50.1868,149761.0
2023-04-20 14:00:00,50.95,50.96,50.75,50.76,1045689.0,50.1868,50.1966,49.9898,49.9996,1045689.0
2023-04-20 14:30:00,50.76,50.77,50.43,50.56,835902.0,49.9996,50.0095,49.6746,49.8026,835902.0
2023-04-20 15:00:00,50.57,50.61,50.23,50.25,528471.0,49.8125,49.8519,49.4776,49.4973,528471.0
2023-04-20 15:30:00,50.25,50.64,50.25,50.62,547049.0,49.4973,49.8814,49.4973,49.8617,547049.0
2023-04-21 09:30:00,50.7,50.7,50.38,50.4,258218.0,49.9405,49.9405,49.6253,49.645,258218.0
2023-04-21 10:00:00,50.38,50.74,50.26,50.66,258623.0,49.6253,49.9799,49.5071,49.9011,258623.0
2023-04-21 10:30:00,50.67,50.71,50.19,50.35,434747.0,49.911,49.9504,49.4382,49.5958,434747.0
2023-04-21 11:00:00,50.36,50.55,50.33,50.47,267472.0,49.6056,49.7928,49.5761,49.714,267472.0
2023-04-21 11:30:00,50.46,50.62,50.36,50.58,227323.0,49.7041,49.8617,49.6056,49.8223,227323.0
2023-04-21 12:00:00,50.58,50.65,50.5,50.51,141065.0,49.8223,49.8913,49.7435,49.7534,141065.0
2023-04-21 12:30:00,50.51,50.58,50.47,50.55,190673.0,49.7534,49.8223,49.714,49.7928,190673.0
2023-04-21 13:00:00,50.55,50.65,50.49,50.52,141915.0,49.7928,49.8913,49.7337,49.7632,141915.0
2023-04-21 13:30:00,50.53,50.74,50.53,50.69,176123.0,49.7731,49.9799,49.7731,49.9307,176123.0
2023-04-21 14:00:00,50.7,50.81,50.7,50.72,143499.0,49.9405,50.0489,49.9405,49.9602,143499.0
2023-04-21 14:30:00,50.72,50.75,50.57,50.65,159425.0,49.9602,49.9898,49.8125,49.8913,159425.0
2023-04-21 15:00:00,50.63,50.69,50.49,50.59,218386.0,49.8716,49.9307,49.7337,49.8322,218386.0
2023-04-21 15:30:00,50.6,50.73,50.52,50.69,221549.0,49.842,49.9701,49.7632,49.9307,221549.0
2023-04-24 09:30:00,50.62,50.87,50.62,50.8,239907.0,49.8617,50.108,49.8617,50.039,239907.0
2023-04-24 10:00:00,50.82,50.88,50.73,50.85,127272.0,50.0587,50.1178,49.9701,50.0883,127272.0
2023-04-24 10:30:00,50.88,50.89,50.49,50.53,215448.0,50.1178,50.1277,49.7337,49.7731,215448.0
2023-04-24 11:00:00,50.54,50.56,50.43,50.44,118000.0,49.7829,49.8026,49.6746,49.6844,118000.0
2023-04-24 11:30:00,50.43,50.51,50.33,50.36,123920.0,49.6746,49.7534,49.5761,49.6056,123920.0
2023-04-24 12:00:00,50.35,50.5,50.29,50.49,111811.0,49.5958,49.7435,49.5367,49.7337,111811.0
2023-04-24 12:30:00,50.48,50.57,50.47,50.56,60873.0,49.7238,49.8125,49.714,49.8026,60873.0
2023-04-24 13:00:00,50.56,50.59,50.48,50.57,554262.0,49.8026,49.8322,49.7238,49.8125,554262.0
2023-04-24 13:30:00,50.58,50.71,50.56,50.68,107705.0,49.8223,49.9504,49.8026,49.9208,107705.0
2023-04-24 14:00:00,50.68,50.73,50.61,50.63,1400838.0,49.9208,49.9701,49.8519,49.8716,1400838.0
2023-04-24 14:30:00,50.64,50.66,50.56,50.66,86329.0,49.8814,49.9011,49.8026,49.9011,86329.0
2023-04-24 15:00:00,50.66,50.76,50.66,50.71,192933.0,49.9011,49.9996,49.9011,49.9504,192933.0
2023-04-24 15:30:00,50.7,50.79,50.67,50.79,314794.0,49.9405,50.0292,49.911,50.0292,314794.0
2023-04-25 09:30:00,50.27,50.41,50.14,50.2,454712.0,49.517,49.6549,49.3889,49.448,454712.0
2023-04-25 10:00:00,50.17,50.33,49.98,50.04,295679.0,49.4185,49.5761,49.2313,49.2904,295679.0
2023-04-25 10:30:00,50.03,50.12,49.91,50.1,127907.0,49.2806,49.3692,49.1624,49.3495,127907.0
2023-04-25 11:00:00,50.11,50.23,50.01,50.04,253653.0,49.3594,49.4776,49.2609,49.2904,253653.0
2023-04-25 11:30:00,50.01,50.01,49.87,49.89,205979.0,49.2609,49.2609,49.123,49.1427,205979.0
2023-04-25 12:00:00,49.89,49.95,49.84,49.87,183703.0,49.1427,49.2018,49.0934,49.123,183703.0
2023-04-25 12:30:00,49.86,49.88,49.74,49.79,1720339.0,49.1131,49.1328,48.9949,49.0442,1720339.0
2023-04-25 13:00:00,49.8,49.86,49.39,49.52,367019.0,49.054,49.1131,48.6502,48.7782,367019.0
2023-04-25 13:30:00,49.52,49.53,49.35,49.4,1837312.0,48.7782,48.7881,48.6108,48.66,1837312.0
2023-04-25 14:00:00,49.41,49.46,49.3,49.44,3795285.0,48.6699,48.7191,48.5615,48.6994,3795285.0
2023-04-25 14:30:00,49.44,49.49,49.29,49.31,190062.0,48.6994,48.7487,48.5517,48.5714,190062.0
2023-04-25 15:00:00,49.3,49.49,49.27,49.37,190793.0,48.5615,48.7487,48.532,48.6305,190793.0
2023-04-25 15:30:00,49.37,49.44,49.16,49.16,407295.0,48.6305,48.6994,48.4236,48.4236,407295.0
2023-04-26 09:30:00,49.32,49.44,49.23,49.35,399686.0,48.5812,48.6994,48.4926,48.6108,399686.0
2023-04-26 10:00:00,49.36,49.37,48.9,48.99,378052.0,48.6206,48.6305,48.1675,48.2562,378052.0
2023-04-26 10:30:00,48.99,49.22,48.98,49.2,258952.0,48.2562,48.4827,48.2463,48.463,258952.0
2023-04-26 11:00:00,49.2,49.52,49.2,49.41,400137.0,48.463,48.7782,48.463,48.6699,400137.0
2023-04-26 11:30:00,49.42,49.5,49.33,49.46,161232.0,48.6797,48.7585,48.5911,48.7191,161232.0
2023-04-26 12:00:00,49.47,49.58,49.39,49.42,170052.0,48.729,48.8373,48.6502,48.6797,170052.0
2023-04-26 12:30:00,49.41,49.41,49.26,49.29,116790.0,48.6699,48.6699,48.5221,48.5517,116790.0
2023-04-26 13:00:00,49.31,49.37,49.15,49.2,120826.0,48.5714,48.6305,48.4138,48.463,120826.0
2023-04-26 13:30:00,49.2,49.24,48.9,48.94,198540.0,48.463,48.5024,48.1675,48.2069,198540.0
2023-04-26 14:00:00,48.95,48.97,48.8,48.97,182682.0,48.2168,48.2365,48.069,48.2365,182682.0
2023-04-26 14:30:00,48.97,48.97,48.68,48.74,213530.0,48.2365,48.2365,47.9508,48.0099,213530.0
2023-04-26 15:00:00,48.74,48.83,48.65,48.73,176198.0,48.0099,48.0985,47.9212,48.0,176198.0
2023-04-26 15:30:00,48.73,48.88,48.6,48.74,532742.0,48.0,48.1478,47.872,48.0099,532742.0
2023-04-27 09:30:00,49.36,49.55,49.3,49.49,386739.0,48.6206,48.8078,48.5615,48.7487,386739.0
2023-04-27 10:00:00,49.5,49.71,49.45,49.64,318257.0,48.7585,48.9654,48.7093,48.8964,318257.0
2023-04-27 10:30:00,49.64,49.73,49.49,49.52,286719.0,48.8964,48.9851,48.7487,48.7782,286719.0
2023-04-27 11:00:00,49.53,49.82,49.46,49.78,295738.0,48.7881,49.0737,48.7191,49.0343,295738.0
2023-04-27 11:30:00,49.79,49.88,49.72,49.87,194533.0,49.0442,49.1328,48.9752,49.123,194533.0
2023-04-27 12:00:00,49.88,50.0,49.88,49.97,91028.0,49.1328,49.251,49.1328,49.2215,91028.0
2023-04-27 12:30:00,49.97,50.03,49.93,50.02,106579.0,49.2215,49.2806,49.1821,49.2707,106579.0
2023-04-27 13:00:00,50.02,50.1,49.99,50.09,187689.0,49.2707,49.3495,49.2412,49.3397,187689.0
2023-04-27 13:30:00,50.1,50.35,50.1,50.26,2114269.0,49.3495,49.5958,49.3495,49.5071,2114269.0
2023-04-27 14:00:00,50.27,50.51,50.27,50.49,2178787.0,49.517,49.7534,49.517,49.7337,2178787.0
2023-04-27 14:30:00,50.49,50.68,50.45,50.67,811807.0,49.7337,49.9208,49.6943,49.911,811807.0
2023-04-27 15:00:00,50.67,50.72,50.57,50.63,379714.0,49.911,49.9602,49.8125,49.8716,379714.0
2023-04-27 15:30:00,50.62,50.71,50.58,50.65,842369.0,49.8617,49.9504,49.8223,49.8913,842369.0
2023-04-28 09:30:00,50.43,50.74,50.41,50.68,312087.0,49.6746,49.9799,49.6549,49.9208,312087.0
2023-04-28 10:00:00,50.66,51.24,50.64,51.21,517435.0,49.9011,50.4724,49.8814,50.4429,517435.0
2023-04-28 10:30:00,51.22,51.24,50.78,50.83,547168.0,50.4527,50.4724,50.0193,50.0686,547168.0
2023-04-28 11:00:00,50.85,51.01,50.62,50.97,251406.0,50.0883,50.2459,49.8617,50.2065,251406.0
2023-04-28 11:30:00,51.0,51.25,50.98,51.22,157125.0,50.236,50.4823,50.2163,50.4527,157125.0
2023-04-28 12:00:00,51.24,51.31,51.14,51.26,121307.0,50.4724,50.5414,50.3739,50.4921,121307.0
2023-04-28 12:30:00,51.28,51.42,51.19,51.41,102957.0,50.5118,50.6498,50.4232,50.6399,102957.0
2023-04-28 13:00:00,51.37,51.41,51.27,51.39,62548.0,50.6005,50.6399,50.502,50.6202,62548.0
2023-04-28 13:30:00,51.41,51.42,51.19,51.26,186117.0,50.6399,50.6498,50.4232,50.4921,186117.0
2023-04-28 14:00:00,51.27,51.4,51.19,51.23,107597.0,50.502,50.6301,50.4232,50.4626,107597.0
2023-04-28 14:30:00,51.23,51.26,51.07,51.23,229805.0,50.4626,50.4921,50.305,50.4626,229805.0
2023-04-28 15:00:00,51.23,51.43,51.22,51.27,144890.0,50.4626,50.6596,50.4527,50.502,144890.0
2023-04-28 15:30:00,51.27,51.51,51.2,51.51,395028.0,50.502,50.7384,50.433,50.7384,395028.0
2023-05-01 09:30:00,51.37,51.69,51.37,51.61,293753.0,50.6005,50.9157,50.6005,50.8369,293753.0
2023-05-01 10:00:00,51.61,51.71,51.47,51.51,152866.0,50.8369,50.9354,50.699,50.7384,152866.0
2023-05-01 10:30:00,51.53,51.78,51.48,51.76,195678.0,50.7581,51.0044,50.7089,50.9847,195678.0
2023-05-01 11:00:00,51.77,51.81,51.41,51.48,269265.0,50.9945,51.0339,50.6399,50.7089,269265.0
2023-05-01 11:30:00,51.47,51.62,51.45,51.6,137495.0,50.699,50.8468,50.6793,50.8271,137495.0
2023-05-01 12:00:00,51.6,51.74,51.59,51.73,131035.0,50.8271,50.965,50.8172,50.9551,131035.0
2023-05-01 12:30:00,51.73,51.92,51.72,51.83,119608.0,50.9551,51.1423,50.9453,51.0536,119608.0
2023-05-01 13:00:00,51.81,51.84,51.72,51.72,80099.0,51.0339,51.0635,50.9453,50.9453,80099.0
2023-05-01 13:30:00,51.72,51.81,51.68,51.78,2205584.0,50.9453,51.0339,50.9059,51.0044,2205584.0
2023-05-01 14:00:00,51.77,51.79,51.62,51.65,1788872.0,50.9945,51.0142,50.8468,50.8763,1788872.0
2023-05-01 14:30:00,51.65,51.65,51.38,51.53,603289.0,50.8763,50.8763,50.6104,50.7581,603289.0
2023-05-01 15:00:00,51.55,51.56,51.42,51.46,320686.0,50.7778,50.7877,50.6498,50.6892,320686.0
2023-05-01 15:30:00,51.48,51.53,51.33,51.4,327409.0,50.7089,50.7581,50.5611,50.6301,327409.0
2023-05-02 09:30:00,51.2,51.21,50.93,50.95,494403.0,50.433,50.4429,50.1671,50.1868,494403.0
2023-05-02 10:00:00,50.99,51.03,50.17,50.26,713752.0,50.2262,50.2656,49.4185,49.5071,713752.0
2023-05-02 10:30:00,50.26,50.26,49.77,49.8,956383.0,49.5071,49.5071,49.0245,49.054,956383.0
2023-05-02 11:00:00,49.79,49.82,49.57,49.64,898464.0,49.0442,49.0737,48.8275,48.8964,898464.0
2023-05-02 11:30:00,49.64,49.88,49.48,49.71,435480.0,48.8964,49.1328,48.7388,48.9654,435480.0
2023-05-02 12:00:00,49.72,49.86,49.64,49.85,145816.0,48.9752,49.1131,48.8964,49.1033,145816.0
2023-05-02 12:30:00,49.84,49.98,49.81,49.94,145932.0,49.0934,49.2313,49.0639,49.1919,145932.0
2023-05-02 13:00:00,49.94,50.11,49.9,50.09,169492.0,49.1919,49.3594,49.1525,49.3397,169492.0
2023-05-02 13:30:00,50.09,50.33,50.05,50.22,147441.0,49.3397,49.5761,49.3003,49.4677,147441.0
2023-05-02 14:00:00,50.23,50.24,49.97,50.07,177193.0,49.4776,49.4874,49.2215,49.32,177193.0
2023-05-02 14:30:00,50.08,50.31,50.03,50.29,68693.0,49.3298,49.5564,49.2806,49.5367,68693.0
2023-05-02 15:00:00,50.29,50.41,50.18,50.36,275984.0,49.5367,49.6549,49.4283,49.6056,275984.0
2023-05-02 15:30:00,50.36,50.36,50.14,50.24,342094.0,49.6056,49.6056,49.3889,49.4874,342094.0
2023-05-03 09:30:00,50.37,50.66,50.32,50.55,184985.0,49.6155,49.9011,49.5662,49.7928,184985.0
2023-05-03 10:00:00,50.57,50.62,50.36,50.36,169524.0,49.8125,49.8617,49.6056,49.6056,169524.0
2023-05-03 10:30:00,50.38,50.41,50.15,50.24,289735.0,49.6253,49.6549,49.3988,49.4874,289735.0
2023-05-03 11:00:00,50.25,50.25,50.09,50.17,123044.0,49.4973,49.4973,49.3397,49.4185,123044.0
2023-05-03 11:30:00,50.14,50.4,50.14,50.38,96463.0,49.3889,49.645,49.3889,49.6253,96463.0
2023-05-03 12:00:00,50.37,50.45,50.29,50.45,110973.0,49.6155,49.6943,49.5367,49.6943,110973.0
2023-05-03 12:30:00,50.46,50.55,50.38,50.55,68749.0,49.7041,49.7928,49.6253,49.7928,68749.0
2023-05-03 13:00:00,50.55,50.63,50.5,50.62,114198.0,49.7928,49.8716,49.7435,49.8617,114198.0
2023-05-03 13:30:00,50.62,50.64,50.48,50.54,86413.0,49.8617,49.8814,49.7238,49.7829,86413.0
2023-05-03 14:00:00,50.51,50.88,50.29,50.65,650125.0,49.7534,50.1178,49.5367,49.8913,650125.0
2023-05-03 14:30:00,50.67,50.97,50.1,50.58,718439.0,49.911,50.2065,49.3495,49.8223,718439.0
2023-05-03 15:00:00,50.57,50.76,49.71,49.73,672715.0,49.8125,49.9996,48.9654,48.9851,672715.0
2023-05-03 15:30:00,49.71,49.78,49.47,49.52,658797.0,48.9654,49.0343,48.729,48.7782,658797.0
2023-05-04 09:30:00,49.22,49.31,48.74,48.93,722717.0,48.4827,48.5714,48.0099,48.1971,722717.0
2023-05-04 10:00:00,48.91,49.0,48.53,48.53,499904.0,48.1774,48.266,47.803,47.803,499904.0
2023-05-04 10:30:00,48.53,48.95,48.49,48.74,486082.0,47.803,48.2168,47.7636,48.0099,486082.0
2023-05-04 11:00:00,48.73,49.13,48.68,48.83,405707.0,48.0,48.3941,47.9508,48.0985,405707.0
2023-05-04 11:30:00,48.82,48.88,48.58,48.61,324649.0,48.0887,48.1478,47.8523,47.8818,324649.0
2023-05-04 12:00:00,48.64,48.88,48.46,48.88,321796.0,47.9114,48.1478,47.7341,48.1478,321796.0
2023-05-04 12:30:00,48.88,48.97,48.7,48.97,252595.0,48.1478,48.2365,47.9705,48.2365,252595.0
2023-05-04 13:00:00,48.98,49.29,48.91,49.15,304478.0,48.2463,48.5517,48.1774,48.4138,304478.0
2023-05-04 13:30:00,49.14,49.25,48.92,49.03,229297.0,48.4039,48.5123,48.1872,48.2956,229297.0
2023-05-04 14:00:00,49.05,49.07,48.82,48.82,134937.0,48.3153,48.335,48.0887,48.0887,134937.0
2023-05-04 14:30:00,48.8,48.91,48.69,48.83,206363.0,48.069,48.1774,47.9606,48.0985,206363.0
2023-05-04 15:00:00,48.83,49.07,48.67,48.85,254019.0,48.0985,48.335,47.9409,48.1182,254019.0
2023-05-04 15:30:00,48.83,49.08,48.72,48.81,341309.0,48.0985,48.3448,47.9902,48.0788,341309.0
2023-05-05 09:30:00,49.71,50.06,49.65,50.01,736461.0,48.9654,49.3101,48.9063,49.2609,736461.0
2023-05-05 10:00:00,50.01,50.24,49.99,50.16,421162.0,49.2609,49.4874,49.2412,49.4086,421162.0
2023-05-05 10:30:00,50.17,50.36,50.17,50.22,315519.0,49.4185,49.6056,49.4185,49.4677,315519.0
2023-05-05 11:00:00,50.24,50.32,50.13,50.28,258469.0,49.4874,49.5662,49.3791,49.5268,258469.0
2023-05-05 11:30:00,50.29,50.29,50.16,50.22,78664.0,49.5367,49.5367,49.4086,49.4677,78664.0
2023-05-05 12:00:00,50.22,50.24,50.11,50.16,118154.0,49.4677,49.4874,49.3594,49.4086,118154.0
2023-05-05 12:30:00,50.16,50.24,50.02,50.24,206248.0,49.4086,49.4874,49.2707,49.4874,206248.0
2023-05-05 13:00:00,50.24,50.34,50.24,50.33,126204.0,49.4874,49.5859,49.4874,49.5761,126204.0
2023-05-05 13:30:00,50.34,50.45,50.34,50.42,89142.0,49.5859,49.6943,49.5859,49.6647,89142.0
2023-05-05 14:00:00,50.42,50.61,50.42,50.58,124945.0,49.6647,49.8519,49.6647,49.8223,124945.0
2023-05-05 14:30:00,50.58,50.87,50.58,50.76,289524.0,49.8223,50.108,49.8223,49.9996,289524.0
2023-05-05 15:00:00,50.77,50.82,50.63,50.72,196219.0,50.0095,50.0587,49.8716,49.9602,196219.0
2023-05-05 15:30:00,50.71,50.74,50.49,50.6,504120.0,49.9504,49.9799,49.7337,49.842,504120.0
2023-05-08 09:30:00,50.67,50.7,50.42,50.47,178663.0,49.911,49.9405,49.6647,49.714,178663.0
2023-05-08 10:00:00,50.49,50.57,50.37,50.4,183706.0,49.7337,49.8125,49.6155,49.645,183706.0
2023-05-08 10:30:00,50.41,50.57,50.36,50.53,167091.0,49.6549,49.8125,49.6056,49.7731,167091.0
2023-05-08 11:00:00,50.54,50.64,50.45,50.47,366130.0,49.7829,49.8814,49.6943,49.714,366130.0
2023-05-08 11:30:00,50.47,50.62,50.4,50.59,120856.0,49.714,49.8617,49.645,49.8322,120856.0
2023-05-08 12:00:00,50.59,50.63,50.46,50.52,68413.0,49.8322,49.8716,49.7041,49.7632,68413.0
2023-05-08 12:30:00,50.54,50.56,50.43,50.51,51908.0,49.7829,49.8026,49.6746,49.7534,51908.0
2023-05-08 13:00:00,50.51,50.59,50.47,50.55,50941.0,49.7534,49.8322,49.714,49.7928,50941.0
2023-05-08 13:30:00,50.55,50.67,50.55,50.64,58772.0,49.7928,49.911,49.7928,49.8814,58772.0
2023-05-08 14:00:00,50.65,50.67,50.26,50.63,259932.0,49.8913,49.911,49.5071,49.8716,259932.0
2023-05-08 14:30:00,50.65,50.74,50.63,50.71,174898.0,49.8913,49.9799,49.8716,49.9504,174898.0
2023-05-08 15:00:00,50.72,50.72,50.54,50.58,163420.0,49.9602,49.9602,49.7829,49.8223,163420.0
2023-05-08 15:30:00,50.56,50.71,50.55,50.63,176299.0,49.8026,49.9504,49.7928,49.8716,176299.0
2023-05-09 09:30:00,50.2,50.35,50.11,50.33,152659.0,49.448,49.5958,49.3594,49.5761,152659.0
2023-05-09 10:00:00,50.35,50.39,50.15,50.25,127673.0,49.5958,49.6352,49.3988,49.4973,127673.0
2023-05-09 10:30:00,50.26,50.35,50.17,50.3,107251.0,49.5071,49.5958,49.4185,49.5465,107251.0
2023-05-09 11:00:00,50.28,50.36,50.19,50.25,138115.0,49.5268,49.6056,49.4382,49.4973,138115.0
2023-05-09 11:30:00,50.25,50.35,50.18,50.19,175488.0,49.4973,49.5958,49.4283,49.4382,175488.0
2023-05-09 12:00:00,50.18,50.23,50.14,50.15,64110.0,49.4283,49.4776,49.3889,49.3988,64110.0
2023-05-09 12:30:00,50.15,50.28,50.14,50.28,58190.0,49.3988,49.5268,49.3889,49.5268,58190.0
2023-05-09 13:00:00,50.28,50.3,50.24,50.29,35141.0,49.5268,49.5465,49.4874,49.5367,35141.0
2023-05-09 13:30:00,50.28,50.41,50.25,50.4,111901.0,49.5268,49.6549,49.4973,49.645,111901.0
2023-05-09 14:00:00,50.4,50.45,50.36,50.39,52524.0,49.645,49.6943,49.6056,49.6352,52524.0
2023-05-09 14:30:00,50.38,50.4,50.21,50.31,33341.0,49.6253,49.645,49.4579,49.5564,33341.0
2023-05-09 15:00:00,50.32,50.39,50.27,50.31,58750.0,49.5662,49.6352,49.517,49.5564,58750.0
2023-05-09 15:30:00,50.31,50.35,50.14,50.19,227688.0,49.5564,49.5958,49.3889,49.4382,227688.0
2023-05-10 09:30:00,50.9,51.04,50.31,50.54,676040.0,50.1375,50.2754,49.5564,49.7829,676040.0
2023-05-10 10:00:00,50.54,50.84,50.36,50.46,560036.0,49.7829,50.0784,49.6056,49.7041,560036.0
2023-05-10 10:30:00,50.46,50.55,49.99,50.14,333504.0,49.7041,49.7928,49.2412,49.3889,333504.0
2023-05-10 11:00:00,50.16,50.43,50.15,50.41,110823.0,49.4086,49.6746,49.3988,49.6549,110823.0
2023-05-10 11:30:00,50.4,50.52,50.31,50.33,157704.0,49.645,49.7632,49.5564,49.5761,157704.0
2023-05-10 12:00:00,50.34,50.34,50.16,50.27,113203.0,49.5859,49.5859,49.4086,49.517,113203.0
2023-05-10 12:30:00,50.28,50.29,50.04,50.1,56742.0,49.5268,49.5367,49.2904,49.3495,56742.0
2023-05-10 13:00:00,50.07,50.11,49.69,49.75,179085.0,49.32,49.3594,48.9457,49.0048,179085.0
2023-05-10 13:30:00,49.73,50.01,49.65,49.95,202900.0,48.9851,49.2609,48.9063,49.2018,202900.0
2023-05-10 14:00:00,50.0,50.23,49.98,50.18,116897.0,49.251,49.4776,49.2313,49.4283,116897.0
2023-05-10 14:30:00,50.19,50.46,50.19,50.42,313694.0,49.4382,49.7041,49.4382,49.6647,313694.0
2023-05-10 15:00:00,50.41,50.81,50.38,50.71,337619.0,49.6549,50.0489,49.6253,49.9504,337619.0
2023-05-10 15:30:00,50.7,50.86,50.57,50.61,210110.0,49.9405,50.0981,49.8125,49.8519,210110.0
2023-05-11 09:30:00,50.38,50.42,49.94,49.97,584052.0,49.6253,49.6647,49.1919,49.2215,584052.0
2023-05-11 10:00:00,49.98,50.16,49.9,50.11,218980.0,49.2313,49.4086,49.1525,49.3594,218980.0
2023-05-11 10:30:00,50.13,50.25,49.94,50.23,202201.0,49.3791,49.4973,49.1919,49.4776,202201.0
2023-05-11 11:00:00,50.23,50.32,50.14,50.26,245096.0,49.4776,49.5662,49.3889,49.5071,245096.0
2023-05-11 11:30:00,50.27,50.4,50.23,50.36,193687.0,49.517,49.645,49.4776,49.6056,193687.0
2023-05-11 12:00:00,50.36,50.46,50.22,50.34,285040.0,49.6056,49.7041,49.4677,49.5859,285040.0
2023-05-11 12:30:00,50.35,50.44,50.33,50.4,123272.0,49.5958,49.6844,49.5761,49.645,123272.0
2023-05-11 13:00:00,50.4,50.41,50.21,50.24,88602.0,49.645,49.6549,49.4579,49.4874,88602.0
2023-05-11 13:30:00,50.24,50.35,49.98,50.22,250439.0,49.4874,49.5958,49.2313,49.4677,250439.0
2023-05-11 14:00:00,50.23,50.29,50.14,50.27,107418.0,49.4776,49.5367,49.3889,49.517,107418.0
2023-05-11 14:30:00,50.27,50.49,50.25,50.45,230557.0,49.517,49.7337,49.4973,49.6943,230557.0
2023-05-11 15:00:00,50.46,50.47,50.31,50.39,92753.0,49.7041,49.714,49.5564,49.6352,92753.0
2023-05-11 15:30:00,50.38,50.47,50.27,50.42,219088.0,49.6253,49.714,49.517,49.6647,219088.0
2023-05-12 09:30:00,50.75,50.78,50.52,50.59,182612.0,49.9898,50.0193,49.7632,49.8322,182612.0
2023-05-12 10:00:00,50.55,50.61,50.34,50.39,211409.0,49.7928,49.8519,49.5859,49.6352,211409.0
2023-05-12 10:30:00,50.38,50.38,50.2,50.23,199623.0,49.6253,49.6253,49.448,49.4776,199623.0
2023-05-12 11:00:00,50.26,50.39,50.08,50.11,238571.0,49.5071,49.6352,49.3298,49.3594,238571.0
2023-05-12 11:30:00,50.1,50.27,50.06,50.27,170261.0,49.3495,49.517,49.3101,49.517,170261.0
2023-05-12 12:00:00,50.27,50.28,49.9,49.92,298745.0,49.517,49.5268,49.1525,49.1722,298745.0
2023-05-12 12:30:00,49.92,50.01,49.77,49.8,198416.0,49.1722,49.2609,49.0245,49.054,198416.0
2023-05-12 13:00:00,49.79,50.07,49.73,49.98,103688.0,49.0442,49.32,48.9851,49.2313,103688.0
2023-05-12 13:30:00,49.96,50.05,49.71,49.73,148872.0,49.2116,49.3003,48.9654,48.9851,148872.0
2023-05-12 14:00:00,49.72,49.85,49.67,49.79,211728.0,48.9752,49.1033,48.926,49.0442,211728.0
2023-05-12 14:30:00,49.78,49.9,49.68,49.87,269498.0,49.0343,49.1525,48.9358,49.123,269498.0
2023-05-12 15:00:00,49.88,50.01,49.81,49.99,135863.0,49.1328,49.2609,49.0639,49.2412,135863.0
2023-05-12 15:30:00,50.0,50.31,50.0,50.29,508695.0,49.251,49.5564,49.251,49.5367,508695.0
2023-05-15 09:30:00,50.44,50.45,50.08,50.09,290227.0,49.6844,49.6943,49.3298,49.3397,290227.0
2023-05-15 10:00:00,50.1,50.19,49.94,50.14,272355.0,49.3495,49.4382,49.1919,49.3889,272355.0
2023-05-15 10:30:00,50.15,50.37,50.13,50.24,215402.0,49.3988,49.6155,49.3791,49.4874,215402.0
2023-05-15 11:00:00,50.26,50.42,50.24,50.38,197311.0,49.5071,49.6647,49.4874,49.6253,197311.0
2023-05-15 11:30:00,50.36,50.42,50.27,50.37,155015.0,49.6056,49.6647,49.517,49.6155,155015.0
2023-05-15 12:00:00,50.37,50.39,50.29,50.37,99448.0,49.6155,49.6352,49.5367,49.6155,99448.0
2023-05-15 12:30:00,50.37,50.57,50.34,50.56,143775.0,49.6155,49.8125,49.5859,49.8026,143775.0
2023-05-15 13:00:00,50.56,50.73,50.43,50.44,267277.0,49.8026,49.9701,49.6746,49.6844,267277.0
2023-05-15 13:30:00,50.44,50.47,50.27,50.45,117777.0,49.6844,49.714,49.517,49.6943,117777.0
2023-05-15 14:00:00,50.45,50.53,50.4,50.44,151864.0,49.6943,49.7731,49.645,49.6844,151864.0
2023-05-15 14:30:00,50.46,50.56,50.41,50.49,76723.0,49.7041,49.8026,49.6549,49.7337,76723.0
2023-05-15 15:00:00,50.48,50.58,50.47,50.56,66511.0,49.7238,49.8223,49.714,49.8026,66511.0
2023-05-15 15:30:00,50.55,50.62,50.48,50.62,111206.0,49.7928,49.8617,49.7238,49.8617,111206.0
2023-05-16 09:30:00,50.33,50.56,50.2,50.26,238053.0,49.5761,49.8026,49.448,49.5071,238053.0
2023-05-16 10:00:00,50.27,50.4,50.05,50.33,282465.0,49.517,49.645,49.3003,49.5761,282465.0
2023-05-16 10:30:00,50.33,50.39,50.12,50.23,201446.0,49.5761,49.6352,49.3692,49.4776,201446.0
2023-05-16 11:00:00,50.25,50.35,50.18,50.34,135707.0,49.4973,49.5958,49.4283,49.5859,135707.0
2023-05-16 11:30:00,50.36,50.38,50.12,50.34,271268.0,49.6056,49.6253,49.3692,49.5859,271268.0
2023-05-16 12:00:00,50.34,50.37,50.26,50.33,90046.0,49.5859,49.6155,49.5071,49.5761,90046.0
2023-05-16 12:30:00,50.35,50.44,50.26,50.37,158849.0,49.5958,49.6844,49.5071,49.6155,158849.0
2023-05-16 13:00:00,50.39,50.4,50.23,50.26,55203.0,49.6352,49.645,49.4776,49.5071,55203.0
2023-05-16 13:30:00,50.26,50.35,50.22,50.35,96406.0,49.5071,49.5958,49.4677,49.5958,96406.0
2023-05-16 14:00:00,50.33,50.34,50.16,50.19,132774.0,49.5761,49.5859,49.4086,49.4382,132774.0
2023-05-16 14:30:00,50.19,50.32,50.13,50.29,94132.0,49.4382,49.5662,49.3791,49.5367,94132.0
2023-05-16 15:00:00,50.29,50.33,50.22,50.3,89152.0,49.5367,49.5761,49.4677,49.5465,89152.0
2023-05-16 15:30:00,50.29,50.31,49.93,49.94,347762.0,49.5367,49.5564,49.1821,49.1919,347762.0
2023-05-17 09:30:00,50.43,50.45,50.03,50.05,343213.0,49.6746,49.6943,49.2806,49.3003,343213.0
2023-05-17 10:00:00,50.06,50.3,50.03,50.29,193909.0,49.3101,49.5465,49.2806,49.5367,193909.0
2023-05-17 10:30:00,50.29,50.33,50.24,50.32,130693.0,49.5367,49.5761,49.4874,49.5662,130693.0
2023-05-17 11:00:00,50.34,50.56,50.16,50.38,423526.0,49.5859,49.8026,49.4086,49.6253,423526.0
2023-05-17 11:30:00,50.39,50.54,50.33,50.49,166313.0,49.6352,49.7829,49.5761,49.7337,166313.0
2023-05-17 12:00:00,50.51,50.58,50.46,50.57,84779.0,49.7534,49.8223,49.7041,49.8125,84779.0
2023-05-17 12:30:00,50.58,50.99,50.56,50.95,827482.0,49.8223,50.2262,49.8026,50.1868,827482.0
2023-05-17 13:00:00,50.96,51.15,50.95,51.13,874583.0,50.1966,50.3838,50.1868,50.3641,874583.0
2023-05-17 13:30:00,51.14,51.3,51.12,51.28,338056.0,50.3739,50.5315,50.3542,50.5118,338056.0
2023-05-17 14:00:00,51.27,51.29,51.1,51.15,175368.0,50.502,50.5217,50.3345,50.3838,175368.0
2023-05-17 14:30:00,51.14,51.17,50.97,50.98,218849.0,50.3739,50.4035,50.2065,50.2163,218849.0
2023-05-17 15:00:00,50.99,51.19,50.96,51.0,259243.0,50.2262,50.4232,50.1966,50.236,259243.0
2023-05-17 15:30:00,51.0,51.21,50.96,51.12,480917.0,50.236,50.4429,50.1966,50.3542,480917.0
2023-05-18 09:30:00,51.04,51.17,50.98,51.07,250374.0,50.2754,50.4035,50.2163,50.305,250374.0
2023-05-18 10:00:00,51.11,51.53,51.05,51.52,317096.0,50.3444,50.7581,50.2853,50.7483,317096.0
2023-05-18 10:30:00,51.53,51.68,51.45,51.62,291755.0,50.7581,50.9059,50.6793,50.8468,291755.0
2023-05-18 11:00:00,51.63,51.78,51.54,51.63,408309.0,50.8566,51.0044,50.768,50.8566,408309.0
2023-05-18 11:30:00,51.63,51.81,51.5,51.58,405744.0,50.8566,51.0339,50.7286,50.8074,405744.0
2023-05-18 12:00:00,51.57,51.58,51.24,51.33,1375890.0,50.7975,50.8074,50.4724,50.5611,1375890.0
2023-05-18 12:30:00,51.34,51.41,51.23,51.36,410453.0,50.571,50.6399,50.4626,50.5907,410453.0
2023-05-18 13:00:00,51.35,51.6,51.33,51.34,427558.0,50.5808,50.8271,50.5611,50.571,427558.0
2023-05-18 13:30:00,51.34,51.47,51.15,51.21,191912.0,50.571,50.699,50.3838,50.4429,191912.0
2023-05-18 14:00:00,51.21,51.49,51.18,51.43,158317.0,50.4429,50.7187,50.4133,50.6596,158317.0
2023-05-18 14:30:00,51.44,51.58,51.44,51.56,117858.0,50.6695,50.8074,50.6695,50.7877,117858.0
2023-05-18 15:00:00,51.56,51.8,51.5,51.74,362709.0,50.7877,51.0241,50.7286,50.965,362709.0
2023-05-18 15:30:00,51.75,52.21,51.73,52.1,645967.0,50.9748,51.4279,50.9551,51.3196,645967.0
2023-05-19 09:30:00,52.34,52.46,52.23,52.42,361643.0,51.556,51.6742,51.4476,51.6348,361643.0
2023-05-19 10:00:00,52.4,52.45,52.25,52.44,163286.0,51.6151,51.6643,51.4673,51.6545,163286.0
2023-05-19 10:30:00,52.42,52.46,52.26,52.37,196017.0,51.6348,51.6742,51.4772,51.5855,196017.0
2023-05-19 11:00:00,52.37,52.42,51.91,51.91,398677.0,51.5855,51.6348,51.1324,51.1324,398677.0
2023-05-19 11:30:00,51.91,52.08,51.63,51.92,439200.0,51.1324,51.2999,50.8566,51.1423,439200.0
2023-05-19 12:00:00,51.91,52.0,51.77,51.85,1209558.0,51.1324,51.2211,50.9945,51.0733,1209558.0
2023-05-19 12:30:00,51.84,52.02,51.67,51.95,178943.0,51.0635,51.2408,50.896,51.1718,178943.0
2023-05-19 13:00:00,51.96,52.05,51.93,51.97,110757.0,51.1817,51.2703,51.1521,51.1915,110757.0
2023-05-19 13:30:00,51.98,52.0,51.79,51.79,116163.0,51.2014,51.2211,51.0142,51.0142,116163.0
2023-05-19 14:00:00,51.8,51.91,51.67,51.76,193023.0,51.0241,51.1324,50.896,50.9847,193023.0
2023-05-19 14:30:00,51.75,51.97,51.71,51.96,111112.0,50.9748,51.1915,50.9354,51.1817,111112.0
2023-05-19 15:00:00,51.96,51.97,51.83,51.84,148167.0,51.1817,51.1915,51.0536,51.0635,148167.0
2023-05-19 15:30:00,51.86,52.04,51.79,51.94,264428.0,51.0832,51.2605,51.0142,51.162,264428.0
2023-05-22 09:30:00,51.96,52.38,51.95,52.04,244004.0,51.1817,51.5954,51.1718,51.2605,244004.0
2023-05-22 10:00:00,52.04,52.11,51.62,52.06,459526.0,51.2605,51.3294,50.8468,51.2802,459526.0
2023-05-22 10:30:00,52.07,52.11,51.78,51.97,175669.0,51.29,51.3294,51.0044,51.1915,175669.0
2023-05-22 11:00:00,52.0,52.13,51.96,52.1,168523.0,51.2211,51.3491,51.1817,51.3196,168523.0
2023-05-22 11:30:00,52.1,52.15,51.94,52.09,84169.0,51.3196,51.3688,51.162,51.3097,84169.0
2023-05-22 12:00:00,52.1,52.14,51.96,52.0,74655.0,51.3196,51.359,51.1817,51.2211,74655.0
2023-05-22 12:30:00,51.99,52.05,51.97,52.05,34892.0,51.2112,51.2703,51.1915,51.2703,34892.0
2023-05-22 13:00:00,52.05,52.13,51.84,52.05,268449.0,51.2703,51.3491,51.0635,51.2703,268449.0
2023-05-22 13:30:00,52.05,52.13,52.05,52.06,1188501.0,51.2703,51.3491,51.2703,51.2802,1188501.0
2023-05-22 14:00:00,52.06,52.19,52.06,52.19,65927.0,51.2802,51.4082,51.2802,51.4082,65927.0
2023-05-22 14:30:00,52.2,52.33,52.12,52.22,164815.0,51.4181,51.5461,51.3393,51.4378,164815.0
2023-05-22 15:00:00,52.21,52.25,51.96,52.03,172240.0,51.4279,51.4673,51.1817,51.2506,172240.0
2023-05-22 15:30:00,52.03,52.05,51.87,51.96,339586.0,51.2506,51.2703,51.093,51.1817,339586.0
2023-05-23 09:30:00,51.52,51.77,51.48,51.68,283249.0,50.7483,50.9945,50.7089,50.9059,283249.0
2023-05-23 10:00:00,51.68,51.79,51.51,51.7,1343068.0,50.9059,51.0142,50.7384,50.9256,1343068.0
2023-05-23 10:30:00,51.7,51.77,51.56,51.61,179356.0,50.9256,50.9945,50.7877,50.8369,179356.0
2023-05-23 11:00:00,51.61,51.75,51.6,51.73,150809.0,50.8369,50.9748,50.8271,50.9551,150809.0
2023-05-23 11:30:00,51.73,51.78,51.66,51.69,192659.0,50.9551,51.0044,50.8862,50.9157,192659.0
2023-05-23 12:00:00,51.71,51.75,51.56,51.58,163423.0,50.9354,50.9748,50.7877,50.8074,163423.0
2023-05-23 12:30:00,51.57,51.6,51.24,51.33,267370.0,50.7975,50.8271,50.4724,50.5611,267370.0
2023-05-23 13:00:00,51.35,51.5,51.19,51.22,205524.0,50.5808,50.7286,50.4232,50.4527,205524.0
2023-05-23 13:30:00,51.2,51.31,51.07,51.19,301895.0,50.433,50.5414,50.305,50.4232,301895.0
2023-05-23 14:00:00,51.19,51.32,50.69,50.85,432230.0,50.4232,50.5512,49.9307,50.0883,432230.0
2023-05-23 14:30:00,50.83,50.98,50.77,50.96,122293.0,50.0686,50.2163,50.0095,50.1966,122293.0
2023-05-23 15:00:00,50.95,50.99,50.75,50.95,164709.0,50.1868,50.2262,49.9898,50.1868,164709.0
2023-05-23 15:30:00,50.96,51.03,50.78,50.79,339325.0,50.1966,50.2656,50.0193,50.0292,339325.0
2023-05-24 09:30:00,50.37,50.37,50.02,50.06,828130.0,49.6155,49.6155,49.2707,49.3101,828130.0
2023-05-24 10:00:00,50.05,50.11,49.86,49.95,537179.0,49.3003,49.3594,49.1131,49.2018,537179.0
2023-05-24 10:30:00,49.94,50.07,49.86,49.89,294512.0,49.1919,49.32,49.1131,49.1427,294512.0
2023-05-24 11:00:00,49.9,50.25,49.82,50.07,442259.0,49.1525,49.4973,49.0737,49.32,442259.0
2023-05-24 11:30:00,50.07,50.11,49.84,49.88,347306.0,49.32,49.3594,49.0934,49.1328,347306.0
2023-05-24 12:00:00,49.91,50.01,49.75,49.79,174985.0,49.1624,49.2609,49.0048,49.0442,174985.0
2023-05-24 12:30:00,49.79,49.95,49.76,49.92,140738.0,49.0442,49.2018,49.0146,49.1722,140738.0
2023-05-24 13:00:00,49.93,50.01,49.77,49.89,208621.0,49.1821,49.2609,49.0245,49.1427,208621.0
2023-05-24 13:30:00,49.89,50.15,49.89,50.06,207649.0,49.1427,49.3988,49.1427,49.3101,207649.0
2023-05-24 14:00:00,50.11,50.14,49.82,49.84,203091.0,49.3594,49.3889,49.0737,49.0934,203091.0
2023-05-24 14:30:00,49.85,50.02,49.81,49.88,176699.0,49.1033,49.2707,49.0639,49.1328,176699.0
2023-05-24 15:00:00,49.88,50.34,49.83,50.28,1212338.0,49.1328,49.5859,49.0836,49.5268,1212338.0
2023-05-24 15:30:00,50.3,50.47,49.97,50.05,585912.0,49.5465,49.714,49.2215,49.3003,585912.0
2023-05-25 09:30:00,50.89,50.91,50.38,50.52,488179.0,50.1277,50.1474,49.6253,49.7632,488179.0
2023-05-25 10:00:00,50.51,50.66,50.34,50.49,236832.0,49.7534,49.9011,49.5859,49.7337,236832.0
2023-05-25 10:30:00,50.51,50.71,50.4,50.66,193274.0,49.7534,49.9504,49.645,49.9011,193274.0
2023-05-25 11:00:00,50.66,50.86,50.6,50.62,244757.0,49.9011,50.0981,49.842,49.8617,244757.0
2023-05-25 11:30:00,50.62,50.64,50.37,50.48,159316.0,49.8617,49.8814,49.6155,49.7238,159316.0
2023-05-25 12:00:00,50.5,50.85,50.5,50.74,197020.0,49.7435,50.0883,49.7435,49.9799,197020.0
2023-05-25 12:30:00,50.76,50.79,50.62,50.64,181203.0,49.9996,50.0292,49.8617,49.8814,181203.0
2023-05-25 13:00:00,50.64,50.94,50.58,50.89,124357.0,49.8814,50.1769,49.8223,50.1277,124357.0
2023-05-25 13:30:00,50.89,50.98,50.84,50.96,115947.0,50.1277,50.2163,50.0784,50.1966,115947.0
2023-05-25 14:00:00,50.96,51.25,50.91,50.98,237092.0,50.1966,50.4823,50.1474,50.2163,237092.0
2023-05-25 14:30:00,50.98,50.99,50.67,50.76,147750.0,50.2163,50.2262,49.911,49.9996,147750.0
2023-05-25 15:00:00,50.78,51.09,50.74,51.04,210220.0,50.0193,50.3247,49.9799,50.2754,210220.0
2023-05-25 15:30:00,51.04,51.13,50.85,50.87,259263.0,50.2754,50.3641,50.0883,50.108,259263.0
2023-05-26 09:30:00,51.01,51.54,51.01,51.45,1777299.0,50.2459,50.768,50.2459,50.6793,1777299.0
2023-05-26 10:00:00,51.47,51.99,51.43,51.98,410851.0,50.699,51.2112,50.6596,51.2014,410851.0
2023-05-26 10:30:00,51.99,52.14,51.91,52.04,353098.0,51.2112,51.359,51.1324,51.2605,353098.0
2023-05-26 11:00:00,52.04,52.12,51.76,51.83,304919.0,51.2605,51.3393,50.9847,51.0536,304919.0
2023-05-26 11:30:00,51.83,52.06,51.83,51.95,169371.0,51.0536,51.2802,51.0536,51.1718,169371.0
2023-05-26 12:00:00,51.95,52.14,51.93,52.12,99236.0,51.1718,51.359,51.1521,51.3393,99236.0
2023-05-26 12:30:00,52.14,52.18,52.09,52.12,259508.0,51.359,51.3984,51.3097,51.3393,259508.0
2023-05-26 13:00:00,52.13,52.19,52.01,52.09,105121.0,51.3491,51.4082,51.2309,51.3097,105121.0
2023-05-26 13:30:00,52.08,52.15,51.98,52.09,92304.0,51.2999,51.3688,51.2014,51.3097,92304.0
2023-05-26 14:00:00,52.09,52.17,51.96,52.14,100282.0,51.3097,51.3885,51.1817,51.359,100282.0
2023-05-26 14:30:00,52.15,52.31,52.13,52.19,179498.0,51.3688,51.5264,51.3491,51.4082,179498.0
2023-05-26 15:00:00,52.22,52.38,52.21,52.22,280069.0,51.4378,51.5954,51.4279,51.4378,280069.0
2023-05-26 15:30:00,52.22,52.31,52.13,52.19,522790.0,51.4378,51.5264,51.3491,51.4082,522790.0
2023-05-30 09:30:00,52.68,52.82,52.45,52.51,615871.0,51.8909,52.0288,51.6643,51.7234,615871.0
2023-05-30 10:00:00,52.51,52.66,52.22,52.35,443179.0,51.7234,51.8712,51.4378,51.5658,443179.0
2023-05-30 10:30:00,52.35,52.49,52.25,52.35,266494.0,51.5658,51.7037,51.4673,51.5658,266494.0
2023-05-30 11:00:00,52.32,52.44,52.09,52.29,283740.0,51.5363,51.6545,51.3097,51.5067,283740.0
2023-05-30 11:30:00,52.3,52.42,52.27,52.36,270854.0,51.5166,51.6348,51.487,51.5757,270854.0
2023-05-30 12:00:00,52.35,52.36,52.17,52.2,86893.0,51.5658,51.5757,51.3885,51.4181,86893.0
2023-05-30 12:30:00,52.2,52.32,52.05,52.3,156123.0,51.4181,51.5363,51.2703,51.5166,156123.0
2023-05-30 13:00:00,52.3,52.31,52.0,52.03,342536.0,51.5166,51.5264,51.2211,51.2506,342536.0
2023-05-30 13:30:00,52.02,52.12,51.91,51.92,199570.0,51.2408,51.3393,51.1324,51.1423,199570.0
2023-05-30 14:00:00,51.93,52.21,51.87,52.19,212624.0,51.1521,51.4279,51.093,51.4082,212624.0
2023-05-30 14:30:00,52.19,52.41,52.18,52.22,400392.0,51.4082,51.6249,51.3984,51.4378,400392.0
2023-05-30 15:00:00,52.22,52.29,52.12,52.24,206235.0,51.4378,51.5067,51.3393,51.4575,206235.0
2023-05-30 15:30:00,52.24,52.32,52.08,52.21,252864.0,51.4575,51.5363,51.2999,51.4279,252864.0
2023-05-31 09:30:00,51.73,51.96,51.68,51.7,394453.0,50.9551,51.1817,50.9059,50.9256,394453.0
2023-05-31 10:00:00,51.71,51.74,51.28,51.37,354116.0,50.9354,50.965,50.5118,50.6005,354116.0
2023-05-31 10:30:00,51.38,51.47,51.24,51.37,267148.0,50.6104,50.699,50.4724,50.6005,267148.0
2023-05-31 11:00:00,51.38,51.43,51.23,51.24,97932.0,50.6104,50.6596,50.4626,50.4724,97932.0
2023-05-31 11:30:00,51.25,51.44,51.22,51.34,195619.0,50.4823,50.6695,50.4527,50.571,195619.0
2023-05-31 12:00:00,51.36,51.45,51.31,51.37,55608.0,50.5907,50.6793,50.5414,50.6005,55608.0
2023-05-31 12:30:00,51.36,51.51,51.28,51.43,163134.0,50.5907,50.7384,50.5118,50.6596,163134.0
2023-05-31 13:00:00,51.43,51.56,51.4,51.56,74526.0,50.6596,50.7877,50.6301,50.7877,74526.0
2023-05-31 13:30:00,51.58,51.78,51.51,51.74,311323.0,50.8074,51.0044,50.7384,50.965,311323.0
2023-05-31 14:00:00,51.75,51.84,51.68,51.82,126323.0,50.9748,51.0635,50.9059,51.0438,126323.0
2023-05-31 14:30:00,51.81,51.83,51.56,51.69,225113.0,51.0339,51.0536,50.7877,50.9157,225113.0
2023-05-31 15:00:00,51.69,51.73,51.61,51.72,364126.0,50.9157,50.9551,50.8369,50.9453,364126.0
2023-05-31 15:30:00,51.72,51.95,51.57,51.62,792569.0,50.9453,51.1718,50.7975,50.8468,792569.0
2023-06-01 09:30:00,51.66,51.7,51.34,51.44,360086.0,50.8862,50.9256,50.571,50.6695,360086.0
2023-06-01 10:00:00,51.48,51.82,51.48,51.65,296455.0,50.7089,51.0438,50.7089,50.8763,296455.0
2023-06-01 10:30:00,51.65,52.07,51.62,51.99,269358.0,50.8763,51.29,50.8468,51.2112,269358.0
2023-06-01 11:00:00,51.99,52.21,51.94,52.17,247317.0,51.2112,51.4279,51.162,51.3885,247317.0
2023-06-01 11:30:00,52.19,52.4,52.17,52.4,208718.0,51.4082,51.6151,51.3885,51.6151,208718.0
2023-06-01 12:00:00,52.4,52.59,52.4,52.56,121637.0,51.6151,51.8022,51.6151,51.7727,121637.0
2023-06-01 12:30:00,52.56,52.58,52.45,52.53,106353.0,51.7727,51.7924,51.6643,51.7431,106353.0
2023-06-01 13:00:00,52.57,52.61,52.45,52.51,422166.0,51.7825,51.8219,51.6643,51.7234,422166.0
2023-06-01 13:30:00,52.52,52.65,52.47,52.65,93369.0,51.7333,51.8613,51.684,51.8613,93369.0
2023-06-01 14:00:00,52.65,52.68,52.57,52.64,179845.0,51.8613,51.8909,51.7825,51.8515,179845.0
2023-06-01 14:30:00,52.65,52.76,52.58,52.73,82985.0,51.8613,51.9697,51.7924,51.9401,82985.0
2023-06-01 15:00:00,52.74,52.86,52.59,52.61,165748.0,51.95,52.0682,51.8022,51.8219,165748.0
2023-06-01 15:30:00,52.61,52.63,52.35,52.58,387352.0,51.8219,51.8416,51.5658,51.7924,387352.0
2023-06-02 09:30:00,53.25,53.71,53.21,53.21,955686.0,52.4523,52.9054,52.4129,52.4129,955686.0
2023-06-02 10:00:00,53.21,53.58,53.11,53.49,467702.0,52.4129,52.7774,52.3144,52.6887,467702.0
2023-06-02 10:30:00,53.5,53.84,53.41,53.83,325609.0,52.6986,53.0335,52.6099,53.0237,325609.0
2023-06-02 11:00:00,53.84,54.04,53.84,54.02,424972.0,53.0335,53.2305,53.0335,53.2108,424972.0
2023-06-02 11:30:00,54.01,54.05,53.82,53.98,271575.0,53.201,53.2404,53.0138,53.1714,271575.0
2023-06-02 12:00:00,53.99,54.01,53.86,53.98,423615.0,53.1813,53.201,53.0532,53.1714,423615.0
2023-06-02 12:30:00,53.99,54.15,53.95,54.13,104655.0,53.1813,53.3389,53.1419,53.3192,104655.0
2023-06-02 13:00:00,54.13,54.22,54.05,54.2,191158.0,53.3192,53.4078,53.2404,53.3881,191158.0
2023-06-02 13:30:00,54.2,54.21,54.06,54.16,168714.0,53.3881,53.398,53.2502,53.3487,168714.0
2023-06-02 14:00:00,54.16,54.2,54.0,54.11,225633.0,53.3487,53.3881,53.1911,53.2995,225633.0
2023-06-02 14:30:00,54.12,54.23,54.09,54.21,202468.0,53.3093,53.4177,53.2798,53.398,202468.0
2023-06-02 15:00:00,54.23,54.31,54.15,54.15,275567.0,53.4177,53.4965,53.3389,53.3389,275567.0
2023-06-02 15:30:00,54.15,54.23,54.05,54.11,367805.0,53.3389,53.4177,53.2404,53.2995,367805.0
2023-06-05 09:30:00,54.18,54.45,54.1,54.18,604880.0,53.3684,53.6344,53.2896,53.3684,604880.0
2023-06-05 10:00:00,54.21,54.48,54.02,54.09,307182.0,53.398,53.6639,53.2108,53.2798,307182.0
2023-06-05 10:30:00,54.11,54.34,54.06,54.25,228651.0,53.2995,53.526,53.2502,53.4374,228651.0
2023-06-05 11:00:00,54.25,54.35,54.21,54.34,77577.0,53.4374,53.5359,53.398,53.526,77577.0
2023-06-05 11:30:00,54.34,54.4,54.27,54.34,85907.0,53.526,53.5851,53.4571,53.526,85907.0
2023-06-05 12:00:00,54.37,54.48,54.24,54.42,142882.0,53.5556,53.6639,53.4275,53.6048,142882.0
2023-06-05 12:30:00,54.44,54.5,54.38,54.5,54260.0,53.6245,53.6836,53.5654,53.6836,54260.0
2023-06-05 13:00:00,54.51,54.51,54.19,54.24,265466.0,53.6935,53.6935,53.3783,53.4275,265466.0
2023-06-05 13:30:00,54.24,54.25,54.12,54.23,148000.0,53.4275,53.4374,53.3093,53.4177,148000.0
2023-06-05 14:00:00,54.24,54.25,54.03,54.11,149173.0,53.4275,53.4374,53.2207,53.2995,149173.0
2023-06-05 14:30:00,54.13,54.13,53.7,54.01,416501.0,53.3192,53.3192,52.8956,53.201,416501.0
2023-06-05 15:00:00,54.01,54.05,53.69,53.9,252403.0,53.201,53.2404,52.8857,53.0926,252403.0
2023-06-05 15:30:00,53.9,54.02,53.85,53.88,270308.0,53.0926,53.2108,53.0434,53.0729,270308.0
2023-06-06 09:30:00,53.75,53.8,53.59,53.74,182578.0,52.9448,52.9941,52.7872,52.935,182578.0
2023-06-06 10:00:00,53.76,54.01,53.73,53.95,160514.0,52.9547,53.201,52.9251,53.1419,160514.0
2023-06-06 10:30:00,53.96,54.22,53.92,54.12,186249.0,53.1517,53.4078,53.1123,53.3093,186249.0
2023-06-06 11:00:00,54.13,54.16,53.82,53.97,161199.0,53.3192,53.3487,53.0138,53.1616,161199.0
2023-06-06 11:30:00,53.97,54.17,53.97,54.14,146750.0,53.1616,53.3586,53.1616,53.329,146750.0
2023-06-06 12:00:00,54.17,54.21,53.99,54.0,132535.0,53.3586,53.398,53.1813,53.1911,132535.0
2023-06-06 12:30:00,54.01,54.05,53.79,53.82,321565.0,53.201,53.2404,52.9843,53.0138,321565.0
2023-06-06 13:00:00,53.82,54.06,53.78,53.9,465286.0,53.0138,53.2502,52.9744,53.0926,465286.0
2023-06-06 13:30:00,53.92,53.93,53.74,53.81,145694.0,53.1123,53.1222,52.935,53.004,145694.0
2023-06-06 14:00:00,53.8,53.96,53.73,53.96,203828.0,52.9941,53.1517,52.9251,53.1517,203828.0
2023-06-06 14:30:00,53.95,54.03,53.91,54.02,103992.0,53.1419,53.2207,53.1025,53.2108,103992.0
2023-06-06 15:00:00,54.03,54.14,54.03,54.12,193780.0,53.2207,53.329,53.2207,53.3093,193780.0
2023-06-06 15:30:00,54.13,54.25,53.96,54.11,513876.0,53.3192,53.4374,53.1517,53.2995,513876.0
2023-06-07 09:30:00,54.21,54.51,54.19,54.42,532504.0,53.398,53.6935,53.3783,53.6048,532504.0
2023-06-07 10:00:00,54.43,54.44,54.09,54.2,233332.0,53.6147,53.6245,53.2798,53.3881,233332.0
2023-06-07 10:30:00,54.19,54.26,53.85,54.0,835414.0,53.3783,53.4472,53.0434,53.1911,835414.0
2023-06-07 11:00:00,53.98,54.07,53.91,54.03,96919.0,53.1714,53.2601,53.1025,53.2207,96919.0
2023-06-07 11:30:00,54.05,54.14,53.79,53.81,186266.0,53.2404,53.329,52.9843,53.004,186266.0
2023-06-07 12:00:00,53.8,53.95,53.75,53.8,175149.0,52.9941,53.1419,52.9448,52.9941,175149.0
2023-06-07 12:30:00,53.81,53.97,53.75,53.8,152801.0,53.004,53.1616,52.9448,52.9941,152801.0
2023-06-07 13:00:00,53.8,53.89,53.62,53.74,295466.0,52.9941,53.0828,52.8168,52.935,295466.0
2023-06-07 13:30:00,53.72,53.8,53.61,53.77,116093.0,52.9153,52.9941,52.8069,52.9646,116093.0
2023-06-07 14:00:00,53.77,53.93,53.73,53.84,205169.0,52.9646,53.1222,52.9251,53.0335,205169.0
2023-06-07 14:30:00,53.84,53.85,53.66,53.81,134889.0,53.0335,53.0434,52.8562,53.004,134889.0
2023-06-07 15:00:00,53.83,53.9,53.69,53.8,177185.0,53.0237,53.0926,52.8857,52.9941,177185.0
2023-06-07 15:30:00,53.81,53.87,53.61,53.72,380527.0,53.004,53.0631,52.8069,52.9153,380527.0
2023-06-08 09:30:00,53.72,53.84,53.51,53.66,244024.0,52.9153,53.0335,52.7084,52.8562,244024.0
2023-06-08 10:00:00,53.69,53.92,53.64,53.91,135737.0,52.8857,53.1123,52.8365,53.1025,135737.0
2023-06-08 10:30:00,53.92,54.07,53.8,54.05,226747.0,53.1123,53.2601,52.9941,53.2404,226747.0
2023-06-08 11:00:00,54.06,54.13,54.01,54.12,244942.0,53.2502,53.3192,53.201,53.3093,244942.0
2023-06-08 11:30:00,54.14,54.15,54.04,54.08,94952.0,53.329,53.3389,53.2305,53.2699,94952.0
2023-06-08 12:00:00,54.06,54.37,53.99,54.34,121257.0,53.2502,53.5556,53.1813,53.526,121257.0
2023-06-08 12:30:00,54.32,54.35,54.15,54.21,57037.0,53.5063,53.5359,53.3389,53.398,57037.0
2023-06-08 13:00:00,54.21,54.26,54.15,54.16,62280.0,53.398,53.4472,53.3389,53.3487,62280.0
2023-06-08 13:30:00,54.16,54.18,53.99,54.11,166171.0,53.3487,53.3684,53.1813,53.2995,166171.0
2023-06-08 14:00:00,54.12,54.24,54.07,54.23,1798181.0,53.3093,53.4275,53.2601,53.4177,1798181.0
2023-06-08 14:30:00,54.24,54.34,54.24,54.32,510845.0,53.4275,53.526,53.4275,53.5063,510845.0
2023-06-08 15:00:00,54.32,54.37,54.27,54.31,270449.0,53.5063,53.5556,53.4571,53.4965,270449.0
2023-06-08 15:30:00,54.3,54.47,54.28,54.35,249876.0,53.4866,53.6541,53.4669,53.5359,249876.0
2023-06-09 09:30:00,54.54,54.9,54.54,54.79,283475.0,53.723,54.0776,53.723,53.9693,283475.0
2023-06-09 10:00:00,54.82,55.05,54.82,55.01,254458.0,53.9988,54.2254,53.9988,54.186,254458.0
2023-06-09 10:30:00,55.03,55.06,54.68,54.84,257735.0,54.2057,54.2352,53.8609,54.0185,257735.0
2023-06-09 11:00:00,54.85,54.97,54.5,54.54,191667.0,54.0284,54.1466,53.6836,53.723,191667.0
2023-06-09 11:30:00,54.52,54.62,54.39,54.42,336876.0,53.7033,53.8018,53.5753,53.6048,336876.0
2023-06-09 12:00:00,54.43,54.52,54.27,54.36,128062.0,53.6147,53.7033,53.4571,53.5457,128062.0
2023-06-09 12:30:00,54.35,54.52,54.27,54.52,150242.0,53.5359,53.7033,53.4571,53.7033,150242.0
2023-06-09 13:00:00,54.52,54.6,54.47,54.6,99690.0,53.7033,53.7821,53.6541,53.7821,99690.0
2023-06-09 13:30:00,54.6,54.72,54.59,54.71,96481.0,53.7821,53.9003,53.7723,53.8905,96481.0
2023-06-09 14:00:00,54.72,54.76,54.62,54.65,128601.0,53.9003,53.9397,53.8018,53.8314,128601.0
2023-06-09 14:30:00,54.67,54.67,54.53,54.63,91767.0,53.8511,53.8511,53.7132,53.8117,91767.0
2023-06-09 15:00:00,54.64,54.69,54.49,54.6,124756.0,53.8215,53.8708,53.6738,53.7821,124756.0
2023-06-09 15:30:00,54.6,54.64,54.46,54.54,241416.0,53.7821,53.8215,53.6442,53.723,241416.0
2023-06-12 09:30:00,54.8,54.87,54.62,54.77,258082.0,53.9791,54.0481,53.8018,53.9496,258082.0
2023-06-12 10:00:00,54.81,54.81,54.63,54.73,113677.0,53.989,53.989,53.8117,53.9102,113677.0
2023-06-12 10:30:00,54.73,54.75,54.59,54.68,109029.0,53.9102,53.9299,53.7723,53.8609,109029.0
2023-06-12 11:00:00,54.7,54.75,54.64,54.73,55578.0,53.8806,53.9299,53.8215,53.9102,55578.0
2023-06-12 11:30:00,54.72,54.85,54.72,54.84,76424.0,53.9003,54.0284,53.9003,54.0185,76424.0
2023-06-12 12:00:00,54.83,54.87,54.8,54.85,45549.0,54.0087,54.0481,53.9791,54.0284,45549.0
2023-06-12 12:30:00,54.85,54.95,54.85,54.92,73289.0,54.0284,54.1269,54.0284,54.0973,73289.0
2023-06-12 13:00:00,54.92,54.95,54.88,54.9,60879.0,54.0973,54.1269,54.0579,54.0776,60879.0
2023-06-12 13:30:00,54.89,55.02,54.85,55.01,92851.0,54.0678,54.1958,54.0284,54.186,92851.0
2023-06-12 14:00:00,55.01,55.02,54.96,54.98,59273.0,54.186,54.1958,54.1367,54.1564,59273.0
2023-06-12 14:30:00,54.99,55.21,54.98,55.19,150359.0,54.1663,54.383,54.1564,54.3633,150359.0
2023-06-12 15:00:00,55.2,55.48,55.17,55.38,366130.0,54.3731,54.6489,54.3436,54.5504,366130.0
2023-06-12 15:30:00,55.38,55.53,55.32,55.52,360397.0,54.5504,54.6982,54.4913,54.6883,360397.0
2023-06-13 09:30:00,55.89,56.37,55.84,55.98,447825.0,55.0528,55.5256,55.0035,55.1414,447825.0
2023-06-13 10:00:00,56.03,56.11,55.73,55.99,327776.0,55.1907,55.2695,54.8952,55.1513,327776.0
2023-06-13 10:30:00,55.99,56.17,55.85,56.07,175076.0,55.1513,55.3286,55.0134,55.2301,175076.0
2023-06-13 11:00:00,56.06,56.39,55.99,56.25,216010.0,55.2202,55.5453,55.1513,55.4074,216010.0
2023-06-13 11:30:00,56.28,56.28,56.09,56.09,168377.0,55.437,55.437,55.2498,55.2498,168377.0
2023-06-13 12:00:00,56.07,56.24,56.0,56.22,112090.0,55.2301,55.3976,55.1611,55.3779,112090.0
2023-06-13 12:30:00,56.23,56.33,56.2,56.33,90259.0,55.3877,55.4862,55.3581,55.4862,90259.0
2023-06-13 13:00:00,56.33,56.41,56.18,56.33,202006.0,55.4862,55.565,55.3384,55.4862,202006.0
2023-06-13 13:30:00,56.34,56.38,56.23,56.29,123446.0,55.4961,55.5355,55.3877,55.4468,123446.0
2023-06-13 14:00:00,56.29,56.31,55.98,56.04,213584.0,55.4468,55.4665,55.1414,55.2005,213584.0
2023-06-13 14:30:00,56.03,56.13,55.91,56.09,188075.0,55.1907,55.2892,55.0725,55.2498,188075.0
2023-06-13 15:00:00,56.1,56.26,56.1,56.16,128022.0,55.2596,55.4173,55.2596,55.3187,128022.0
2023-06-13 15:30:00,56.16,56.27,56.1,56.25,214075.0,55.3187,55.4271,55.2596,55.4074,214075.0
2023-06-14 09:30:00,56.33,56.48,56.2,56.43,262356.0,55.4862,55.634,55.3581,55.5847,262356.0
2023-06-14 10:00:00,56.46,56.64,56.41,56.5,143872.0,55.6143,55.7916,55.565,55.6537,143872.0
2023-06-14 10:30:00,56.5,56.66,56.49,56.55,159410.0,55.6537,55.8113,55.6438,55.7029,159410.0
2023-06-14 11:00:00,56.54,56.84,56.51,56.74,130384.0,55.6931,55.9886,55.6635,55.8901,130384.0
2023-06-14 11:30:00,56.76,56.76,56.6,56.65,92067.0,55.9098,55.9098,55.7522,55.8014,92067.0
2023-06-14 12:00:00,56.63,56.68,56.47,56.62,84295.0,55.7817,55.831,55.6241,55.7719,84295.0
2023-06-14 12:30:00,56.62,56.62,56.53,56.6,65972.0,55.7719,55.7719,55.6832,55.7522,65972.0
2023-06-14 13:00:00,56.59,56.59,56.34,56.39,64173.0,55.7423,55.7423,55.4961,55.5453,64173.0
2023-06-14 13:30:00,56.39,56.43,56.3,56.38,61918.0,55.5453,55.5847,55.4567,55.5355,61918.0
2023-06-14 14:00:00,56.37,56.37,55.45,55.67,684566.0,55.5256,55.5256,54.6194,54.8361,684566.0
2023-06-14 14:30:00,55.67,56.33,55.54,56.15,506812.0,54.8361,55.4862,54.708,55.3089,506812.0
2023-06-14 15:00:00,56.13,56.61,55.99,56.23,241959.0,55.2892,55.762,55.1513,55.3877,241959.0
2023-06-14 15:30:00,56.22,56.36,55.83,56.36,370025.0,55.3779,55.5158,54.9937,55.5158,370025.0
2023-06-15 09:30:00,56.12,56.76,56.08,56.72,447732.0,55.2793,55.9098,55.2399,55.8704,447732.0
2023-06-15 10:00:00,56.73,56.95,56.66,56.92,313012.0,55.8802,56.0969,55.8113,56.0674,313012.0
2023-06-15 10:30:00,56.93,57.01,56.63,56.89,216241.0,56.0772,56.156,55.7817,56.0378,216241.0
2023-06-15 11:00:00,56.9,57.25,56.85,57.24,245529.0,56.0477,56.3924,55.9984,56.3826,245529.0
2023-06-15 11:30:00,57.23,57.35,57.08,57.24,178833.0,56.3727,56.4909,56.225,56.3826,178833.0
2023-06-15 12:00:00,57.24,57.31,57.15,57.29,72305.0,56.3826,56.4515,56.2939,56.4318,72305.0
2023-06-15 12:30:00,57.3,57.35,57.21,57.27,73051.0,56.4417,56.4909,56.353,56.4121,73051.0
2023-06-15 13:00:00,57.28,57.29,57.08,57.25,105962.0,56.422,56.4318,56.225,56.3924,105962.0
2023-06-15 13:30:00,57.29,57.54,57.26,57.51,461612.0,56.4318,56.6781,56.4023,56.6485,461612.0
2023-06-15 14:00:00,57.51,57.58,57.38,57.53,1043628.0,56.6485,56.7175,56.5205,56.6682,1043628.0
2023-06-15 14:30:00,57.54,58.05,57.53,57.98,442266.0,56.6781,57.1804,56.6682,57.1115,442266.0
2023-06-15 15:00:00,58.01,58.06,57.75,57.87,366779.0,57.141,57.1903,56.8849,57.0031,366779.0
2023-06-15 15:30:00,57.87,57.95,57.59,57.72,1068327.0,57.0031,57.0819,56.7273,56.8554,1068327.0
2023-06-16 09:30:00,58.26,58.29,57.67,57.77,539753.0,57.3873,57.4168,56.8061,56.9046,539753.0
2023-06-16 10:00:00,57.81,58.09,57.8,58.09,258472.0,56.944,57.2198,56.9342,57.2198,258472.0
2023-06-16 10:30:00,58.06,58.07,57.71,57.87,193008.0,57.1903,57.2001,56.8455,57.0031,193008.0
2023-06-16 11:00:00,57.86,57.99,57.56,57.66,164494.0,56.9933,57.1213,56.6978,56.7963,164494.0
2023-06-16 11:30:00,57.66,57.79,57.57,57.79,179386.0,56.7963,56.9243,56.7076,56.9243,179386.0
2023-06-16 12:00:00,57.81,57.93,57.72,57.91,131738.0,56.944,57.0622,56.8554,57.0425,131738.0
2023-06-16 12:30:00,57.91,58.08,57.89,58.03,102316.0,57.0425,57.21,57.0228,57.1607,102316.0
2023-06-16 13:00:00,58.05,58.05,57.82,57.82,101784.0,57.1804,57.1804,56.9539,56.9539,101784.0
2023-06-16 13:30:00,57.82,57.85,57.7,57.82,79245.0,56.9539,56.9834,56.8357,56.9539,79245.0
2023-06-16 14:00:00,57.82,57.83,57.66,57.74,81610.0,56.9539,56.9637,56.7963,56.8751,81610.0
2023-06-16 14:30:00,57.71,57.72,57.48,57.48,132885.0,56.8455,56.8554,56.619,56.619,132885.0
2023-06-16 15:00:00,57.5,57.51,57.3,57.35,187322.0,56.6387,56.6485,56.4417,56.4909,187322.0
2023-06-16 15:30:00,57.34,57.55,57.2,57.32,373447.0,56.4811,56.6879,56.3432,56.4614,373447.0
2023-06-20 09:30:00,56.79,56.97,56.7,56.74,274632.0,55.9393,56.1166,55.8507,55.8901,274632.0
2023-06-20 10:00:00,56.72,56.76,56.17,56.23,233894.0,55.8704,55.9098,55.3286,55.3877,233894.0
2023-06-20 10:30:00,56.22,56.4,56.16,56.35,310551.0,55.3779,55.5552,55.3187,55.5059,310551.0
2023-06-20 11:00:00,56.35,56.5,56.33,56.38,85948.0,55.5059,55.6537,55.4862,55.5355,85948.0
2023-06-20 11:30:00,56.4,56.52,56.38,56.43,96261.0,55.5552,55.6734,55.5355,55.5847,96261.0
2023-06-20 12:00:00,56.44,56.75,56.38,56.72,124280.0,55.5946,55.8999,55.5355,55.8704,124280.0
2023-06-20 12:30:00,56.73,56.91,56.69,56.88,107720.0,55.8802,56.0575,55.8408,56.028,107720.0
2023-06-20 13:00:00,56.9,57.02,56.78,56.94,128234.0,56.0477,56.1659,55.9295,56.0871,128234.0
2023-06-20 13:30:00,56.94,56.99,56.75,56.78,130251.0,56.0871,56.1363,55.8999,55.9295,130251.0
2023-06-20 14:00:00,56.79,56.93,56.76,56.92,95327.0,55.9393,56.0772,55.9098,56.0674,95327.0
2023-06-20 14:30:00,56.93,56.93,56.73,56.82,84903.0,56.0772,56.0772,55.8802,55.9689,84903.0
2023-06-20 15:00:00,56.83,56.86,56.71,56.79,103831.0,55.9787,56.0083,55.8605,55.9393,103831.0
2023-06-20 15:30:00,56.79,56.92,56.69,56.72,296806.0,55.9393,56.0674,55.8408,55.8704,296806.0
2023-06-21 09:30:00,56.43,56.44,56.1,56.19,154977.0,55.5847,55.5946,55.2596,55.3483,154977.0
2023-06-21 10:00:00,56.19,56.35,55.99,56.21,235612.0,55.3483,55.5059,55.1513,55.368,235612.0
2023-06-21 10:30:00,56.24,56.31,55.98,56.2,228727.0,55.3976,55.4665,55.1414,55.3581,228727.0
2023-06-21 11:00:00,56.21,56.27,55.99,56.23,266362.0,55.368,55.4271,55.1513,55.3877,266362.0
2023-06-21 11:30:00,56.23,56.41,56.17,56.17,143866.0,55.3877,55.565,55.3286,55.3286,143866.0
2023-06-21 12:00:00,56.16,56.45,56.16,56.36,181058.0,55.3187,55.6044,55.3187,55.5158,181058.0
2023-06-21 12:30:00,56.4,56.44,56.19,56.22,98440.0,55.5552,55.5946,55.3483,55.3779,98440.0
2023-06-21 13:00:00,56.23,56.31,56.11,56.18,138185.0,55.3877,55.4665,55.2695,55.3384,138185.0
2023-06-21 13:30:00,56.17,56.37,56.14,56.36,58853.0,55.3286,55.5256,55.299,55.5158,58853.0
2023-06-21 14:00:00,56.38,56.58,56.34,56.57,122912.0,55.5355,55.7325,55.4961,55.7226,122912.0
2023-06-21 14:30:00,56.59,56.65,56.48,56.54,140545.0,55.7423,55.8014,55.634,55.6931,140545.0
2023-06-21 15:00:00,56.54,56.54,56.33,56.33,285823.0,55.6931,55.6931,55.4862,55.4862,285823.0
2023-06-21 15:30:00,56.33,56.35,56.04,56.12,319743.0,55.4862,55.5059,55.2005,55.2793,319743.0
2023-06-22 09:30:00,55.84,56.13,55.75,56.05,421500.0,55.0035,55.2892,54.9149,55.2104,421500.0
2023-06-22 10:00:00,56.06,56.37,55.99,56.25,153818.0,55.2202,55.5256,55.1513,55.4074,153818.0
2023-06-22 10:30:00,56.26,56.33,55.86,55.99,179856.0,55.4173,55.4862,55.0232,55.1513,179856.0
2023-06-22 11:00:00,55.98,56.22,55.98,56.08,117213.0,55.1414,55.3779,55.1414,55.2399,117213.0
2023-06-22 11:30:00,56.07,56.33,56.05,56.26,122281.0,55.2301,55.4862,55.2104,55.4173,122281.0
2023-06-22 12:00:00,56.26,56.26,56.09,56.12,108223.0,55.4173,55.4173,55.2498,55.2793,108223.0
2023-06-22 12:30:00,56.18,56.28,56.12,56.17,113131.0,55.3384,55.437,55.2793,55.3286,113131.0
2023-06-22 13:00:00,56.17,56.17,55.96,56.1,146563.0,55.3286,55.3286,55.1217,55.2596,146563.0
2023-06-22 13:30:00,56.12,56.29,56.06,56.28,113258.0,55.2793,55.4468,55.2202,55.437,113258.0
2023-06-22 14:00:00,56.29,56.36,56.24,56.36,52086.0,55.4468,55.5158,55.3976,55.5158,52086.0
2023-06-22 14:30:00,56.36,56.48,56.29,56.46,77961.0,55.5158,55.634,55.4468,55.6143,77961.0
2023-06-22 15:00:00,56.48,56.48,56.25,56.26,214027.0,55.634,55.634,55.4074,55.4173,214027.0
2023-06-22 15:30:00,56.25,56.52,56.19,56.5,136361.0,55.4074,55.6734,55.3483,55.6537,136361.0
2023-06-23 09:30:00,55.56,55.73,55.5,55.7,337313.0,54.7277,54.8952,54.6686,54.8656,337313.0
2023-06-23 10:00:00,55.68,55.84,55.63,55.75,155041.0,54.8459,55.0035,54.7967,54.9149,155041.0
2023-06-23 10:30:00,55.76,55.9,55.61,55.73,83480.0,54.9247,55.0626,54.777,54.8952,83480.0
2023-06-23 11:00:00,55.74,55.78,55.55,55.62,100917.0,54.905,54.9444,54.7179,54.7868,100917.0
2023-06-23 11:30:00,55.61,55.83,55.6,55.8,92761.0,54.777,54.9937,54.7671,54.9641,92761.0
2023-06-23 12:00:00,55.81,55.98,55.77,55.98,108936.0,54.974,55.1414,54.9346,55.1414,108936.0
2023-06-23 12:30:00,55.98,56.06,55.92,55.97,87994.0,55.1414,55.2202,55.0823,55.1316,87994.0
2023-06-23 13:00:00,56.0,56.07,55.89,56.04,63110.0,55.1611,55.2301,55.0528,55.2005,63110.0
2023-06-23 13:30:00,56.06,56.11,55.99,55.99,78991.0,55.2202,55.2695,55.1513,55.1513,78991.0
2023-06-23 14:00:00,55.99,56.0,55.81,55.84,82798.0,55.1513,55.1611,54.974,55.0035,82798.0
2023-06-23 14:30:00,55.83,55.84,55.55,55.58,136406.0,54.9937,55.0035,54.7179,54.7474,136406.0
2023-06-23 15:00:00,55.56,55.73,55.44,55.62,257230.0,54.7277,54.8952,54.6095,54.7868,257230.0
2023-06-23 15:30:00,55.62,55.82,55.57,55.63,389171.0,54.7868,54.9838,54.7376,54.7967,389171.0
2023-06-26 09:30:00,55.48,55.93,55.46,55.9,350627.0,54.6489,55.0922,54.6292,55.0626,350627.0
2023-06-26 10:00:00,55.9,55.98,55.76,55.82,210593.0,55.0626,55.1414,54.9247,54.9838,210593.0
2023-06-26 10:30:00,55.82,55.82,55.4,55.68,123811.0,54.9838,54.9838,54.5701,54.8459,123811.0
2023-06-26 11:00:00,55.69,55.7,55.39,55.44,1078459.0,54.8558,54.8656,54.5603,54.6095,1078459.0
2023-06-26 11:30:00,55.43,55.62,55.4,55.61,106212.0,54.5997,54.7868,54.5701,54.777,106212.0
2023-06-26 12:00:00,55.61,55.63,55.27,55.4,275599.0,54.777,54.7967,54.4421,54.5701,275599.0
2023-06-26 12:30:00,55.4,55.41,55.23,55.4,198504.0,54.5701,54.58,54.4027,54.5701,198504.0
2023-06-26 13:00:00,55.41,55.48,55.31,55.48,89054.0,54.58,54.6489,54.4815,54.6489,89054.0
2023-06-26 13:30:00,55.47,55.49,55.34,55.36,93860.0,54.6391,54.6588,54.511,54.5307,93860.0
2023-06-26 14:00:00,55.36,55.39,55.25,55.34,118219.0,54.5307,54.5603,54.4224,54.511,118219.0
2023-06-26 14:30:00,55.33,55.54,55.33,55.49,143798.0,54.5012,54.708,54.5012,54.6588,143798.0
2023-06-26 15:00:00,55.48,55.54,55.42,55.47,83262.0,54.6489,54.708,54.5898,54.6391,83262.0
2023-06-26 15:30:00,55.47,55.52,55.1,55.15,285731.0,54.6391,54.6883,54.2746,54.3239,285731.0
2023-06-27 09:30:00,55.4,55.63,55.36,55.48,275904.0,54.5701,54.7967,54.5307,54.6489,275904.0
2023-06-27 10:00:00,55.47,55.58,55.27,55.51,192764.0,54.6391,54.7474,54.4421,54.6785,192764.0
2023-06-27 10:30:00,55.51,55.66,55.46,55.64,173700.0,54.6785,54.8262,54.6292,54.8065,173700.0
2023-06-27 11:00:00,55.65,55.79,55.45,55.77,176148.0,54.8164,54.9543,54.6194,54.9346,176148.0
2023-06-27 11:30:00,55.77,55.9,55.76,55.86,172536.0,54.9346,55.0626,54.9247,55.0232,172536.0
2023-06-27 12:00:00,55.87,55.99,55.84,55.97,159907.0,55.0331,55.1513,55.0035,55.1316,159907.0
2023-06-27 12:30:00,55.98,56.16,55.94,56.09,146198.0,55.1414,55.3187,55.102,55.2498,146198.0
2023-06-27 13:00:00,56.1,56.24,56.02,56.2,105496.0,55.2596,55.3976,55.1808,55.3581,105496.0
2023-06-27 13:30:00,56.21,56.4,56.21,56.39,185313.0,55.368,55.5552,55.368,55.5453,185313.0
2023-06-27 14:00:00,56.38,56.47,56.35,56.45,188409.0,55.5355,55.6241,55.5059,55.6044,188409.0
2023-06-27 14:30:00,56.45,56.49,56.35,56.37,165540.0,55.6044,55.6438,55.5059,55.5256,165540.0
2023-06-27 15:00:00,56.37,56.52,56.37,56.52,426684.0,55.5256,55.6734,55.5256,55.6734,426684.0
2023-06-27 15:30:00,56.5,56.53,56.35,56.37,400882.0,55.6537,55.6832,55.5059,55.5256,400882.0
2023-06-28 09:30:00,56.08,56.13,55.9,56.08,248968.0,55.2399,55.2892,55.0626,55.2399,248968.0
2023-06-28 10:00:00,56.06,56.23,55.91,56.19,155776.0,55.2202,55.3877,55.0725,55.3483,155776.0
2023-06-28 10:30:00,56.2,56.43,56.19,56.28,237509.0,55.3581,55.5847,55.3483,55.437,237509.0
2023-06-28 11:00:00,56.28,56.39,56.16,56.33,143884.0,55.437,55.5453,55.3187,55.4862,143884.0
2023-06-28 11:30:00,56.32,56.5,56.31,56.45,84557.0,55.4764,55.6537,55.4665,55.6044,84557.0
2023-06-28 12:00:00,56.47,56.68,56.39,56.45,255318.0,55.6241,55.831,55.5453,55.6044,255318.0
2023-06-28 12:30:00,56.45,56.45,55.95,56.11,494105.0,55.6044,55.6044,55.1119,55.2695,494105.0
2023-06-28 13:00:00,56.09,56.25,55.97,56.25,154697.0,55.2498,55.4074,55.1316,55.4074,154697.0
2023-06-28 13:30:00,56.26,56.3,56.07,56.15,155281.0,55.4173,55.4567,55.2301,55.3089,155281.0
2023-06-28 14:00:00,56.14,56.32,56.13,56.29,115014.0,55.299,55.4764,55.2892,55.4468,115014.0
2023-06-28 14:30:00,56.29,56.29,56.15,56.16,119476.0,55.4468,55.4468,55.3089,55.3187,119476.0
2023-06-28 15:00:00,56.2,56.26,55.96,56.14,112586.0,55.3581,55.4173,55.1217,55.299,112586.0
2023-06-28 15:30:00,56.14,56.43,56.1,56.43,266592.0,55.299,55.5847,55.2596,55.5847,266592.0
2023-06-29 09:30:00,56.28,56.54,56.18,56.46,354868.0,55.437,55.6931,55.3384,55.6143,354868.0
2023-06-29 10:00:00,56.48,56.63,56.3,56.47,309784.0,55.634,55.7817,55.4567,55.6241,309784.0
2023-06-29 10:30:00,56.47,56.52,56.27,56.4,180503.0,55.6241,55.6734,55.4271,55.5552,180503.0
2023-06-29 11:00:00,56.4,56.71,56.38,56.71,182530.0,55.5552,55.8605,55.5355,55.8605,182530.0
2023-06-29 11:30:00,56.71,56.77,56.62,56.71,138466.0,55.8605,55.9196,55.7719,55.8605,138466.0
2023-06-29 12:00:00,56.73,56.85,56.61,56.82,126936.0,55.8802,55.9984,55.762,55.9689,126936.0
2023-06-29 12:30:00,56.83,56.87,56.66,56.71,226371.0,55.9787,56.0181,55.8113,55.8605,226371.0
2023-06-29 13:00:00,56.71,56.74,56.53,56.74,208470.0,55.8605,55.8901,55.6832,55.8901,208470.0
2023-06-29 13:30:00,56.72,56.74,56.53,56.56,96687.0,55.8704,55.8901,55.6832,55.7128,96687.0
2023-06-29 14:00:00,56.56,56.61,56.38,56.59,195650.0,55.7128,55.762,55.5355,55.7423,195650.0
2023-06-29 14:30:00,56.61,56.64,56.51,56.64,57458.0,55.762,55.7916,55.6635,55.7916,57458.0
2023-06-29 15:00:00,56.65,56.75,56.63,56.71,88715.0,55.8014,55.8999,55.7817,55.8605,88715.0
2023-06-29 15:30:00,56.69,56.85,56.58,56.84,433147.0,55.8408,55.9984,55.7325,55.9886,433147.0
2023-06-30 09:30:00,57.67,57.99,57.6,57.92,349808.0,56.8061,57.1213,56.7372,57.0524,349808.0
2023-06-30 10:00:00,57.92,58.15,57.92,58.08,181946.0,57.0524,57.2789,57.0524,57.21,181946.0
2023-06-30 10:30:00,58.1,58.15,57.84,57.98,256185.0,57.2297,57.2789,56.9736,57.1115,256185.0
2023-06-30 11:00:00,58.0,58.12,57.96,57.99,1061627.0,57.1312,57.2494,57.0918,57.1213,1061627.0
2023-06-30 11:30:00,57.99,57.99,57.83,57.94,196101.0,57.1213,57.1213,56.9637,57.0721,196101.0
2023-06-30 12:00:00,57.95,58.1,57.89,58.1,130532.0,57.0819,57.2297,57.0228,57.2297,130532.0
2023-06-30 12:30:00,58.1,58.24,58.08,58.21,158191.0,57.2297,57.3676,57.21,57.338,158191.0
2023-06-30 13:00:00,58.22,58.23,58.15,58.22,70277.0,57.3479,57.3577,57.2789,57.3479,70277.0
2023-06-30 13:30:00,58.23,58.33,58.2,58.29,3553141.0,57.3577,57.4562,57.3282,57.4168,3553141.0
2023-06-30 14:00:00,58.29,58.37,58.24,58.35,172471.0,57.4168,57.4956,57.3676,57.4759,172471.0
2023-06-30 14:30:00,58.36,58.36,58.24,58.32,180276.0,57.4858,57.4858,57.3676,57.4464,180276.0
2023-06-30 15:00:00,58.32,58.38,58.23,58.35,188096.0,57.4464,57.5055,57.3577,57.4759,188096.0
2023-06-30 15:30:00,58.34,58.41,58.12,58.12,1841183.0,57.4661,57.535,57.2494,57.2494,1841183.0
2023-07-03 09:30:00,58.04,58.2,57.97,58.17,360841.0,57.1706,57.3282,57.1016,57.2986,360841.0
2023-07-03 10:00:00,58.2,58.24,58.1,58.2,167081.0,57.3282,57.3676,57.2297,57.3282,167081.0
2023-07-03 10:30:00,58.2,58.22,58.08,58.13,145983.0,57.3282,57.3479,57.21,57.2592,145983.0
2023-07-03 11:00:00,58.13,58.23,58.12,58.21,77443.0,57.2592,57.3577,57.2494,57.338,77443.0
2023-07-03 11:30:00,58.21,58.25,58.19,58.22,461281.0,57.338,57.3774,57.3183,57.3479,461281.0
2023-07-03 12:00:00,58.23,58.32,58.22,58.3,44674.0,57.3577,57.4464,57.3479,57.4267,44674.0
2023-07-03 12:30:00,58.3,58.35,58.25,58.3,178791.0,57.4267,57.4759,57.3774,57.4267,178791.0
2023-07-05 09:30:00,57.77,58.14,57.75,58.12,201177.0,56.9046,57.2691,56.8849,57.2494,201177.0
2023-07-05 10:00:00,58.12,58.22,58.04,58.17,94594.0,57.2494,57.3479,57.1706,57.2986,94594.0
2023-07-05 10:30:00,58.19,58.28,58.1,58.26,252228.0,57.3183,57.407,57.2297,57.3873,252228.0
2023-07-05 11:00:00,58.27,58.29,58.15,58.22,176378.0,57.3971,57.4168,57.2789,57.3479,176378.0
2023-07-05 11:30:00,58.21,58.27,58.1,58.13,76780.0,57.338,57.3971,57.2297,57.2592,76780.0
2023-07-05 12:00:00,58.12,58.15,58.06,58.12,139690.0,57.2494,57.2789,57.1903,57.2494,139690.0
2023-07-05 12:30:00,58.12,58.14,57.98,58.1,145451.0,57.2494,57.2691,57.1115,57.2297,145451.0
2023-07-05 13:00:00,58.1,58.15,58.06,58.1,94429.0,57.2297,57.2789,57.1903,57.2297,94429.0
2023-07-05 13:30:00,58.09,58.15,58.05,58.13,44409.0,57.2198,57.2789,57.1804,57.2592,44409.0
2023-07-05 14:00:00,58.15,58.21,57.87,57.99,230196.0,57.2789,57.338,57.0031,57.1213,230196.0
2023-07-05 14:30:00,58.01,58.19,57.99,58.19,95847.0,57.141,57.3183,57.1213,57.3183,95847.0
2023-07-05 15:00:00,58.19,58.25,58.18,58.25,49303.0,57.3183,57.3774,57.3085,57.3774,49303.0
2023-07-05 15:30:00,58.25,58.26,58.08,58.09,390995.0,57.3774,57.3873,57.21,57.2198,390995.0
2023-07-06 09:30:00,57.07,57.13,56.72,56.81,486917.0,56.2151,56.2742,55.8704,55.959,486917.0
2023-07-06 10:00:00,56.84,56.84,56.57,56.64,256151.0,55.9886,55.9886,55.7226,55.7916,256151.0
2023-07-06 10:30:00,56.64,56.67,56.49,56.5,108974.0,55.7916,55.8211,55.6438,55.6537,108974.0
2023-07-06 11:00:00,56.51,56.62,56.46,56.55,82086.0,55.6635,55.7719,55.6143,55.7029,82086.0
2023-07-06 11:30:00,56.54,56.77,56.54,56.74,238589.0,55.6931,55.9196,55.6931,55.8901,238589.0
2023-07-06 12:00:00,56.76,56.93,56.74,56.92,190129.0,55.9098,56.0772,55.8901,56.0674,190129.0
2023-07-06 12:30:00,56.93,57.03,56.9,57.03,112309.0,56.0772,56.1757,56.0477,56.1757,112309.0
2023-07-06 13:00:00,57.02,57.12,57.01,57.04,143589.0,56.1659,56.2644,56.156,56.1856,143589.0
2023-07-06 13:30:00,57.05,57.17,56.98,57.15,172830.0,56.1954,56.3136,56.1265,56.2939,172830.0
2023-07-06 14:00:00,57.17,57.17,57.04,57.05,175332.0,56.3136,56.3136,56.1856,56.1954,175332.0
2023-07-06 14:30:00,57.07,57.26,57.07,57.25,217593.0,56.2151,56.4023,56.2151,56.3924,217593.0
2023-07-06 15:00:00,57.25,57.25,57.13,57.17,118388.0,56.3924,56.3924,56.2742,56.3136,118388.0
2023-07-06 15:30:00,57.15,57.24,57.11,57.16,1498549.0,56.2939,56.3826,56.2545,56.3038,1498549.0
2023-07-07 09:30:00,56.86,57.28,56.84,57.27,397558.0,56.0083,56.422,55.9886,56.4121,397558.0
2023-07-07 10:00:00,57.27,57.29,57.04,57.09,132720.0,56.4121,56.4318,56.1856,56.2348,132720.0
2023-07-07 10:30:00,57.08,57.21,56.93,57.2,161367.0,56.225,56.353,56.0772,56.3432,161367.0
2023-07-07 11:00:00,57.2,57.26,57.16,57.22,65006.0,56.3432,56.4023,56.3038,56.3629,65006.0
2023-07-07 11:30:00,57.24,57.33,57.21,57.33,81450.0,56.3826,56.4712,56.353,56.4712,81450.0
2023-07-07 12:00:00,57.34,57.51,57.33,57.51,95614.0,56.4811,56.6485,56.4712,56.6485,95614.0
2023-07-07 12:30:00,57.51,57.82,57.5,57.82,319392.0,56.6485,56.9539,56.6387,56.9539,319392.0
2023-07-07 13:00:00,57.82,57.91,57.81,57.9,123808.0,56.9539,57.0425,56.944,57.0327,123808.0
2023-07-07 13:30:00,57.9,57.92,57.61,57.7,246711.0,57.0327,57.0524,56.747,56.8357,246711.0
2023-07-07 14:00:00,57.69,57.72,57.63,57.7,75598.0,56.8258,56.8554,56.7667,56.8357,75598.0
2023-07-07 14:30:00,57.69,57.7,57.51,57.54,78829.0,56.8258,56.8357,56.6485,56.6781,78829.0
2023-07-07 15:00:00,57.53,57.55,57.29,57.31,330709.0,56.6682,56.6879,56.4318,56.4515,330709.0
2023-07-07 15:30:00,57.31,57.37,56.79,56.85,1232756.0,56.4515,56.5106,55.9393,55.9984,1232756.0
2023-07-10 09:30:00,56.74,57.04,56.71,56.99,222601.0,55.8901,56.1856,55.8605,56.1363,222601.0
2023-07-10 10:00:00,56.97,57.18,56.96,57.03,172837.0,56.1166,56.3235,56.1068,56.1757,172837.0
2023-07-10 10:30:00,57.04,57.06,56.79,56.86,146245.0,56.1856,56.2053,55.9393,56.0083,146245.0
2023-07-10 11:00:00,56.86,56.89,56.71,56.88,163766.0,56.0083,56.0378,55.8605,56.028,163766.0
2023-07-10 11:30:00,56.88,56.98,56.72,56.81,76343.0,56.028,56.1265,55.8704,55.959,76343.0
2023-07-10 12:00:00,56.81,56.82,56.59,56.8,152534.0,55.959,55.9689,55.7423,55.9492,152534.0
2023-07-10 12:30:00,56.8,56.95,56.77,56.93,444348.0,55.9492,56.0969,55.9196,56.0772,444348.0
2023-07-10 13:00:00,56.92,56.98,56.9,56.98,156444.0,56.0674,56.1265,56.0477,56.1265,156444.0
2023-07-10 13:30:00,56.99,57.05,56.9,56.94,204020.0,56.1363,56.1954,56.0477,56.0871,204020.0
2023-07-10 14:00:00,56.95,57.06,56.84,57.06,139180.0,56.0969,56.2053,55.9886,56.2053,139180.0
2023-07-10 14:30:00,57.06,57.06,56.9,57.02,97070.0,56.2053,56.2053,56.0477,56.1659,97070.0
2023-07-10 15:00:00,57.02,57.03,56.9,56.96,74237.0,56.1659,56.1757,56.0477,56.1068,74237.0
2023-07-10 15:30:00,56.95,57.13,56.85,57.13,353780.0,56.0969,56.2742,55.9984,56.2742,353780.0
2023-07-11 09:30:00,57.32,57.48,57.11,57.3,280773.0,56.4614,56.619,56.2545,56.4417,280773.0
2023-07-11 10:00:00,57.3,57.31,57.06,57.27,140422.0,56.4417,56.4515,56.2053,56.4121,140422.0
2023-07-11 10:30:00,57.27,57.39,57.21,57.36,206053.0,56.4121,56.5303,56.353,56.5008,206053.0
2023-07-11 11:00:00,57.37,57.45,57.32,57.35,105236.0,56.5106,56.5894,56.4614,56.4909,105236.0
2023-07-11 11:30:00,57.35,57.59,57.31,57.58,98716.0,56.4909,56.7273,56.4515,56.7175,98716.0
2023-07-11 12:00:00,57.6,57.63,57.32,57.41,92645.0,56.7372,56.7667,56.4614,56.55,92645.0
2023-07-11 12:30:00,57.41,57.55,57.39,57.5,86701.0,56.55,56.6879,56.5303,56.6387,86701.0
2023-07-11 13:00:00,57.51,57.54,57.36,57.43,81348.0,56.6485,56.6781,56.5008,56.5697,81348.0
2023-07-11 13:30:00,57.43,57.48,57.34,57.47,59160.0,56.5697,56.619,56.4811,56.6091,59160.0
2023-07-11 14:00:00,57.47,57.5,57.27,57.39,66797.0,56.6091,56.6387,56.4121,56.5303,66797.0
2023-07-11 14:30:00,57.39,57.58,57.3,57.57,90271.0,56.5303,56.7175,56.4417,56.7076,90271.0
2023-07-11 15:00:00,57.58,57.62,57.49,57.6,220352.0,56.7175,56.7569,56.6288,56.7372,220352.0
2023-07-11 15:30:00,57.6,57.98,57.51,57.85,341571.0,56.7372,57.1115,56.6485,56.9834,341571.0
2023-07-12 09:30:00,58.89,59.04,58.73,59.01,834972.0,58.0079,58.1556,57.8503,58.1261,834972.0
2023-07-12 10:00:00,59.01,59.12,58.89,59.08,215444.0,58.1261,58.2344,58.0079,58.195,215444.0
2023-07-12 10:30:00,59.07,59.14,58.97,59.01,152351.0,58.1852,58.2541,58.0867,58.1261,152351.0
2023-07-12 11:00:00,59.02,59.05,58.9,58.93,117164.0,58.1359,58.1655,58.0177,58.0473,117164.0
2023-07-12 11:30:00,58.92,58.95,58.49,58.55,482047.0,58.0374,58.067,57.6138,57.6729,482047.0
2023-07-12 12:00:00,58.54,58.69,58.48,58.58,226445.0,57.6631,57.8109,57.604,57.7025,226445.0
2023-07-12 12:30:00,58.59,58.81,58.57,58.72,214368.0,57.7123,57.9291,57.6926,57.8404,214368.0
2023-07-12 13:00:00,58.74,58.82,58.67,58.81,106040.0,57.8601,57.9389,57.7912,57.9291,106040.0
2023-07-12 13:30:00,58.81,58.88,58.8,58.85,136499.0,57.9291,57.998,57.9192,57.9685,136499.0
2023-07-12 14:00:00,58.85,58.95,58.77,58.94,165445.0,57.9685,58.067,57.8897,58.0571,165445.0
2023-07-12 14:30:00,58.93,58.95,58.77,58.84,198674.0,58.0473,58.067,57.8897,57.9586,198674.0
2023-07-12 15:00:00,58.83,58.85,58.53,58.65,282677.0,57.9488,57.9685,57.6532,57.7714,282677.0
2023-07-12 15:30:00,58.68,58.82,58.65,58.76,286894.0,57.801,57.9389,57.7714,57.8798,286894.0
2023-07-13 09:30:00,59.2,59.39,59.11,59.36,259779.0,58.3132,58.5004,58.2246,58.4708,259779.0
2023-07-13 10:00:00,59.37,59.37,59.21,59.21,102749.0,58.4807,58.4807,58.3231,58.3231,102749.0
2023-07-13 10:30:00,59.24,59.37,59.22,59.35,130556.0,58.3526,58.4807,58.3329,58.461,130556.0
2023-07-13 11:00:00,59.36,59.4,59.24,59.27,87223.0,58.4708,58.5102,58.3526,58.3822,87223.0
2023-07-13 11:30:00,59.28,59.38,59.23,59.38,161239.0,58.392,58.4905,58.3428,58.4905,161239.0
2023-07-13 12:00:00,59.38,59.45,59.36,59.4,113070.0,58.4905,58.5595,58.4708,58.5102,113070.0
2023-07-13 12:30:00,59.41,59.49,59.37,59.41,107279.0,58.5201,58.5989,58.4807,58.5201,107279.0
2023-07-13 13:00:00,59.43,59.45,59.3,59.44,98429.0,58.5398,58.5595,58.4117,58.5496,98429.0
2023-07-13 13:30:00,59.44,59.47,59.42,59.43,90429.0,58.5496,58.5792,58.5299,58.5398,90429.0
2023-07-13 14:00:00,59.45,59.59,59.42,59.49,115785.0,58.5595,58.6974,58.5299,58.5989,115785.0
2023-07-13 14:30:00,59.48,59.59,59.47,59.58,67717.0,58.589,58.6974,58.5792,58.6875,67717.0
2023-07-13 15:00:00,59.59,59.75,59.57,59.73,174380.0,58.6974,58.855,58.6777,58.8353,174380.0
2023-07-13 15:30:00,59.71,59.88,59.66,59.66,355442.0,58.8156,58.983,58.7663,58.7663,355442.0
2023-07-14 09:30:00,59.91,60.07,59.88,60.06,387035.0,59.0126,59.1702,58.983,59.1603,387035.0
2023-07-14 10:00:00,60.01,60.14,59.83,59.9,209411.0,59.1111,59.2391,58.9338,59.0027,209411.0
2023-07-14 10:30:00,59.9,59.96,59.64,59.82,151329.0,59.0027,59.0618,58.7466,58.9239,151329.0
2023-07-14 11:00:00,59.83,59.91,59.8,59.86,65195.0,58.9338,59.0126,58.9042,58.9633,65195.0
2023-07-14 11:30:00,59.9,59.99,59.81,59.91,58903.0,59.0027,59.0914,58.9141,59.0126,58903.0
2023-07-14 12:00:00,59.91,59.92,59.71,59.74,44245.0,59.0126,59.0224,58.8156,58.8451,44245.0
2023-07-14 12:30:00,59.7,59.81,59.67,59.73,57417.0,58.8057,58.9141,58.7762,58.8353,57417.0
2023-07-14 13:00:00,59.73,59.73,59.57,59.7,48503.0,58.8353,58.8353,58.6777,58.8057,48503.0
2023-07-14 13:30:00,59.71,59.81,59.69,59.72,96561.0,58.8156,58.9141,58.7959,58.8254,96561.0
2023-07-14 14:00:00,59.75,59.84,59.65,59.66,57254.0,58.855,58.9436,58.7565,58.7663,57254.0
2023-07-14 14:30:00,59.67,59.72,59.56,59.58,45369.0,58.7762,58.8254,58.6678,58.6875,45369.0
2023-07-14 15:00:00,59.58,59.64,59.41,59.5,1183356.0,58.6875,58.7466,58.5201,58.6087,1183356.0
2023-07-14 15:30:00,59.54,59.58,59.37,59.58,158512.0,58.6481,58.6875,58.4807,58.6875,158512.0
2023-07-17 09:30:00,59.5,59.7,59.5,59.66,251530.0,58.6087,58.8057,58.6087,58.7663,251530.0
2023-07-17 10:00:00,59.67,59.78,59.66,59.72,88512.0,58.7762,58.8845,58.7663,58.8254,88512.0
2023-07-17 10:30:00,59.72,59.78,59.67,59.75,353876.0,58.8254,58.8845,58.7762,58.855,353876.0
2023-07-17 11:00:00,59.75,59.88,59.7,59.87,182386.0,58.855,58.983,58.8057,58.9732,182386.0
2023-07-17 11:30:00,59.86,59.96,59.84,59.94,96898.0,58.9633,59.0618,58.9436,59.0421,96898.0
2023-07-17 12:00:00,59.95,59.95,59.81,59.83,47538.0,59.052,59.052,58.9141,58.9338,47538.0
2023-07-17 12:30:00,59.82,59.92,59.78,59.92,76298.0,58.9239,59.0224,58.8845,59.0224,76298.0
2023-07-17 13:00:00,59.92,59.94,59.84,59.88,85451.0,59.0224,59.0421,58.9436,58.983,85451.0
2023-07-17 13:30:00,59.9,59.99,59.87,59.98,62011.0,59.0027,59.0914,58.9732,59.0815,62011.0
2023-07-17 14:00:00,59.97,60.06,59.94,60.04,43362.0,59.0717,59.1603,59.0421,59.1406,43362.0
2023-07-17 14:30:00,60.02,60.04,59.93,59.99,51337.0,59.1209,59.1406,59.0323,59.0914,51337.0
2023-07-17 15:00:00,60.02,60.27,59.99,60.17,259893.0,59.1209,59.3672,59.0914,59.2687,259893.0
2023-07-17 15:30:00,60.15,60.16,59.91,59.98,322504.0,59.249,59.2588,59.0126,59.0815,322504.0
2023-07-18 09:30:00,59.88,60.18,59.77,60.16,603689.0,58.983,59.2785,58.8747,59.2588,603689.0
2023-07-18 10:00:00,60.16,60.24,60.14,60.19,116478.0,59.2588,59.3376,59.2391,59.2884,116478.0
2023-07-18 10:30:00,60.18,60.36,60.11,60.34,211013.0,59.2785,59.4558,59.2096,59.4361,211013.0
2023-07-18 11:00:00,60.35,60.46,60.35,60.36,219283.0,59.446,59.5543,59.446,59.4558,219283.0
2023-07-18 11:30:00,60.34,60.64,60.29,60.61,173708.0,59.4361,59.7316,59.3869,59.7021,173708.0
2023-07-18 12:00:00,60.6,60.62,60.39,60.53,128497.0,59.6922,59.7119,59.4854,59.6233,128497.0
2023-07-18 12:30:00,60.54,60.58,60.48,60.5,85673.0,59.6331,59.6725,59.574,59.5937,85673.0
2023-07-18 13:00:00,60.51,60.65,60.5,60.59,107607.0,59.6036,59.7415,59.5937,59.6824,107607.0
2023-07-18 13:30:00,60.59,60.68,60.58,60.66,47828.0,59.6824,59.771,59.6725,59.7513,47828.0
2023-07-18 14:00:00,60.67,60.89,60.66,60.89,177345.0,59.7612,59.9779,59.7513,59.9779,177345.0
2023-07-18 14:30:00,60.89,60.92,60.74,60.85,162816.0,59.9779,60.0074,59.8301,59.9385,162816.0
2023-07-18 15:00:00,60.85,61.04,60.77,60.94,191547.0,59.9385,60.1256,59.8597,60.0271,191547.0
2023-07-18 15:30:00,60.93,61.03,60.84,60.86,226976.0,60.0173,60.1158,59.9286,59.9483,226976.0
2023-07-19 09:30:00,61.08,61.37,61.08,61.35,343244.0,60.165,60.4507,60.165,60.431,343244.0
2023-07-19 10:00:00,61.36,61.43,61.28,61.3,110738.0,60.4409,60.5098,60.3621,60.3818,110738.0
2023-07-19 10:30:00,61.29,61.38,60.96,61.14,189030.0,60.3719,60.4606,60.0468,60.2242,189030.0
2023-07-19 11:00:00,61.15,61.32,61.1,61.27,185875.0,60.234,60.4015,60.1847,60.3522,185875.0
2023-07-19 11:30:00,61.29,61.38,61.27,61.33,98233.0,60.3719,60.4606,60.3522,60.4113,98233.0
2023-07-19 12:00:00,61.35,61.45,61.1,61.19,183541.0,60.431,60.5295,60.1847,60.2734,183541.0
2023-07-19 12:30:00,61.15,61.17,61.0,61.15,77193.0,60.234,60.2537,60.0862,60.234,77193.0
2023-07-19 13:00:00,61.17,61.19,60.98,61.11,56508.0,60.2537,60.2734,60.0665,60.1946,56508.0
2023-07-19 13:30:00,61.1,61.16,61.02,61.08,69970.0,60.1847,60.2439,60.1059,60.165,69970.0
2023-07-19 14:00:00,61.09,61.12,60.91,60.99,136992.0,60.1749,60.2045,59.9976,60.0764,136992.0
2023-07-19 14:30:00,60.99,61.19,60.99,61.18,111693.0,60.0764,60.2734,60.0764,60.2636,111693.0
2023-07-19 15:00:00,61.18,61.36,61.17,61.29,94180.0,60.2636,60.4409,60.2537,60.3719,94180.0
2023-07-19 15:30:00,61.27,61.28,61.08,61.1,204164.0,60.3522,60.3621,60.165,60.1847,204164.0
2023-07-20 09:30:00,60.8,61.06,60.79,60.98,348529.0,59.8892,60.1453,59.8794,60.0665,348529.0
2023-07-20 10:00:00,61.0,61.01,60.56,60.63,232592.0,60.0862,60.0961,59.6528,59.7218,232592.0
2023-07-20 10:30:00,60.6,60.72,60.44,60.68,273464.0,59.6922,59.8104,59.5346,59.771,273464.0
2023-07-20 11:00:00,60.68,60.81,60.62,60.7,130663.0,59.771,59.8991,59.7119,59.7907,130663.0
2023-07-20 11:30:00,60.69,60.87,60.69,60.77,100661.0,59.7809,59.9582,59.7809,59.8597,100661.0
2023-07-20 12:00:00,60.78,60.97,60.73,60.73,164385.0,59.8695,60.0567,59.8203,59.8203,164385.0
2023-07-20 12:30:00,60.73,60.75,60.59,60.63,75397.0,59.8203,59.84,59.6824,59.7218,75397.0
2023-07-20 13:00:00,60.62,60.68,60.56,60.68,112567.0,59.7119,59.771,59.6528,59.771,112567.0
2023-07-20 13:30:00,60.67,60.71,60.57,60.61,118099.0,59.7612,59.8006,59.6627,59.7021,118099.0
2023-07-20 14:00:00,60.59,60.62,60.26,60.27,185296.0,59.6824,59.7119,59.3573,59.3672,185296.0
2023-07-20 14:30:00,60.26,60.44,60.26,60.36,479144.0,59.3573,59.5346,59.3573,59.4558,479144.0
2023-07-20 15:00:00,60.37,60.42,60.09,60.09,195008.0,59.4657,59.5149,59.1899,59.1899,195008.0
2023-07-20 15:30:00,60.1,60.34,60.1,60.29,528303.0,59.1997,59.4361,59.1997,59.3869,528303.0
2023-07-21 09:30:00,60.73,60.77,60.39,60.44,330612.0,59.8203,59.8597,59.4854,59.5346,330612.0
2023-07-21 10:00:00,60.47,60.64,60.3,60.31,244775.0,59.5642,59.7316,59.3967,59.4066,244775.0
2023-07-21 10:30:00,60.3,60.62,60.3,60.51,54788.0,59.3967,59.7119,59.3967,59.6036,54788.0
2023-07-21 11:00:00,60.54,60.72,60.53,60.7,37452.0,59.6331,59.8104,59.6233,59.7907,37452.0
2023-07-21 11:30:00,60.72,60.77,60.52,60.67,92779.0,59.8104,59.8597,59.6134,59.7612,92779.0
2023-07-21 12:00:00,60.67,60.67,60.53,60.54,74757.0,59.7612,59.7612,59.6233,59.6331,74757.0
2023-07-21 12:30:00,60.52,60.56,60.38,60.46,32639.0,59.6134,59.6528,59.4755,59.5543,32639.0
2023-07-21 13:00:00,60.48,60.69,60.47,60.69,161759.0,59.574,59.7809,59.5642,59.7809,161759.0
2023-07-21 13:30:00,60.7,60.79,60.69,60.77,103861.0,59.7907,59.8794,59.7809,59.8597,103861.0
2023-07-21 14:00:00,60.79,60.79,60.51,60.57,44599.0,59.8794,59.8794,59.6036,59.6627,44599.0
2023-07-21 14:30:00,60.59,60.69,60.52,60.53,36494.0,59.6824,59.7809,59.6134,59.6233,36494.0
2023-07-21 15:00:00,60.53,60.54,60.31,60.41,76987.0,59.6233,59.6331,59.4066,59.5051,76987.0
2023-07-21 15:30:00,60.41,60.42,60.27,60.28,221374.0,59.5051,59.5149,59.3672,59.377,221374.0
2023-07-24 09:30:00,60.56,60.85,60.41,60.52,264360.0,59.6528,59.9385,59.5051,59.6134,264360.0
2023-07-24 10:00:00,60.53,60.81,60.46,60.77,165015.0,59.6233,59.8991,59.5543,59.8597,165015.0
2023-07-24 10:30:00,60.78,60.84,60.68,60.81,481096.0,59.8695,59.9286,59.771,59.8991,481096.0
2023-07-24 11:00:00,60.81,60.9,60.68,60.83,140254.0,59.8991,59.9877,59.771,59.9188,140254.0
2023-07-24 11:30:00,60.82,60.88,60.68,60.88,71707.0,59.9089,59.968,59.771,59.968,71707.0
2023-07-24 12:00:00,60.88,60.93,60.79,60.87,44878.0,59.968,60.0173,59.8794,59.9582,44878.0
2023-07-24 12:30:00,60.88,60.92,60.74,60.83,118425.0,59.968,60.0074,59.8301,59.9188,118425.0
2023-07-24 13:00:00,60.82,60.86,60.76,60.86,66640.0,59.9089,59.9483,59.8498,59.9483,66640.0
2023-07-24 13:30:00,60.87,60.95,60.8,60.94,52485.0,59.9582,60.037,59.8892,60.0271,52485.0
2023-07-24 14:00:00,60.95,61.02,60.9,60.9,69132.0,60.037,60.1059,59.9877,59.9877,69132.0
2023-07-24 14:30:00,60.9,60.9,60.7,60.82,69044.0,59.9877,59.9877,59.7907,59.9089,69044.0
2023-07-24 15:00:00,60.83,60.85,60.59,60.6,66452.0,59.9188,59.9385,59.6824,59.6922,66452.0
2023-07-24 15:30:00,60.61,60.8,60.6,60.78,193128.0,59.7021,59.8892,59.6922,59.8695,193128.0
2023-07-25 09:30:00,60.7,61.02,60.7,60.96,204559.0,59.7907,60.1059,59.7907,60.0468,204559.0
2023-07-25 10:00:00,60.96,61.01,60.86,60.94,86094.0,60.0468,60.0961,59.9483,60.0271,86094.0
2023-07-25 10:30:00,60.93,60.96,60.84,60.91,252609.0,60.0173,60.0468,59.9286,59.9976,252609.0
2023-07-25 11:00:00,60.9,61.02,60.88,61.0,84041.0,59.9877,60.1059,59.968,60.0862,84041.0
2023-07-25 11:30:00,61.0,61.16,60.99,61.1,132940.0,60.0862,60.2439,60.0764,60.1847,132940.0
2023-07-25 12:00:00,61.1,61.16,61.06,61.1,52870.0,60.1847,60.2439,60.1453,60.1847,52870.0
2023-07-25 12:30:00,61.1,61.24,61.07,61.24,147136.0,60.1847,60.3227,60.1552,60.3227,147136.0
2023-07-25 13:00:00,61.24,61.3,61.15,61.26,152732.0,60.3227,60.3818,60.234,60.3424,152732.0
2023-07-25 13:30:00,61.27,61.3,61.2,61.21,37425.0,60.3522,60.3818,60.2833,60.2931,37425.0
2023-07-25 14:00:00,61.21,61.39,61.2,61.37,63405.0,60.2931,60.4704,60.2833,60.4507,63405.0
2023-07-25 14:30:00,61.38,61.46,61.21,61.21,84023.0,60.4606,60.5394,60.2931,60.2931,84023.0
2023-07-25 15:00:00,61.23,61.33,61.2,61.26,85130.0,60.3128,60.4113,60.2833,60.3424,85130.0
2023-07-25 15:30:00,61.24,61.29,61.09,61.1,171923.0,60.3227,60.3719,60.1749,60.1847,171923.0
2023-07-26 09:30:00,60.85,61.03,60.83,60.93,234694.0,59.9385,60.1158,59.9188,60.0173,234694.0
2023-07-26 10:00:00,60.92,60.98,60.85,60.92,141919.0,60.0074,60.0665,59.9385,60.0074,141919.0
2023-07-26 10:30:00,60.92,60.94,60.74,60.76,149800.0,60.0074,60.0271,59.8301,59.8498,149800.0
2023-07-26 11:00:00,60.75,60.85,60.72,60.83,206515.0,59.84,59.9385,59.8104,59.9188,206515.0
2023-07-26 11:30:00,60.82,60.98,60.81,60.97,128498.0,59.9089,60.0665,59.8991,60.0567,128498.0
2023-07-26 12:00:00,60.97,61.01,60.89,60.89,33319.0,60.0567,60.0961,59.9779,59.9779,33319.0
2023-07-26 12:30:00,60.89,60.91,60.73,60.78,40752.0,59.9779,59.9976,59.8203,59.8695,40752.0
2023-07-26 13:00:00,60.78,60.85,60.76,60.79,30065.0,59.8695,59.9385,59.8498,59.8794,30065.0
2023-07-26 13:30:00,60.79,60.81,60.74,60.78,89708.0,59.8794,59.8991,59.8301,59.8695,89708.0
2023-07-26 14:00:00,60.75,60.99,60.66,60.81,164267.0,59.84,60.0764,59.7513,59.8991,164267.0
2023-07-26 14:30:00,60.8,61.51,60.8,61.25,491875.0,59.8892,60.5886,59.8892,60.3325,491875.0
2023-07-26 15:00:00,61.27,61.3,60.56,60.85,320165.0,60.3522,60.3818,59.6528,59.9385,320165.0
2023-07-26 15:30:00,60.85,61.13,60.74,61.13,250460.0,59.9385,60.2143,59.8301,60.2143,250460.0
2023-07-27 09:30:00,62.06,62.14,61.94,62.01,380211.0,61.1304,61.2092,61.0122,61.0811,380211.0
2023-07-27 10:00:00,62.02,62.04,61.66,61.67,169250.0,61.091,61.1107,60.7364,60.7462,169250.0
2023-07-27 10:30:00,61.68,61.88,61.57,61.59,87693.0,60.7561,60.9531,60.6477,60.6674,87693.0
2023-07-27 11:00:00,61.63,61.71,61.51,61.68,60152.0,60.7068,60.7856,60.5886,60.7561,60152.0
2023-07-27 11:30:00,61.7,61.76,61.56,61.61,65812.0,60.7758,60.8349,60.6379,60.6871,65812.0
2023-07-27 12:00:00,61.61,61.87,61.6,61.86,53919.0,60.6871,60.9432,60.6773,60.9334,53919.0
2023-07-27 12:30:00,61.86,61.92,61.81,61.85,132494.0,60.9334,60.9925,60.8841,60.9235,132494.0
2023-07-27 13:00:00,61.87,61.91,61.3,61.3,258828.0,60.9432,60.9826,60.3818,60.3818,258828.0
2023-07-27 13:30:00,61.28,61.34,61.15,61.23,192734.0,60.3621,60.4212,60.234,60.3128,192734.0
2023-07-27 14:00:00,61.23,61.27,60.64,60.67,280656.0,60.3128,60.3522,59.7316,59.7612,280656.0
2023-07-27 14:30:00,60.67,60.75,60.35,60.38,324907.0,59.7612,59.84,59.446,59.4755,324907.0
2023-07-27 15:00:00,60.34,60.65,60.28,60.35,228070.0,59.4361,59.7415,59.377,59.446,228070.0
2023-07-27 15:30:00,60.35,60.46,60.03,60.28,359002.0,59.446,59.5543,59.1308,59.377,359002.0
2023-07-28 09:30:00,61.19,61.37,60.99,61.24,335145.0,60.2734,60.4507,60.0764,60.3227,335145.0
2023-07-28 10:00:00,61.27,61.44,61.21,61.32,130807.0,60.3522,60.5197,60.2931,60.4015,130807.0
2023-07-28 10:30:00,61.34,61.43,61.2,61.42,87914.0,60.4212,60.5098,60.2833,60.5,87914.0
2023-07-28 11:00:00,61.43,61.63,61.36,61.59,96642.0,60.5098,60.7068,60.4409,60.6674,96642.0
2023-07-28 11:30:00,61.61,61.67,61.54,61.66,148624.0,60.6871,60.7462,60.6182,60.7364,148624.0
2023-07-28 12:00:00,61.66,61.66,61.45,61.64,170178.0,60.7364,60.7364,60.5295,60.7167,170178.0
2023-07-28 12:30:00,61.62,61.63,61.46,61.49,59132.0,60.697,60.7068,60.5394,60.5689,59132.0
2023-07-28 13:00:00,61.48,61.48,61.26,61.26,73966.0,60.5591,60.5591,60.3424,60.3424,73966.0
2023-07-28 13:30:00,61.25,61.33,60.96,61.29,213447.0,60.3325,60.4113,60.0468,60.3719,213447.0
2023-07-28 14:00:00,61.28,61.45,61.27,61.44,177904.0,60.3621,60.5295,60.3522,60.5197,177904.0
2023-07-28 14:30:00,61.44,61.56,61.25,61.47,92017.0,60.5197,60.6379,60.3325,60.5492,92017.0
2023-07-28 15:00:00,61.49,61.55,61.38,61.38,144396.0,60.5689,60.628,60.4606,60.4606,144396.0
2023-07-28 15:30:00,61.37,61.51,61.3,61.44,213137.0,60.4507,60.5886,60.3818,60.5197,213137.0
2023-07-31 09:30:00,61.57,61.77,61.32,61.45,327829.0,60.6477,60.8447,60.4015,60.5295,327829.0
2023-07-31 10:00:00,61.46,61.64,61.38,61.64,397182.0,60.5394,60.7167,60.4606,60.7167,397182.0
2023-07-31 10:30:00,61.65,61.68,61.51,61.6,326100.0,60.7265,60.7561,60.5886,60.6773,326100.0
2023-07-31 11:00:00,61.61,61.68,61.49,61.54,98085.0,60.6871,60.7561,60.5689,60.6182,98085.0
2023-07-31 11:30:00,61.54,61.56,61.37,61.44,220722.0,60.6182,60.6379,60.4507,60.5197,220722.0
2023-07-31 12:00:00,61.44,61.52,61.42,61.51,35292.0,60.5197,60.5985,60.5,60.5886,35292.0
2023-07-31 12:30:00,61.51,61.52,61.33,61.36,48172.0,60.5886,60.5985,60.4113,60.4409,48172.0
2023-07-31 13:00:00,61.36,61.47,61.26,61.35,71507.0,60.4409,60.5492,60.3424,60.431,71507.0
2023-07-31 13:30:00,61.36,61.51,61.36,61.42,69806.0,60.4409,60.5886,60.4409,60.5,69806.0
2023-07-31 14:00:00,61.43,61.47,61.33,61.39,47675.0,60.5098,60.5492,60.4113,60.4704,47675.0
2023-07-31 14:30:00,61.38,61.5,61.35,61.47,59206.0,60.4606,60.5788,60.431,60.5492,59206.0
2023-07-31 15:00:00,61.48,61.48,61.32,61.38,97067.0,60.5591,60.5591,60.4015,60.4606,97067.0
2023-07-31 15:30:00,61.38,61.69,61.21,61.69,330553.0,60.4606,60.7659,60.2931,60.7659,330553.0
2023-08-01 09:30:00,61.24,61.43,61.2,61.35,248282.0,60.3227,60.5098,60.2833,60.431,248282.0
2023-08-01 10:00:00,61.35,61.51,61.05,61.16,240678.0,60.431,60.5886,60.1355,60.2439,240678.0
2023-08-01 10:30:00,61.15,61.35,61.13,61.27,78700.0,60.234,60.431,60.2143,60.3522,78700.0
2023-08-01 11:00:00,61.28,61.3,61.12,61.25,55224.0,60.3621,60.3818,60.2045,60.3325,55224.0
2023-08-01 11:30:00,61.25,61.26,61.13,61.22,99902.0,60.3325,60.3424,60.2143,60.303,99902.0
2023-08-01 12:00:00,61.23,61.25,61.09,61.13,58039.0,60.3128,60.3325,60.1749,60.2143,58039.0
2023-08-01 12:30:00,61.12,61.28,61.05,61.27,51300.0,60.2045,60.3621,60.1355,60.3522,51300.0
2023-08-01 13:00:00,61.28,61.31,61.23,61.28,27228.0,60.3621,60.3916,60.3128,60.3621,27228.0
2023-08-01 13:30:00,61.26,61.31,61.17,61.3,41412.0,60.3424,60.3916,60.2537,60.3818,41412.0
2023-08-01 14:00:00,61.32,61.44,61.3,61.34,97573.0,60.4015,60.5197,60.3818,60.4212,97573.0
2023-08-01 14:30:00,61.35,61.42,61.31,61.37,71026.0,60.431,60.5,60.3916,60.4507,71026.0
2023-08-01 15:00:00,61.38,61.45,61.32,61.36,73750.0,60.4606,60.5295,60.4015,60.4409,73750.0
2023-08-01 15:30:00,61.37,61.43,61.24,61.3,234500.0,60.4507,60.5098,60.3227,60.3818,234500.0
2023-08-02 09:30:00,60.41,60.5,60.18,60.36,403533.0,59.5051,59.5937,59.2785,59.4558,403533.0
2023-08-02 10:00:00,60.36,60.39,59.99,60.08,321189.0,59.4558,59.4854,59.0914,59.18,321189.0
2023-08-02 10:30:00,60.08,60.17,59.67,59.72,172858.0,59.18,59.2687,58.7762,58.8254,172858.0
2023-08-02 11:00:00,59.72,59.92,59.7,59.86,214860.0,58.8254,59.0224,58.8057,58.9633,214860.0
2023-08-02 11:30:00,59.86,60.0,59.63,59.63,184886.0,58.9633,59.1012,58.7368,58.7368,184886.0
2023-08-02 12:00:00,59.66,59.73,59.55,59.62,141240.0,58.7663,58.8353,58.658,58.7269,141240.0
2023-08-02 12:30:00,59.64,59.85,59.59,59.77,165266.0,58.7466,58.9535,58.6974,58.8747,165266.0
2023-08-02 13:00:00,59.78,59.87,59.76,59.85,123028.0,58.8845,58.9732,58.8648,58.9535,123028.0
2023-08-02 13:30:00,59.84,59.94,59.69,59.72,121211.0,58.9436,59.0421,58.7959,58.8254,121211.0
2023-08-02 14:00:00,59.71,59.84,59.7,59.77,42450.0,58.8156,58.9436,58.8057,58.8747,42450.0
2023-08-02 14:30:00,59.76,59.81,59.63,59.71,71992.0,58.8648,58.9141,58.7368,58.8156,71992.0
2023-08-02 15:00:00,59.73,59.78,59.39,59.4,112708.0,58.8353,58.8845,58.5004,58.5102,112708.0
2023-08-02 15:30:00,59.41,59.73,59.38,59.6,390018.0,58.5201,58.8353,58.4905,58.7072,390018.0
2023-08-03 09:30:00,59.0,59.24,58.9,59.17,404180.0,58.1162,58.3526,58.0177,58.2837,404180.0
2023-08-03 10:00:00,59.13,59.33,58.84,58.84,418340.0,58.2443,58.4413,57.9586,57.9586,418340.0
2023-08-03 10:30:00,58.84,59.13,58.83,59.12,153904.0,57.9586,58.2443,57.9488,58.2344,153904.0
2023-08-03 11:00:00,59.13,59.41,59.1,59.35,140544.0,58.2443,58.5201,58.2147,58.461,140544.0
2023-08-03 11:30:00,59.38,59.49,59.29,59.34,133141.0,58.4905,58.5989,58.4019,58.4511,133141.0
2023-08-03 12:00:00,59.33,59.46,59.29,59.43,55143.0,58.4413,58.5693,58.4019,58.5398,55143.0
2023-08-03 12:30:00,59.44,59.72,59.43,59.67,125638.0,58.5496,58.8254,58.5398,58.7762,125638.0
2023-08-03 13:00:00,59.67,59.73,59.58,59.64,209935.0,58.7762,58.8353,58.6875,58.7466,209935.0
2023-08-03 13:30:00,59.65,59.68,59.38,59.4,100399.0,58.7565,58.786,58.4905,58.5102,100399.0
2023-08-03 14:00:00,59.39,59.52,59.32,59.45,64700.0,58.5004,58.6284,58.4314,58.5595,64700.0
2023-08-03 14:30:00,59.48,59.56,59.34,59.52,78255.0,58.589,58.6678,58.4511,58.6284,78255.0
2023-08-03 15:00:00,59.52,59.53,59.21,59.32,146927.0,58.6284,58.6383,58.3231,58.4314,146927.0
2023-08-03 15:30:00,59.31,59.43,59.2,59.22,236124.0,58.4216,58.5398,58.3132,58.3329,236124.0
2023-08-04 09:30:00,59.69,60.01,59.56,59.6,508654.0,58.7959,59.1111,58.6678,58.7072,508654.0
2023-08-04 10:00:00,59.59,59.64,59.19,59.63,243253.0,58.6974,58.7466,58.3034,58.7368,243253.0
2023-08-04 10:30:00,59.64,59.87,59.64,59.86,131005.0,58.7466,58.9732,58.7466,58.9633,131005.0
2023-08-04 11:00:00,59.86,59.93,59.82,59.92,96213.0,58.9633,59.0323,58.9239,59.0224,96213.0
2023-08-04 11:30:00,59.93,60.02,59.82,59.97,138022.0,59.0323,59.1209,58.9239,59.0717,138022.0
2023-08-04 12:00:00,60.0,60.17,59.91,60.16,64941.0,59.1012,59.2687,59.0126,59.2588,64941.0
2023-08-04 12:30:00,60.18,60.28,60.11,60.23,159144.0,59.2785,59.377,59.2096,59.3278,159144.0
2023-08-04 13:00:00,60.23,60.24,59.89,59.95,258820.0,59.3278,59.3376,58.9929,59.052,258820.0
2023-08-04 13:30:00,59.93,59.99,59.68,59.71,212377.0,59.0323,59.0914,58.786,58.8156,212377.0
2023-08-04 14:00:00,59.71,59.71,58.96,59.03,560314.0,58.8156,58.8156,58.0768,58.1458,560314.0
2023-08-04 14:30:00,59.02,59.1,58.66,58.75,390421.0,58.1359,58.2147,57.7813,57.87,390421.0
2023-08-04 15:00:00,58.75,58.9,58.64,58.75,206555.0,57.87,58.0177,57.7616,57.87,206555.0
2023-08-04 15:30:00,58.77,58.81,58.53,58.66,379765.0,57.8897,57.9291,57.6532,57.7813,379765.0
2023-08-07 09:30:00,59.15,59.4,59.04,59.08,278502.0,58.264,58.5102,58.1556,58.195,278502.0
2023-08-07 10:00:00,59.09,59.43,58.97,59.4,206065.0,58.2049,58.5398,58.0867,58.5102,206065.0
2023-08-07 10:30:00,59.39,59.46,59.2,59.25,421049.0,58.5004,58.5693,58.3132,58.3625,421049.0
2023-08-07 11:00:00,59.24,59.3,59.06,59.15,67731.0,58.3526,58.4117,58.1753,58.264,67731.0
2023-08-07 11:30:00,59.16,59.39,59.04,59.36,71581.0,58.2738,58.5004,58.1556,58.4708,71581.0
2023-08-07 12:00:00,59.38,59.4,59.27,59.37,95153.0,58.4905,58.5102,58.3822,58.4807,95153.0
2023-08-07 12:30:00,59.39,59.45,59.22,59.41,52855.0,58.5004,58.5595,58.3329,58.5201,52855.0
2023-08-07 13:00:00,59.41,59.48,59.37,59.4,85790.0,58.5201,58.589,58.4807,58.5102,85790.0
2023-08-07 13:30:00,59.4,59.55,59.37,59.55,91465.0,58.5102,58.658,58.4807,58.658,91465.0
2023-08-07 14:00:00,59.54,59.62,59.37,59.39,127424.0,58.6481,58.7269,58.4807,58.5004,127424.0
2023-08-07 14:30:00,59.4,59.57,59.4,59.52,84787.0,58.5102,58.6777,58.5102,58.6284,84787.0
2023-08-07 15:00:00,59.54,59.59,59.41,59.42,61779.0,58.6481,58.6974,58.5201,58.5299,61779.0
2023-08-07 15:30:00,59.41,59.72,59.4,59.68,236689.0,58.5201,58.8254,58.5102,58.786,236689.0
2023-08-08 09:30:00,58.96,58.98,58.44,58.56,331277.0,58.0768,58.0965,57.5646,57.6828,331277.0
2023-08-08 10:00:00,58.57,58.65,58.26,58.48,283094.0,57.6926,57.7714,57.3873,57.604,283094.0
2023-08-08 10:30:00,58.47,58.53,58.29,58.29,682119.0,57.5941,57.6532,57.4168,57.4168,682119.0
2023-08-08 11:00:00,58.3,58.48,58.23,58.47,419459.0,57.4267,57.604,57.3577,57.5941,419459.0
2023-08-08 11:30:00,58.45,58.48,58.29,58.35,227503.0,57.5744,57.604,57.4168,57.4759,227503.0
2023-08-08 12:00:00,58.32,58.58,58.32,58.53,108819.0,57.4464,57.7025,57.4464,57.6532,108819.0
2023-08-08 12:30:00,58.54,58.67,58.49,58.57,52211.0,57.6631,57.7912,57.6138,57.6926,52211.0
2023-08-08 13:00:00,58.56,58.79,58.56,58.66,89682.0,57.6828,57.9094,57.6828,57.7813,89682.0
2023-08-08 13:30:00,58.66,58.77,58.57,58.72,106918.0,57.7813,57.8897,57.6926,57.8404,106918.0
2023-08-08 14:00:00,58.75,58.93,58.66,58.86,84792.0,57.87,58.0473,57.7813,57.9783,84792.0
2023-08-08 14:30:00,58.89,59.09,58.8,59.04,127400.0,58.0079,58.2049,57.9192,58.1556,127400.0
2023-08-08 15:00:00,59.02,59.15,58.99,59.11,116213.0,58.1359,58.264,58.1064,58.2246,116213.0
2023-08-08 15:30:00,59.11,59.27,59.0,59.16,287672.0,58.2246,58.3822,58.1162,58.2738,287672.0
2023-08-09 09:30:00,59.22,59.25,58.97,59.03,158676.0,58.3329,58.3625,58.0867,58.1458,158676.0
2023-08-09 10:00:00,59.03,59.15,58.95,59.06,82751.0,58.1458,58.264,58.067,58.1753,82751.0
2023-08-09 10:30:00,59.06,59.1,58.75,58.77,93953.0,58.1753,58.2147,57.87,57.8897,93953.0
2023-08-09 11:00:00,58.77,58.86,58.38,58.41,191928.0,57.8897,57.9783,57.5055,57.535,191928.0
2023-08-09 11:30:00,58.41,58.52,58.14,58.26,157013.0,57.535,57.6434,57.2691,57.3873,157013.0
2023-08-09 12:00:00,58.24,58.46,58.23,58.41,91513.0,57.3676,57.5843,57.3577,57.535,91513.0
2023-08-09 12:30:00,58.4,58.58,58.4,58.48,87951.0,57.5252,57.7025,57.5252,57.604,87951.0
2023-08-09 13:00:00,58.47,58.83,58.43,58.78,125498.0,57.5941,57.9488,57.5547,57.8995,125498.0
2023-08-09 13:30:00,58.8,58.9,58.78,58.82,67914.0,57.9192,58.0177,57.8995,57.9389,67914.0
2023-08-09 14:00:00,58.81,59.09,58.77,59.08,103071.0,57.9291,58.2049,57.8897,58.195,103071.0
2023-08-09 14:30:00,59.08,59.17,58.98,58.98,88213.0,58.195,58.2837,58.0965,58.0965,88213.0
2023-08-09 15:00:00,59.0,59.01,58.79,58.88,99685.0,58.1162,58.1261,57.9094,57.998,99685.0
2023-08-09 15:30:00,58.88,58.91,58.26,58.34,315208.0,57.998,58.0276,57.3873,57.4661,315208.0
2023-08-10 09:30:00,58.95,59.76,58.91,59.74,411050.0,58.067,58.8648,58.0276,58.8451,411050.0
2023-08-10 10:00:00,59.77,59.88,59.58,59.68,260202.0,58.8747,58.983,58.6875,58.786,260202.0
2023-08-10 10:30:00,59.67,59.77,59.1,59.31,375161.0,58.7762,58.8747,58.2147,58.4216,375161.0
2023-08-10 11:00:00,59.31,59.32,58.91,59.13,276847.0,58.4216,58.4314,58.0276,58.2443,276847.0
2023-08-10 11:30:00,59.13,59.27,58.61,58.8,316612.0,58.2443,58.3822,57.732,57.9192,316612.0
2023-08-10 12:00:00,58.79,58.84,58.42,58.61,215859.0,57.9094,57.9586,57.5449,57.732,215859.0
2023-08-10 12:30:00,58.61,58.88,58.37,58.46,240387.0,57.732,57.998,57.4956,57.5843,240387.0
2023-08-10 13:00:00,58.46,58.59,58.3,58.4,178106.0,57.5843,57.7123,57.4267,57.5252,178106.0
2023-08-10 13:30:00,58.38,58.44,58.04,58.08,348326.0,57.5055,57.5646,57.1706,57.21,348326.0
2023-08-10 14:00:00,58.08,58.66,58.07,58.5,332131.0,57.21,57.7813,57.2001,57.6237,332131.0
2023-08-10 14:30:00,58.5,58.76,58.36,58.76,172116.0,57.6237,57.8798,57.4858,57.8798,172116.0
2023-08-10 15:00:00,58.77,58.77,58.39,58.42,180575.0,57.8897,57.8897,57.5153,57.5449,180575.0
2023-08-10 15:30:00,58.43,58.43,58.14,58.36,375422.0,57.5547,57.5547,57.2691,57.4858,375422.0
2023-08-11 09:30:00,57.85,58.01,57.68,57.88,373352.0,56.9834,57.141,56.816,57.013,373352.0
2023-08-11 10:00:00,57.9,58.54,57.9,58.39,355707.0,57.0327,57.6631,57.0327,57.5153,355707.0
2023-08-11 10:30:00,58.41,58.55,58.16,58.16,143365.0,57.535,57.6729,57.2888,57.2888,143365.0
2023-08-11 11:00:00,58.19,58.26,57.97,58.0,117567.0,57.3183,57.3873,57.1016,57.1312,117567.0
2023-08-11 11:30:00,57.99,58.2,57.93,58.2,146569.0,57.1213,57.3282,57.0622,57.3282,146569.0
2023-08-11 12:00:00,58.21,58.35,58.04,58.14,117071.0,57.338,57.4759,57.1706,57.2691,117071.0
2023-08-11 12:30:00,58.15,58.21,57.98,58.03,62625.0,57.2789,57.338,57.1115,57.1607,62625.0
2023-08-11 13:00:00,58.03,58.24,57.97,58.23,96603.0,57.1607,57.3676,57.1016,57.3577,96603.0
2023-08-11 13:30:00,58.23,58.26,57.96,58.1,1227842.0,57.3577,57.3873,57.0918,57.2297,1227842.0
2023-08-11 14:00:00,58.09,58.35,58.06,58.29,281847.0,57.2198,57.4759,57.1903,57.4168,281847.0
2023-08-11 14:30:00,58.29,58.44,58.22,58.38,176410.0,57.4168,57.5646,57.3479,57.5055,176410.0
2023-08-11 15:00:00,58.38,58.41,58.15,58.34,181899.0,57.5055,57.535,57.2789,57.4661,181899.0
2023-08-11 15:30:00,58.32,58.4,58.1,58.27,294984.0,57.4464,57.5252,57.2297,57.3971,294984.0
2023-08-14 09:30:00,58.01,58.17,57.93,58.15,290722.0,57.141,57.2986,57.0622,57.2789,290722.0
2023-08-14 10:00:00,58.14,58.45,58.09,58.33,199760.0,57.2691,57.5744,57.2198,57.4562,199760.0
2023-08-14 10:30:00,58.34,58.77,58.32,58.67,166240.0,57.4661,57.8897,57.4464,57.7912,166240.0
2023-08-14 11:00:00,58.68,58.69,58.52,58.65,117111.0,57.801,57.8109,57.6434,57.7714,117111.0
2023-08-14 11:30:00,58.67,58.82,58.56,58.65,191758.0,57.7912,57.9389,57.6828,57.7714,191758.0
2023-08-14 12:00:00,58.65,58.73,58.46,58.52,67003.0,57.7714,57.8503,57.5843,57.6434,67003.0
2023-08-14 12:30:00,58.53,58.7,58.47,58.67,76642.0,57.6532,57.8207,57.5941,57.7912,76642.0
2023-08-14 13:00:00,58.67,58.79,58.66,58.71,77381.0,57.7912,57.9094,57.7813,57.8306,77381.0
2023-08-14 13:30:00,58.71,58.75,58.56,58.65,43254.0,57.8306,57.87,57.6828,57.7714,43254.0
2023-08-14 14:00:00,58.65,58.67,58.49,58.57,63061.0,57.7714,57.7912,57.6138,57.6926,63061.0
2023-08-14 14:30:00,58.57,58.6,58.44,58.55,99048.0,57.6926,57.7222,57.5646,57.6729,99048.0
2023-08-14 15:00:00,58.56,58.66,58.49,58.58,88881.0,57.6828,57.7813,57.6138,57.7025,88881.0
2023-08-14 15:30:00,58.58,58.9,58.54,58.9,349826.0,57.7025,58.0177,57.6631,58.0177,349826.0
2023-08-15 09:30:00,58.39,58.51,58.08,58.15,353037.0,57.5153,57.6335,57.21,57.2789,353037.0
2023-08-15 10:00:00,58.15,58.15,57.74,57.82,296056.0,57.2789,57.2789,56.8751,56.9539,296056.0
2023-08-15 10:30:00,57.82,57.96,57.68,57.8,199027.0,56.9539,57.0918,56.816,56.9342,199027.0
2023-08-15 11:00:00,57.83,58.08,57.82,58.04,185579.0,56.9637,57.21,56.9539,57.1706,185579.0
2023-08-15 11:30:00,58.03,58.13,57.99,58.1,153410.0,57.1607,57.2592,57.1213,57.2297,153410.0
2023-08-15 12:00:00,58.12,58.18,57.88,57.97,109204.0,57.2494,57.3085,57.013,57.1016,109204.0
2023-08-15 12:30:00,58.01,58.01,57.77,57.85,66105.0,57.141,57.141,56.9046,56.9834,66105.0
2023-08-15 13:00:00,57.86,57.99,57.78,57.95,79903.0,56.9933,57.1213,56.9145,57.0819,79903.0
2023-08-15 13:30:00,57.94,57.94,57.73,57.84,232349.0,57.0721,57.0721,56.8652,56.9736,232349.0
2023-08-15 14:00:00,57.83,57.86,57.74,57.78,283975.0,56.9637,56.9933,56.8751,56.9145,283975.0
2023-08-15 14:30:00,57.8,57.98,57.78,57.87,320860.0,56.9342,57.1115,56.9145,57.0031,320860.0
2023-08-15 15:00:00,57.88,57.91,57.46,57.46,448757.0,57.013,57.0425,56.5993,56.5993,448757.0
2023-08-15 15:30:00,57.46,57.66,57.37,57.54,941689.0,56.5993,56.7963,56.5106,56.6781,941689.0
2023-08-16 09:30:00,57.39,57.85,57.38,57.68,249313.0,56.5303,56.9834,56.5205,56.816,249313.0
2023-08-16 10:00:00,57.67,57.83,57.54,57.66,98760.0,56.8061,56.9637,56.6781,56.7963,98760.0
2023-08-16 10:30:00,57.64,57.8,57.56,57.78,157918.0,56.7766,56.9342,56.6978,56.9145,157918.0
2023-08-16 11:00:00,57.79,57.84,57.63,57.67,61749.0,56.9243,56.9736,56.7667,56.8061,61749.0
2023-08-16 11:30:00,57.67,57.69,57.35,57.43,145051.0,56.8061,56.8258,56.4909,56.5697,145051.0
2023-08-16 12:00:00,57.41,57.49,57.21,57.24,138070.0,56.55,56.6288,56.353,56.3826,138070.0
2023-08-16 12:30:00,57.24,57.39,57.21,57.23,94963.0,56.3826,56.5303,56.353,56.3727,94963.0
2023-08-16 13:00:00,57.25,57.29,57.02,57.11,186599.0,56.3924,56.4318,56.1659,56.2545,186599.0
2023-08-16 13:30:00,57.1,57.44,57.04,57.33,182958.0,56.2447,56.5796,56.1856,56.4712,182958.0
2023-08-16 14:00:00,57.33,57.5,56.99,57.44,378037.0,56.4712,56.6387,56.1363,56.5796,378037.0
2023-08-16 14:30:00,57.44,57.56,57.15,57.23,171407.0,56.5796,56.6978,56.2939,56.3727,171407.0
2023-08-16 15:00:00,57.23,57.23,56.7,56.79,312283.0,56.3727,56.3727,55.8507,55.9393,312283.0
2023-08-16 15:30:00,56.79,56.94,56.64,56.66,505848.0,55.9393,56.0871,55.7916,55.8113,505848.0
2023-08-17 09:30:00,57.01,57.1,56.7,56.83,477484.0,56.156,56.2447,55.8507,55.9787,477484.0
2023-08-17 10:00:00,56.84,56.92,56.72,56.77,224324.0,55.9886,56.0674,55.8704,55.9196,224324.0
2023-08-17 10:30:00,56.77,56.88,56.58,56.72,186877.0,55.9196,56.028,55.7325,55.8704,186877.0
2023-08-17 11:00:00,56.73,56.75,56.55,56.56,271955.0,55.8802,55.8999,55.7029,55.7128,271955.0
2023-08-17 11:30:00,56.56,56.63,56.47,56.61,251651.0,55.7128,55.7817,55.6241,55.762,251651.0
2023-08-17 12:00:00,56.62,56.88,56.48,56.82,144011.0,55.7719,56.028,55.634,55.9689,144011.0
2023-08-17 12:30:00,56.82,56.86,56.66,56.86,111333.0,55.9689,56.0083,55.8113,56.0083,111333.0
2023-08-17 13:00:00,56.87,56.88,56.53,56.55,288779.0,56.0181,56.028,55.6832,55.7029,288779.0
2023-08-17 13:30:00,56.55,56.55,56.34,56.42,1341709.0,55.7029,55.7029,55.4961,55.5749,1341709.0
2023-08-17 14:00:00,56.43,56.44,56.22,56.35,185340.0,55.5847,55.5946,55.3779,55.5059,185340.0
2023-08-17 14:30:00,56.35,56.35,55.96,56.01,333351.0,55.5059,55.5059,55.1217,55.171,333351.0
2023-08-17 15:00:00,56.0,56.07,55.63,55.9,529526.0,55.1611,55.2301,54.7967,55.0626,529526.0
2023-08-17 15:30:00,55.91,56.01,55.7,55.76,470767.0,55.0725,55.171,54.8656,54.9247,470767.0
2023-08-18 09:30:00,55.01,55.49,54.92,55.23,715359.0,54.186,54.6588,54.0973,54.4027,715359.0
2023-08-18 10:00:00,55.23,55.34,55.04,55.14,453625.0,54.4027,54.511,54.2155,54.314,453625.0
2023-08-18 10:30:00,55.13,55.46,55.12,55.44,276793.0,54.3042,54.6292,54.2943,54.6095,276793.0
2023-08-18 11:00:00,55.45,55.71,55.44,55.52,213843.0,54.6194,54.8755,54.6095,54.6883,213843.0
2023-08-18 11:30:00,55.5,55.82,55.36,55.8,189321.0,54.6686,54.9838,54.5307,54.9641,189321.0
2023-08-18 12:00:00,55.8,55.83,55.61,55.62,144855.0,54.9641,54.9937,54.777,54.7868,144855.0
2023-08-18 12:30:00,55.62,55.82,55.59,55.66,91124.0,54.7868,54.9838,54.7573,54.8262,91124.0
2023-08-18 13:00:00,55.65,55.72,55.37,55.57,101637.0,54.8164,54.8853,54.5406,54.7376,101637.0
2023-08-18 13:30:00,55.58,55.7,55.48,55.66,108795.0,54.7474,54.8656,54.6489,54.8262,108795.0
2023-08-18 14:00:00,55.67,55.76,55.56,55.68,89119.0,54.8361,54.9247,54.7277,54.8459,89119.0
2023-08-18 14:30:00,55.7,55.88,55.66,55.67,162942.0,54.8656,55.0429,54.8262,54.8361,162942.0
2023-08-18 15:00:00,55.66,55.75,55.52,55.72,133691.0,54.8262,54.9149,54.6883,54.8853,133691.0
2023-08-18 15:30:00,55.71,56.09,55.65,55.81,349374.0,54.8755,55.2498,54.8164,54.974,349374.0
2023-08-21 09:30:00,56.08,56.37,56.02,56.37,241241.0,55.2399,55.5256,55.1808,55.5256,241241.0
2023-08-21 10:00:00,56.37,56.41,55.82,55.83,225909.0,55.5256,55.565,54.9838,54.9937,225909.0
2023-08-21 10:30:00,55.81,55.95,55.79,55.86,148373.0,54.974,55.1119,54.9543,55.0232,148373.0
2023-08-21 11:00:00,55.86,55.94,55.62,55.67,187278.0,55.0232,55.102,54.7868,54.8361,187278.0
2023-08-21 11:30:00,55.67,55.79,55.5,55.57,175712.0,54.8361,54.9543,54.6686,54.7376,175712.0
2023-08-21 12:00:00,55.57,55.91,55.55,55.91,104362.0,54.7376,55.0725,54.7179,55.0725,104362.0
2023-08-21 12:30:00,55.92,56.03,55.83,56.01,119108.0,55.0823,55.1907,54.9937,55.171,119108.0
2023-08-21 13:00:00,56.0,56.22,55.92,56.16,87302.0,55.1611,55.3779,55.0823,55.3187,87302.0
2023-08-21 13:30:00,56.17,56.3,56.14,56.18,142642.0,55.3286,55.4567,55.299,55.3384,142642.0
2023-08-21 14:00:00,56.21,56.36,56.16,56.27,78019.0,55.368,55.5158,55.3187,55.4271,78019.0
2023-08-21 14:30:00,56.3,56.5,56.25,56.44,81690.0,55.4567,55.6537,55.4074,55.5946,81690.0
2023-08-21 15:00:00,56.45,56.62,56.45,56.54,163965.0,55.6044,55.7719,55.6044,55.6931,163965.0
2023-08-21 15:30:00,56.54,56.72,56.47,56.53,213413.0,55.6931,55.8704,55.6241,55.6832,213413.0
2023-08-22 09:30:00,57.0,57.0,56.58,56.59,268259.0,56.1462,56.1462,55.7325,55.7423,268259.0
2023-08-22 10:00:00,56.59,56.79,56.54,56.58,127952.0,55.7423,55.9393,55.6931,55.7325,127952.0
2023-08-22 10:30:00,56.55,56.66,56.34,56.63,162800.0,55.7029,55.8113,55.4961,55.7817,162800.0
2023-08-22 11:00:00,56.63,56.65,56.41,56.52,137904.0,55.7817,55.8014,55.565,55.6734,137904.0
2023-08-22 11:30:00,56.53,56.61,56.33,56.35,238460.0,55.6832,55.762,55.4862,55.5059,238460.0
2023-08-22 12:00:00,56.35,56.39,56.11,56.31,166047.0,55.5059,55.5453,55.2695,55.4665,166047.0
2023-08-22 12:30:00,56.33,56.53,56.25,56.36,179353.0,55.4862,55.6832,55.4074,55.5158,179353.0
2023-08-22 13:00:00,56.35,56.37,56.07,56.23,248581.0,55.5059,55.5256,55.2301,55.3877,248581.0
2023-08-22 13:30:00,56.24,56.27,56.09,56.22,187340.0,55.3976,55.4271,55.2498,55.3779,187340.0
2023-08-22 14:00:00,56.21,56.34,56.12,56.33,139065.0,55.368,55.4961,55.2793,55.4862,139065.0
2023-08-22 14:30:00,56.34,56.41,56.18,56.3,149108.0,55.4961,55.565,55.3384,55.4567,149108.0
2023-08-22 15:00:00,56.3,56.55,56.24,56.29,169096.0,55.4567,55.7029,55.3976,55.4468,169096.0
2023-08-22 15:30:00,56.29,56.3,56.07,56.2,305439.0,55.4468,55.4567,55.2301,55.3581,305439.0
2023-08-23 09:30:00,56.47,56.84,56.45,56.77,250169.0,55.6241,55.9886,55.6044,55.9196,250169.0
2023-08-23 10:00:00,56.77,56.98,56.74,56.91,1387582.0,55.9196,56.1265,55.8901,56.0575,1387582.0
2023-08-23 10:30:00,56.93,57.2,56.85,57.17,157809.0,56.0772,56.3432,55.9984,56.3136,157809.0
2023-08-23 11:00:00,57.2,57.27,57.07,57.23,78534.0,56.3432,56.4121,56.2151,56.3727,78534.0
2023-08-23 11:30:00,57.24,57.29,57.12,57.26,248365.0,56.3826,56.4318,56.2644,56.4023,248365.0
2023-08-23 12:00:00,57.26,57.28,57.17,57.21,90870.0,56.4023,56.422,56.3136,56.353,90870.0
2023-08-23 12:30:00,57.23,57.36,57.19,57.24,74884.0,56.3727,56.5008,56.3333,56.3826,74884.0
2023-08-23 13:00:00,57.24,57.53,57.23,57.51,116946.0,56.3826,56.6682,56.3727,56.6485,116946.0
2023-08-23 13:30:00,57.53,57.61,57.51,57.6,119486.0,56.6682,56.747,56.6485,56.7372,119486.0
2023-08-23 14:00:00,57.59,57.6,57.37,57.46,108131.0,56.7273,56.7372,56.5106,56.5993,108131.0
2023-08-23 14:30:00,57.45,57.45,57.31,57.38,109811.0,56.5894,56.5894,56.4515,56.5205,109811.0
2023-08-23 15:00:00,57.38,57.51,57.3,57.5,97986.0,56.5205,56.6485,56.4417,56.6387,97986.0
2023-08-23 15:30:00,57.5,57.56,57.3,57.44,345566.0,56.6387,56.6978,56.4417,56.5796,345566.0
2023-08-24 09:30:00,57.85,57.95,57.54,57.92,358122.0,56.9834,57.0819,56.6781,57.0524,358122.0
2023-08-24 10:00:00,57.94,57.99,57.2,57.2,288725.0,57.0721,57.1213,56.3432,56.3432,288725.0
2023-08-24 10:30:00,57.2,57.22,56.93,56.93,243946.0,56.3432,56.3629,56.0772,56.0772,243946.0
2023-08-24 11:00:00,56.92,56.93,56.68,56.82,330019.0,56.0674,56.0772,55.831,55.9689,330019.0
2023-08-24 11:30:00,56.81,56.81,56.43,56.43,160430.0,55.959,55.959,55.5847,55.5847,160430.0
2023-08-24 12:00:00,56.43,56.75,56.42,56.64,134311.0,55.5847,55.8999,55.5749,55.7916,134311.0
2023-08-24 12:30:00,56.64,56.84,56.61,56.62,138036.0,55.7916,55.9886,55.762,55.7719,138036.0
2023-08-24 13:00:00,56.63,56.66,56.38,56.4,186452.0,55.7817,55.8113,55.5355,55.5552,186452.0
2023-08-24 13:30:00,56.41,56.56,56.4,56.46,164502.0,55.565,55.7128,55.5552,55.6143,164502.0
2023-08-24 14:00:00,56.47,56.6,56.39,56.42,228059.0,55.6241,55.7522,55.5453,55.5749,228059.0
2023-08-24 14:30:00,56.44,56.48,56.26,56.39,259583.0,55.5946,55.634,55.4173,55.5453,259583.0
2023-08-24 15:00:00,56.39,56.47,56.27,56.3,241507.0,55.5453,55.6241,55.4271,55.4567,241507.0
2023-08-24 15:30:00,56.3,56.35,55.82,55.84,1549454.0,55.4567,55.5059,54.9838,55.0035,1549454.0
2023-08-25 09:30:00,56.26,56.48,56.24,56.35,399664.0,55.4173,55.634,55.3976,55.5059,399664.0
2023-08-25 10:00:00,56.4,56.93,55.9,55.99,869378.0,55.5552,56.0772,55.0626,55.1513,869378.0
2023-08-25 10:30:00,56.0,56.06,55.38,55.41,533615.0,55.1611,55.2202,54.5504,54.58,533615.0
2023-08-25 11:00:00,55.41,56.13,55.34,56.11,722823.0,54.58,55.2892,54.511,55.2695,722823.0
2023-08-25 11:30:00,56.12,56.3,55.78,55.85,293788.0,55.2793,55.4567,54.9444,55.0134,293788.0
2023-08-25 12:00:00,55.84,56.32,55.84,56.3,145829.0,55.0035,55.4764,55.0035,55.4567,145829.0
2023-08-25 12:30:00,56.31,56.38,56.09,56.27,159477.0,55.4665,55.5355,55.2498,55.4271,159477.0
2023-08-25 13:00:00,56.27,56.38,56.01,56.13,154028.0,55.4271,55.5355,55.171,55.2892,154028.0
2023-08-25 13:30:00,56.1,56.25,55.95,56.25,1370093.0,55.2596,55.4074,55.1119,55.4074,1370093.0
2023-08-25 14:00:00,56.24,56.72,56.22,56.72,206622.0,55.3976,55.8704,55.3779,55.8704,206622.0
2023-08-25 14:30:00,56.73,56.84,56.56,56.8,177278.0,55.8802,55.9886,55.7128,55.9492,177278.0
2023-08-25 15:00:00,56.82,56.94,56.71,56.85,125712.0,55.9689,56.0871,55.8605,55.9984,125712.0
2023-08-25 15:30:00,56.86,56.91,56.5,56.6,573516.0,56.0083,56.0575,55.6537,55.7522,573516.0
2023-08-28 09:30:00,57.18,57.44,57.07,57.28,367791.0,56.3235,56.5796,56.2151,56.422,367791.0
2023-08-28 10:00:00,57.31,57.42,57.18,57.4,81852.0,56.4515,56.5599,56.3235,56.5402,81852.0
2023-08-28 10:30:00,57.42,57.43,56.96,57.11,211168.0,56.5599,56.5697,56.1068,56.2545,211168.0
2023-08-28 11:00:00,57.13,57.14,56.91,56.96,208960.0,56.2742,56.2841,56.0575,56.1068,208960.0
2023-08-28 11:30:00,56.97,57.11,56.84,56.99,225338.0,56.1166,56.2545,55.9886,56.1363,225338.0
2023-08-28 12:00:00,56.99,57.04,56.86,56.92,174769.0,56.1363,56.1856,56.0083,56.0674,174769.0
2023-08-28 12:30:00,56.92,57.28,56.89,57.27,101555.0,56.0674,56.422,56.0378,56.4121,101555.0
2023-08-28 13:00:00,57.27,57.44,57.24,57.32,109949.0,56.4121,56.5796,56.3826,56.4614,109949.0
2023-08-28 13:30:00,57.33,57.36,56.82,56.9,161184.0,56.4712,56.5008,55.9689,56.0477,161184.0
2023-08-28 14:00:00,56.89,56.96,56.85,56.92,346098.0,56.0378,56.1068,55.9984,56.0674,346098.0
2023-08-28 14:30:00,56.93,57.11,56.88,57.08,110220.0,56.0772,56.2545,56.028,56.225,110220.0
2023-08-28 15:00:00,57.1,57.22,56.97,57.07,156833.0,56.2447,56.3629,56.1166,56.2151,156833.0
2023-08-28 15:30:00,57.06,57.48,57.04,57.3,295353.0,56.2053,56.619,56.1856,56.4417,295353.0
2023-08-29 09:30:00,57.27,57.68,57.23,57.57,247439.0,56.4121,56.816,56.3727,56.7076,247439.0
2023-08-29 10:00:00,57.61,58.16,57.61,58.15,396758.0,56.747,57.2888,56.747,57.2789,396758.0
2023-08-29 10:30:00,58.16,58.35,58.02,58.09,251740.0,57.2888,57.4759,57.1509,57.2198,251740.0
2023-08-29 11:00:00,58.1,58.4,58.08,58.37,146276.0,57.2297,57.5252,57.21,57.4956,146276.0
2023-08-29 11:30:00,58.37,58.66,58.37,58.56,123851.0,57.4956,57.7813,57.4956,57.6828,123851.0
2023-08-29 12:00:00,58.57,58.77,58.54,58.75,92591.0,57.6926,57.8897,57.6631,57.87,92591.0
2023-08-29 12:30:00,58.74,58.76,58.57,58.67,73230.0,57.8601,57.8798,57.6926,57.7912,73230.0
2023-08-29 13:00:00,58.67,58.78,58.64,58.73,65865.0,57.7912,57.8995,57.7616,57.8503,65865.0
2023-08-29 13:30:00,58.74,58.86,58.59,58.68,184634.0,57.8601,57.9783,57.7123,57.801,184634.0
2023-08-29 14:00:00,58.69,58.8,58.65,58.75,115204.0,57.8109,57.9192,57.7714,57.87,115204.0
2023-08-29 14:30:00,58.76,58.89,58.72,58.8,156902.0,57.8798,58.0079,57.8404,57.9192,156902.0
2023-08-29 15:00:00,58.8,58.99,58.7,58.97,211109.0,57.9192,58.1064,57.8207,58.0867,211109.0
2023-08-29 15:30:00,58.95,59.03,58.86,58.96,602859.0,58.067,58.1458,57.9783,58.0768,602859.0
2023-08-30 09:30:00,59.03,59.53,59.03,59.49,572591.0,58.1458,58.6383,58.1458,58.5989,572591.0
2023-08-30 10:00:00,59.5,59.6,58.85,58.98,436720.0,58.6087,58.7072,57.9685,58.0965,436720.0
2023-08-30 10:30:00,58.99,59.35,58.99,59.33,195820.0,58.1064,58.461,58.1064,58.4413,195820.0
2023-08-30 11:00:00,59.34,59.34,59.1,59.31,98245.0,58.4511,58.4511,58.2147,58.4216,98245.0
2023-08-30 11:30:00,59.3,59.48,59.28,59.43,116088.0,58.4117,58.589,58.392,58.5398,116088.0
2023-08-30 12:00:00,59.45,59.56,59.39,59.51,91078.0,58.5595,58.6678,58.5004,58.6186,91078.0
2023-08-30 12:30:00,59.53,59.61,59.44,59.55,50319.0,58.6383,58.7171,58.5496,58.658,50319.0
2023-08-30 13:00:00,59.54,59.55,59.41,59.43,46058.0,58.6481,58.658,58.5201,58.5398,46058.0
2023-08-30 13:30:00,59.42,59.54,59.26,59.38,69183.0,58.5299,58.6481,58.3723,58.4905,69183.0
2023-08-30 14:00:00,59.39,59.39,59.18,59.21,156562.0,58.5004,58.5004,58.2935,58.3231,156562.0
2023-08-30 14:30:00,59.21,59.5,59.2,59.48,71555.0,58.3231,58.6087,58.3132,58.589,71555.0
2023-08-30 15:00:00,59.49,59.55,59.39,59.41,40682.0,58.5989,58.658,58.5004,58.5201,40682.0
2023-08-30 15:30:00,59.42,59.48,59.32,59.44,207191.0,58.5299,58.589,58.4314,58.5496,207191.0
2023-08-31 09:30:00,59.58,59.8,59.5,59.76,226822.0,58.6875,58.9042,58.6087,58.8648,226822.0
2023-08-31 10:00:00,59.78,59.83,59.62,59.81,107938.0,58.8845,58.9338,58.7269,58.9141,107938.0
2023-08-31 10:30:00,59.84,59.87,59.61,59.75,109587.0,58.9436,58.9732,58.7171,58.855,109587.0
2023-08-31 11:00:00,59.75,59.75,59.55,59.66,76427.0,58.855,58.855,58.658,58.7663,76427.0
2023-08-31 11:30:00,59.68,59.69,59.52,59.63,35086.0,58.786,58.7959,58.6284,58.7368,35086.0
2023-08-31 12:00:00,59.62,59.72,59.42,59.48,73231.0,58.7269,58.8254,58.5299,58.589,73231.0
2023-08-31 12:30:00,59.48,59.52,59.23,59.37,97396.0,58.589,58.6284,58.3428,58.4807,97396.0
2023-08-31 13:00:00,59.38,59.6,59.34,59.6,68716.0,58.4905,58.7072,58.4511,58.7072,68716.0
2023-08-31 13:30:00,59.6,59.62,59.43,59.52,1390589.0,58.7072,58.7269,58.5398,58.6284,1390589.0
2023-08-31 14:00:00,59.51,59.71,59.51,59.65,68151.0,58.6186,58.8156,58.6186,58.7565,68151.0
2023-08-31 14:30:00,59.66,59.66,59.34,59.36,609787.0,58.7663,58.7663,58.4511,58.4708,609787.0
2023-08-31 15:00:00,59.36,59.52,59.35,59.44,62059.0,58.4708,58.6284,58.461,58.5496,62059.0
2023-08-31 15:30:00,59.46,59.57,59.18,59.2,311954.0,58.5693,58.6777,58.2935,58.3132,311954.0
2023-09-01 09:30:00,59.94,60.09,59.43,59.75,421157.0,59.0421,59.1899,58.5398,58.855,421157.0
2023-09-01 10:00:00,59.71,59.92,59.43,59.84,216837.0,58.8156,59.0224,58.5398,58.9436,216837.0
2023-09-01 10:30:00,59.83,59.83,59.3,59.38,153903.0,58.9338,58.9338,58.4117,58.4905,153903.0
2023-09-01 11:00:00,59.37,59.45,59.31,59.34,53472.0,58.4807,58.5595,58.4216,58.4511,53472.0
2023-09-01 11:30:00,59.35,59.38,59.05,59.09,85865.0,58.461,58.4905,58.1655,58.2049,85865.0
2023-09-01 12:00:00,59.08,59.32,59.05,59.28,70819.0,58.195,58.4314,58.1655,58.392,70819.0
2023-09-01 12:30:00,59.3,59.39,59.16,59.32,88669.0,58.4117,58.5004,58.2738,58.4314,88669.0
2023-09-01 13:00:00,59.33,59.35,59.22,59.22,56041.0,58.4413,58.461,58.3329,58.3329,56041.0
2023-09-01 13:30:00,59.22,59.31,59.18,59.3,32992.0,58.3329,58.4216,58.2935,58.4117,32992.0
2023-09-01 14:00:00,59.3,59.33,59.11,59.17,43106.0,58.4117,58.4413,58.2246,58.2837,43106.0
2023-09-01 14:30:00,59.16,59.27,59.1,59.26,34027.0,58.2738,58.3822,58.2147,58.3723,34027.0
2023-09-01 15:00:00,59.27,59.39,59.23,59.38,42868.0,58.3822,58.5004,58.3428,58.4905,42868.0
2023-09-01 15:30:00,59.39,59.46,59.28,59.44,100555.0,58.5004,58.5693,58.392,58.5496,100555.0
2023-09-05 09:30:00,59.3,59.35,58.95,59.0,269924.0,58.4117,58.461,58.067,58.1162,269924.0
2023-09-05 10:00:00,59.0,59.22,58.9,59.08,139344.0,58.1162,58.3329,58.0177,58.195,139344.0
2023-09-05 10:30:00,59.08,59.2,58.92,59.13,69619.0,58.195,58.3132,58.0374,58.2443,69619.0
2023-09-05 11:00:00,59.17,59.38,59.16,59.19,85058.0,58.2837,58.4905,58.2738,58.3034,85058.0
2023-09-05 11:30:00,59.18,59.21,59.08,59.17,56532.0,58.2935,58.3231,58.195,58.2837,56532.0
2023-09-05 12:00:00,59.17,59.29,59.15,59.22,34718.0,58.2837,58.4019,58.264,58.3329,34718.0
2023-09-05 12:30:00,59.21,59.29,59.17,59.2,38760.0,58.3231,58.4019,58.2837,58.3132,38760.0
2023-09-05 13:00:00,59.18,59.2,59.0,59.02,78618.0,58.2935,58.3132,58.1162,58.1359,78618.0
2023-09-05 13:30:00,59.0,59.12,58.97,59.1,31524.0,58.1162,58.2344,58.0867,58.2147,31524.0
2023-09-05 14:00:00,59.11,59.23,59.03,59.21,60076.0,58.2246,58.3428,58.1458,58.3231,60076.0
2023-09-05 14:30:00,59.22,59.27,59.14,59.27,26257.0,58.3329,58.3822,58.2541,58.3822,26257.0
2023-09-05 15:00:00,59.25,59.25,59.02,59.06,57704.0,58.3625,58.3625,58.1359,58.1753,57704.0
2023-09-05 15:30:00,59.06,59.21,58.88,58.9,158013.0,58.1753,58.3231,57.998,58.0177,158013.0
2023-09-06 09:30:00,58.68,58.7,58.42,58.55,364032.0,57.801,57.8207,57.5449,57.6729,364032.0
2023-09-06 10:00:00,58.52,58.53,58.05,58.07,333838.0,57.6434,57.6532,57.1804,57.2001,333838.0
2023-09-06 10:30:00,58.05,58.2,57.94,57.98,194780.0,57.1804,57.3282,57.0721,57.1115,194780.0
2023-09-06 11:00:00,57.96,58.03,57.83,58.0,182872.0,57.0918,57.1607,56.9637,57.1312,182872.0
2023-09-06 11:30:00,57.99,58.05,57.9,57.93,81826.0,57.1213,57.1804,57.0327,57.0622,81826.0
2023-09-06 12:00:00,57.92,57.96,57.74,57.76,169596.0,57.0524,57.0918,56.8751,56.8948,169596.0
2023-09-06 12:30:00,57.75,57.77,57.52,57.59,132569.0,56.8849,56.9046,56.6584,56.7273,132569.0
2023-09-06 13:00:00,57.58,57.82,57.47,57.75,183011.0,56.7175,56.9539,56.6091,56.8849,183011.0
2023-09-06 13:30:00,57.75,57.93,57.73,57.87,996900.0,56.8849,57.0622,56.8652,57.0031,996900.0
2023-09-06 14:00:00,57.87,58.0,57.83,57.97,545749.0,57.0031,57.1312,56.9637,57.1016,545749.0
2023-09-06 14:30:00,57.97,58.09,57.97,58.03,588792.0,57.1016,57.2198,57.1016,57.1607,588792.0
2023-09-06 15:00:00,58.03,58.09,57.88,58.01,281662.0,57.1607,57.2198,57.013,57.141,281662.0
2023-09-06 15:30:00,58.0,58.14,57.97,58.09,281291.0,57.1312,57.2691,57.1016,57.2198,281291.0
2023-09-07 09:30:00,57.27,57.59,57.19,57.35,430320.0,56.4121,56.7273,56.3333,56.4909,430320.0
2023-09-07 10:00:00,57.34,57.45,57.19,57.29,229958.0,56.4811,56.5894,56.3333,56.4318,229958.0
2023-09-07 10:30:00,57.29,57.66,57.17,57.49,258606.0,56.4318,56.7963,56.3136,56.6288,258606.0
2023-09-07 11:00:00,57.51,57.67,57.51,57.55,59008.0,56.6485,56.8061,56.6485,56.6879,59008.0
2023-09-07 11:30:00,57.56,57.75,57.45,57.49,73740.0,56.6978,56.8849,56.5894,56.6288,73740.0
2023-09-07 12:00:00,57.48,57.8,57.47,57.78,78579.0,56.619,56.9342,56.6091,56.9145,78579.0
2023-09-07 12:30:00,57.77,57.81,57.6,57.62,50811.0,56.9046,56.944,56.7372,56.7569,50811.0
2023-09-07 13:00:00,57.61,57.78,57.58,57.75,90932.0,56.747,56.9145,56.7175,56.8849,90932.0
2023-09-07 13:30:00,57.78,57.81,57.68,57.77,104996.0,56.9145,56.944,56.816,56.9046,104996.0
2023-09-07 14:00:00,57.79,57.84,57.6,57.6,114071.0,56.9243,56.9736,56.7372,56.7372,114071.0
2023-09-07 14:30:00,57.62,57.78,57.54,57.75,236070.0,56.7569,56.9145,56.6781,56.8849,236070.0
2023-09-07 15:00:00,57.75,57.78,57.57,57.74,89912.0,56.8849,56.9145,56.7076,56.8751,89912.0
2023-09-07 15:30:00,57.73,57.89,57.64,57.72,253354.0,56.8652,57.0228,56.7766,56.8554,253354.0
2023-09-08 09:30:00,57.72,58.03,57.69,57.96,259612.0,56.8554,57.1607,56.8258,57.0918,259612.0
2023-09-08 10:00:00,57.97,58.24,57.94,58.22,179485.0,57.1016,57.3676,57.0721,57.3479,179485.0
2023-09-08 10:30:00,58.25,58.29,57.98,57.98,154137.0,57.3774,57.4168,57.1115,57.1115,154137.0
2023-09-08 11:00:00,57.97,58.19,57.95,58.17,77257.0,57.1016,57.3183,57.0819,57.2986,77257.0
2023-09-08 11:30:00,58.16,58.24,58.03,58.04,41435.0,57.2888,57.3676,57.1607,57.1706,41435.0
2023-09-08 12:00:00,58.05,58.21,57.99,58.08,59699.0,57.1804,57.338,57.1213,57.21,59699.0
2023-09-08 12:30:00,58.05,58.1,57.9,58.01,80142.0,57.1804,57.2297,57.0327,57.141,80142.0
2023-09-08 13:00:00,58.03,58.05,57.88,57.94,141278.0,57.1607,57.1804,57.013,57.0721,141278.0
2023-09-08 13:30:00,57.98,58.01,57.89,57.98,134682.0,57.1115,57.141,57.0228,57.1115,134682.0
2023-09-08 14:00:00,57.98,58.07,57.76,57.83,116768.0,57.1115,57.2001,56.8948,56.9637,116768.0
2023-09-08 14:30:00,57.84,57.86,57.71,57.72,187042.0,56.9736,56.9933,56.8455,56.8554,187042.0
2023-09-08 15:00:00,57.72,57.75,57.62,57.65,283771.0,56.8554,56.8849,56.7569,56.7864,283771.0
2023-09-08 15:30:00,57.66,57.9,57.64,57.87,222960.0,56.7963,57.0327,56.7766,57.0031,222960.0
2023-09-11 09:30:00,58.56,58.71,58.23,58.25,282399.0,57.6828,57.8306,57.3577,57.3774,282399.0
2023-09-11 10:00:00,58.24,58.47,58.18,58.45,191991.0,57.3676,57.5941,57.3085,57.5744,191991.0
2023-09-11 10:30:00,58.46,58.46,58.19,58.25,119568.0,57.5843,57.5843,57.3183,57.3774,119568.0
2023-09-11 11:00:00,58.22,58.37,58.13,58.33,312135.0,57.3479,57.4956,57.2592,57.4562,312135.0
2023-09-11 11:30:00,58.32,58.32,58.18,58.23,120774.0,57.4464,57.4464,57.3085,57.3577,120774.0
2023-09-11 12:00:00,58.23,58.46,58.21,58.43,122003.0,57.3577,57.5843,57.338,57.5547,122003.0
2023-09-11 12:30:00,58.45,58.45,58.35,58.44,54303.0,57.5744,57.5744,57.4759,57.5646,54303.0
2023-09-11 13:00:00,58.44,58.57,58.39,58.55,49293.0,57.5646,57.6926,57.5153,57.6729,49293.0
2023-09-11 13:30:00,58.56,58.64,58.55,58.61,84263.0,57.6828,57.7616,57.6729,57.732,84263.0
2023-09-11 14:00:00,58.62,58.64,58.53,58.6,39431.0,57.7419,57.7616,57.6532,57.7222,39431.0
2023-09-11 14:30:00,58.62,58.66,58.57,58.6,47150.0,57.7419,57.7813,57.6926,57.7222,47150.0
2023-09-11 15:00:00,58.61,58.69,58.56,58.66,81823.0,57.732,57.8109,57.6828,57.7813,81823.0
2023-09-11 15:30:00,58.67,58.67,58.51,58.64,157584.0,57.7912,57.7912,57.6335,57.7616,157584.0
2023-09-12 09:30:00,58.21,58.45,58.19,58.42,171224.0,57.338,57.5744,57.3183,57.5449,171224.0
2023-09-12 10:00:00,58.41,58.41,58.09,58.14,107535.0,57.535,57.535,57.2198,57.2691,107535.0
2023-09-12 10:30:00,58.12,58.23,58.04,58.04,150147.0,57.2494,57.3577,57.1706,57.1706,150147.0
2023-09-12 11:00:00,58.04,58.18,58.0,58.16,145158.0,57.1706,57.3085,57.1312,57.2888,145158.0
2023-09-12 11:30:00,58.17,58.29,58.17,58.26,72954.0,57.2986,57.4168,57.2986,57.3873,72954.0
2023-09-12 12:00:00,58.27,58.37,58.27,58.32,52213.0,57.3971,57.4956,57.3971,57.4464,52213.0
2023-09-12 12:30:00,58.3,58.37,58.23,58.31,51791.0,57.4267,57.4956,57.3577,57.4365,51791.0
2023-09-12 13:00:00,58.31,58.63,58.28,58.56,134168.0,57.4365,57.7517,57.407,57.6828,134168.0
2023-09-12 13:30:00,58.61,58.61,58.21,58.26,65653.0,57.732,57.732,57.338,57.3873,65653.0
2023-09-12 14:00:00,58.24,58.26,58.13,58.21,117442.0,57.3676,57.3873,57.2592,57.338,117442.0
2023-09-12 14:30:00,58.19,58.23,57.96,58.0,130180.0,57.3183,57.3577,57.0918,57.1312,130180.0
2023-09-12 15:00:00,57.96,57.98,57.82,57.87,88626.0,57.0918,57.1115,56.9539,57.0031,88626.0
2023-09-12 15:30:00,57.88,58.02,57.88,57.98,178007.0,57.013,57.1509,57.013,57.1115,178007.0
2023-09-13 09:30:00,58.01,58.29,57.97,58.21,192220.0,57.141,57.4168,57.1016,57.338,192220.0
2023-09-13 10:00:00,58.21,58.22,57.72,58.0,154394.0,57.338,57.3479,56.8554,57.1312,154394.0
2023-09-13 10:30:00,58.03,58.28,58.03,58.25,87928.0,57.1607,57.407,57.1607,57.3774,87928.0
2023-09-13 11:00:00,58.25,58.37,58.19,58.35,67571.0,57.3774,57.4956,57.3183,57.4759,67571.0
2023-09-13 11:30:00,58.37,58.38,58.11,58.3,65321.0,57.4956,57.5055,57.2395,57.4267,65321.0
2023-09-13 12:00:00,58.3,58.35,58.15,58.32,48250.0,57.4267,57.4759,57.2789,57.4464,48250.0
2023-09-13 12:30:00,58.35,58.37,58.17,58.3,91700.0,57.4759,57.4956,57.2986,57.4267,91700.0
2023-09-13 13:00:00,58.31,58.37,58.27,58.3,43240.0,57.4365,57.4956,57.3971,57.4267,43240.0
2023-09-13 13:30:00,58.31,58.4,58.26,58.33,41571.0,57.4365,57.5252,57.3873,57.4562,41571.0
2023-09-13 14:00:00,58.32,58.34,58.17,58.25,95807.0,57.4464,57.4661,57.2986,57.3774,95807.0
2023-09-13 14:30:00,58.25,58.27,57.84,58.02,196199.0,57.3774,57.3971,56.9736,57.1509,196199.0
2023-09-13 15:00:00,58.01,58.04,57.79,57.95,116752.0,57.141,57.1706,56.9243,57.0819,116752.0
2023-09-13 15:30:00,57.96,58.16,57.96,58.11,170381.0,57.0918,57.2888,57.0918,57.2395,170381.0
2023-09-14 09:30:00,58.75,58.8,58.47,58.69,396440.0,57.87,57.9192,57.5941,57.8109,396440.0
2023-09-14 10:00:00,58.7,58.74,58.39,58.59,234693.0,57.8207,57.8601,57.5153,57.7123,234693.0
2023-09-14 10:30:00,58.6,58.88,58.59,58.85,213926.0,57.7222,57.998,57.7123,57.9685,213926.0
2023-09-14 11:00:00,58.85,58.99,58.83,58.85,124076.0,57.9685,58.1064,57.9488,57.9685,124076.0
2023-09-14 11:30:00,58.85,58.96,58.72,58.96,65069.0,57.9685,58.0768,57.8404,58.0768,65069.0
2023-09-14 12:00:00,58.95,59.1,58.91,59.0,73948.0,58.067,58.2147,58.0276,58.1162,73948.0
2023-09-14 12:30:00,59.0,59.15,58.97,59.13,67178.0,58.1162,58.264,58.0867,58.2443,67178.0
2023-09-14 13:00:00,59.15,59.15,59.04,59.08,52744.0,58.264,58.264,58.1556,58.195,52744.0
2023-09-14 13:30:00,59.09,59.14,59.02,59.02,74053.0,58.2049,58.2541,58.1359,58.1359,74053.0
2023-09-14 14:00:00,59.01,59.06,58.98,58.99,61793.0,58.1261,58.1753,58.0965,58.1064,61793.0
2023-09-14 14:30:00,58.98,59.14,58.96,59.13,135211.0,58.0965,58.2541,58.0768,58.2443,135211.0
2023-09-14 15:00:00,59.13,59.26,59.05,59.06,145862.0,58.2443,58.3723,58.1655,58.1753,145862.0
2023-09-14 15:30:00,59.06,59.14,59.01,59.08,215933.0,58.1753,58.2541,58.1261,58.195,215933.0
2023-09-15 09:30:00,58.63,58.71,58.33,58.42,462022.0,57.7517,57.8306,57.4562,57.5449,462022.0
2023-09-15 10:00:00,58.45,58.57,58.22,58.34,250556.0,57.5744,57.6926,57.3479,57.4661,250556.0
2023-09-15 10:30:00,58.33,58.38,57.95,57.96,219762.0,57.4562,57.5055,57.0819,57.0918,219762.0
2023-09-15 11:00:00,57.95,58.06,57.87,58.06,242672.0,57.0819,57.1903,57.0031,57.1903,242672.0
2023-09-15 11:30:00,58.04,58.15,57.97,58.09,124489.0,57.1706,57.2789,57.1016,57.2198,124489.0
2023-09-15 12:00:00,58.1,58.14,58.03,58.05,41658.0,57.2297,57.2691,57.1607,57.1804,41658.0
2023-09-15 12:30:00,58.05,58.17,58.04,58.1,53669.0,57.1804,57.2986,57.1706,57.2297,53669.0
2023-09-15 13:00:00,58.1,58.1,57.63,57.65,308939.0,57.2297,57.2297,56.7667,56.7864,308939.0
2023-09-15 13:30:00,57.64,57.85,57.54,57.79,315214.0,56.7766,56.9834,56.6781,56.9243,315214.0
2023-09-15 14:00:00,57.79,57.79,57.59,57.61,206159.0,56.9243,56.9243,56.7273,56.747,206159.0
2023-09-15 14:30:00,57.6,57.78,57.59,57.77,138325.0,56.7372,56.9145,56.7273,56.9046,138325.0
2023-09-15 15:00:00,57.75,57.78,57.62,57.72,99069.0,56.8849,56.9145,56.7569,56.8554,99069.0
2023-09-15 15:30:00,57.74,57.79,57.52,57.63,351862.0,56.8751,56.9243,56.6584,56.7667,351862.0
2023-09-18 09:30:00,57.54,57.73,57.41,57.54,342363.0,56.6781,56.8652,56.55,56.6781,342363.0
2023-09-18 10:00:00,57.53,57.71,57.46,57.63,326574.0,56.6682,56.8455,56.5993,56.7667,326574.0
2023-09-18 10:30:00,57.63,57.75,57.53,57.69,135057.0,56.7667,56.8849,56.6682,56.8258,135057.0
2023-09-18 11:00:00,57.7,57.8,57.6,57.8,86358.0,56.8357,56.9342,56.7372,56.9342,86358.0
2023-09-18 11:30:00,57.8,57.99,57.8,57.94,126673.0,56.9342,57.1213,56.9342,57.0721,126673.0
2023-09-18 12:00:00,57.97,57.99,57.86,57.95,61362.0,57.1016,57.1213,56.9933,57.0819,61362.0
2023-09-18 12:30:00,58.0,58.04,57.92,57.92,116906.0,57.1312,57.1706,57.0524,57.0524,116906.0
2023-09-18 13:00:00,57.91,57.98,57.83,57.9,68169.0,57.0425,57.1115,56.9637,57.0327,68169.0
2023-09-18 13:30:00,57.91,57.99,57.86,57.88,69618.0,57.0425,57.1213,56.9933,57.013,69618.0
2023-09-18 14:00:00,57.86,57.92,57.79,57.8,51674.0,56.9933,57.0524,56.9243,56.9342,51674.0
2023-09-18 14:30:00,57.81,57.88,57.57,57.67,101638.0,56.944,57.013,56.7076,56.8061,101638.0
2023-09-18 15:00:00,57.67,57.72,57.6,57.67,66911.0,56.8061,56.8554,56.7372,56.8061,66911.0
2023-09-18 15:30:00,57.67,57.72,57.57,57.69,190084.0,56.8061,56.8554,56.7076,56.8258,190084.0
2023-09-19 09:30:00,57.44,57.56,57.3,57.31,219170.0,56.5796,56.6978,56.4417,56.4515,219170.0
2023-09-19 10:00:00,57.3,57.31,57.02,57.13,158303.0,56.4417,56.4515,56.1659,56.2742,158303.0
2023-09-19 10:30:00,57.15,57.15,56.87,56.89,167482.0,56.2939,56.2939,56.0181,56.0378,167482.0
2023-09-19 11:00:00,56.88,56.97,56.86,56.96,251893.0,56.028,56.1166,56.0083,56.1068,251893.0
2023-09-19 11:30:00,56.96,57.0,56.85,56.95,127071.0,56.1068,56.1462,55.9984,56.0969,127071.0
2023-09-19 12:00:00,56.96,56.96,56.8,56.87,130479.0,56.1068,56.1068,55.9492,56.0181,130479.0
2023-09-19 12:30:00,56.87,56.91,56.72,56.91,83559.0,56.0181,56.0575,55.8704,56.0575,83559.0
2023-09-19 13:00:00,56.9,57.07,56.87,57.02,120746.0,56.0477,56.2151,56.0181,56.1659,120746.0
2023-09-19 13:30:00,57.04,57.33,57.04,57.3,160904.0,56.1856,56.4712,56.1856,56.4417,160904.0
2023-09-19 14:00:00,57.32,57.37,57.26,57.28,85085.0,56.4614,56.5106,56.4023,56.422,85085.0
2023-09-19 14:30:00,57.28,57.59,57.28,57.3,150055.0,56.422,56.7273,56.422,56.4417,150055.0
2023-09-19 15:00:00,57.27,57.41,57.24,57.39,110052.0,56.4121,56.55,56.3826,56.5303,110052.0
2023-09-19 15:30:00,57.38,57.56,57.33,57.44,280857.0,56.5205,56.6978,56.4712,56.5796,280857.0
2023-09-20 09:30:00,57.77,57.87,57.63,57.79,151081.0,56.9046,57.0031,56.7667,56.9243,151081.0
2023-09-20 10:00:00,57.8,57.86,57.61,57.71,50062.0,56.9342,56.9933,56.747,56.8455,50062.0
2023-09-20 10:30:00,57.7,57.75,57.63,57.66,25846.0,56.8357,56.8849,56.7667,56.7963,25846.0
2023-09-20 11:00:00,57.66,57.74,57.57,57.58,24679.0,56.7963,56.8751,56.7076,56.7175,24679.0
2023-09-20 11:30:00,57.57,57.68,57.55,57.67,41314.0,56.7076,56.816,56.6879,56.8061,41314.0
2023-09-20 12:00:00,57.67,57.73,57.63,57.73,22191.0,56.8061,56.8652,56.7667,56.8652,22191.0
2023-09-20 12:30:00,57.73,57.77,57.71,57.76,45505.0,56.8652,56.9046,56.8455,56.8948,45505.0
2023-09-20 13:00:00,57.76,57.77,57.66,57.68,34652.0,56.8948,56.9046,56.7963,56.816,34652.0
2023-09-20 13:30:00,57.66,57.69,57.52,57.66,115406.0,56.7963,56.8258,56.6584,56.7963,115406.0
2023-09-20 14:00:00,57.64,57.64,57.14,57.4,452445.0,56.7766,56.7766,56.2841,56.5402,452445.0
2023-09-20 14:30:00,57.39,57.7,57.11,57.2,378440.0,56.5303,56.8357,56.2545,56.3432,378440.0
2023-09-20 15:00:00,57.18,57.3,56.79,56.94,262986.0,56.3235,56.4417,55.9393,56.0871,262986.0
2023-09-20 15:30:00,56.97,56.97,56.32,56.36,682029.0,56.1166,56.1166,55.4764,55.5158,682029.0
2023-09-21 09:30:00,55.59,55.65,55.19,55.19,544551.0,54.7573,54.8164,54.3633,54.3633,544551.0
2023-09-21 10:00:00,55.18,55.55,55.15,55.33,326097.0,54.3534,54.7179,54.3239,54.5012,326097.0
2023-09-21 10:30:00,55.32,55.52,55.15,55.18,223624.0,54.4913,54.6883,54.3239,54.3534,223624.0
2023-09-21 11:00:00,55.18,55.29,55.06,55.1,215467.0,54.3534,54.4618,54.2352,54.2746,215467.0
2023-09-21 11:30:00,55.1,55.28,55.08,55.13,149363.0,54.2746,54.4519,54.2549,54.3042,149363.0
2023-09-21 12:00:00,55.14,55.14,55.0,55.09,144331.0,54.314,54.314,54.1761,54.2648,144331.0
2023-09-21 12:30:00,55.09,55.19,55.03,55.04,106675.0,54.2648,54.3633,54.2057,54.2155,106675.0
2023-09-21 13:00:00,55.04,55.36,55.02,55.3,141436.0,54.2155,54.5307,54.1958,54.4716,141436.0
2023-09-21 13:30:00,55.31,55.38,55.23,55.25,180105.0,54.4815,54.5504,54.4027,54.4224,180105.0
2023-09-21 14:00:00,55.25,55.27,54.98,54.98,169149.0,54.4224,54.4421,54.1564,54.1564,169149.0
2023-09-21 14:30:00,54.97,55.08,54.91,54.91,139091.0,54.1466,54.2549,54.0875,54.0875,139091.0
2023-09-21 15:00:00,54.92,54.99,54.65,54.67,307337.0,54.0973,54.1663,53.8314,53.8511,307337.0
2023-09-21 15:30:00,54.66,54.74,54.44,54.48,621690.0,53.8412,53.92,53.6245,53.6639,621690.0
2023-09-22 09:30:00,54.71,54.78,54.55,54.73,367665.0,53.8905,53.9594,53.7329,53.9102,367665.0
2023-09-22 10:00:00,54.74,54.91,54.62,54.82,247590.0,53.92,54.0875,53.8018,53.9988,247590.0
2023-09-22 10:30:00,54.85,55.08,54.85,55.04,152513.0,54.0284,54.2549,54.0284,54.2155,152513.0
2023-09-22 11:00:00,55.05,55.11,54.86,55.1,124896.0,54.2254,54.2845,54.0382,54.2746,124896.0
2023-09-22 11:30:00,55.1,55.14,54.84,54.87,81561.0,54.2746,54.314,54.0185,54.0481,81561.0
2023-09-22 12:00:00,54.84,54.99,54.8,54.93,79923.0,54.0185,54.1663,53.9791,54.1072,79923.0
2023-09-22 12:30:00,54.93,55.07,54.92,54.98,136192.0,54.1072,54.2451,54.0973,54.1564,136192.0
2023-09-22 13:00:00,54.98,54.99,54.62,54.66,151818.0,54.1564,54.1663,53.8018,53.8412,151818.0
2023-09-22 13:30:00,54.66,54.66,54.42,54.54,194361.0,53.8412,53.8412,53.6048,53.723,194361.0
2023-09-22 14:00:00,54.54,54.57,54.26,54.37,94309.0,53.723,53.7526,53.4472,53.5556,94309.0
2023-09-22 14:30:00,54.37,54.43,54.26,54.39,104215.0,53.5556,53.6147,53.4472,53.5753,104215.0
2023-09-22 15:00:00,54.38,54.92,54.38,54.77,243084.0,53.5654,54.0973,53.5654,53.9496,243084.0
2023-09-22 15:30:00,54.78,54.82,54.11,54.2,369250.0,53.9594,53.9988,53.2995,53.3881,369250.0
2023-09-25 09:30:00,53.88,54.29,53.79,54.25,307659.0,53.0729,53.4768,52.9843,53.4374,307659.0
2023-09-25 10:00:00,54.26,54.28,53.93,53.98,187973.0,53.4472,53.4669,53.1222,53.1714,187973.0
2023-09-25 10:30:00,53.98,54.16,53.91,53.92,139897.0,53.1714,53.3487,53.1025,53.1123,139897.0
2023-09-25 11:00:00,53.91,54.48,53.89,54.35,341958.0,53.1025,53.6639,53.0828,53.5359,341958.0
2023-09-25 11:30:00,54.36,54.53,54.33,54.42,82440.0,53.5457,53.7132,53.5162,53.6048,82440.0
2023-09-25 12:00:00,54.43,54.61,54.37,54.59,87460.0,53.6147,53.792,53.5556,53.7723,87460.0
2023-09-25 12:30:00,54.59,54.59,54.27,54.38,108105.0,53.7723,53.7723,53.4571,53.5654,108105.0
2023-09-25 13:00:00,54.37,54.56,54.27,54.35,566549.0,53.5556,53.7427,53.4571,53.5359,566549.0
2023-09-25 13:30:00,54.35,54.47,54.27,54.47,236096.0,53.5359,53.6541,53.4571,53.6541,236096.0
2023-09-25 14:00:00,54.48,54.54,54.32,54.36,256630.0,53.6639,53.723,53.5063,53.5457,256630.0
2023-09-25 14:30:00,54.35,54.53,54.3,54.32,447240.0,53.5359,53.7132,53.4866,53.5063,447240.0
2023-09-25 15:00:00,54.32,54.48,54.11,54.36,551045.0,53.5063,53.6639,53.2995,53.5457,551045.0
2023-09-25 15:30:00,54.35,54.68,54.31,54.67,522117.0,53.5359,53.8609,53.4965,53.8511,522117.0
2023-09-26 09:30:00,53.86,54.05,53.72,53.75,357577.0,53.0532,53.2404,52.9153,52.9448,357577.0
2023-09-26 10:00:00,53.76,53.81,53.34,53.57,544424.0,52.9547,53.004,52.541,52.7675,544424.0
2023-09-26 10:30:00,53.56,53.76,53.48,53.59,256412.0,52.7577,52.9547,52.6789,52.7872,256412.0
2023-09-26 11:00:00,53.59,53.65,53.28,53.29,275265.0,52.7872,52.8463,52.4819,52.4917,275265.0
2023-09-26 11:30:00,53.27,53.44,53.24,53.36,305993.0,52.472,52.6395,52.4425,52.5607,305993.0
2023-09-26 12:00:00,53.36,53.52,53.3,53.5,117435.0,52.5607,52.7183,52.5016,52.6986,117435.0
2023-09-26 12:30:00,53.49,53.57,53.45,53.48,93718.0,52.6887,52.7675,52.6493,52.6789,93718.0
2023-09-26 13:00:00,53.48,53.58,53.33,53.33,233278.0,52.6789,52.7774,52.5311,52.5311,233278.0
2023-09-26 13:30:00,53.33,53.38,53.08,53.26,169249.0,52.5311,52.5804,52.2849,52.4622,169249.0
2023-09-26 14:00:00,53.26,53.26,53.04,53.05,135844.0,52.4622,52.4622,52.2455,52.2553,135844.0
2023-09-26 14:30:00,53.05,53.12,52.96,53.03,240218.0,52.2553,52.3243,52.1667,52.2356,240218.0
2023-09-26 15:00:00,53.03,53.09,52.83,52.9,209345.0,52.2356,52.2947,52.0386,52.1076,209345.0
2023-09-26 15:30:00,52.9,53.09,52.85,53.04,333151.0,52.1076,52.2947,52.0583,52.2455,333151.0
2023-09-27 09:30:00,53.33,53.49,53.24,53.3,376804.0,52.5311,52.6887,52.4425,52.5016,376804.0
2023-09-27 10:00:00,53.3,53.34,53.03,53.28,372378.0,52.5016,52.541,52.2356,52.4819,372378.0
2023-09-27 10:30:00,53.27,53.3,52.82,52.86,346613.0,52.472,52.5016,52.0288,52.0682,346613.0
2023-09-27 11:00:00,52.86,53.09,52.84,53.05,118854.0,52.0682,52.2947,52.0485,52.2553,118854.0
2023-09-27 11:30:00,53.06,53.1,52.72,52.79,123223.0,52.2652,52.3046,51.9303,51.9992,123223.0
2023-09-27 12:00:00,52.79,52.79,52.52,52.62,195353.0,51.9992,51.9992,51.7333,51.8318,195353.0
2023-09-27 12:30:00,52.61,52.79,52.57,52.59,225566.0,51.8219,51.9992,51.7825,51.8022,225566.0
2023-09-27 13:00:00,52.61,52.74,52.27,52.29,1276796.0,51.8219,51.95,51.487,51.5067,1276796.0
2023-09-27 13:30:00,52.27,52.4,52.14,52.4,281102.0,51.487,51.6151,51.359,51.6151,281102.0
2023-09-27 14:00:00,52.4,52.68,52.22,52.67,299101.0,51.6151,51.8909,51.4378,51.881,299101.0
2023-09-27 14:30:00,52.7,53.15,52.7,53.03,277771.0,51.9106,52.3538,51.9106,52.2356,277771.0
2023-09-27 15:00:00,53.03,53.45,52.99,53.2,311624.0,52.2356,52.6493,52.1962,52.4031,311624.0
2023-09-27 15:30:00,53.2,53.22,52.79,53.08,463619.0,52.4031,52.4228,51.9992,52.2849,463619.0
2023-09-28 09:30:00,52.92,53.23,52.75,53.22,502424.0,52.1273,52.4326,51.9598,52.4228,502424.0
2023-09-28 10:00:00,53.21,53.35,53.03,53.13,398929.0,52.4129,52.5508,52.2356,52.3341,398929.0
2023-09-28 10:30:00,53.14,53.42,52.87,53.37,323958.0,52.344,52.6198,52.078,52.5705,323958.0
2023-09-28 11:00:00,53.38,53.61,53.28,53.61,379123.0,52.5804,52.8069,52.4819,52.8069,379123.0
2023-09-28 11:30:00,53.62,53.94,53.61,53.9,331018.0,52.8168,53.132,52.8069,53.0926,331018.0
2023-09-28 12:00:00,53.91,54.09,53.79,54.06,153221.0,53.1025,53.2798,52.9843,53.2502,153221.0
2023-09-28 12:30:00,54.08,54.08,53.68,53.76,324210.0,53.2699,53.2699,52.8759,52.9547,324210.0
2023-09-28 13:00:00,53.77,53.85,53.61,53.65,178376.0,52.9646,53.0434,52.8069,52.8463,178376.0
2023-09-28 13:30:00,53.66,53.66,53.47,53.58,193550.0,52.8562,52.8562,52.669,52.7774,193550.0
2023-09-28 14:00:00,53.58,53.81,53.5,53.76,292223.0,52.7774,53.004,52.6986,52.9547,292223.0
2023-09-28 14:30:00,53.76,53.76,53.41,53.63,159446.0,52.9547,52.9547,52.6099,52.8266,159446.0
2023-09-28 15:00:00,53.64,53.98,53.61,53.96,340656.0,52.8365,53.1714,52.8069,53.1517,340656.0
2023-09-28 15:30:00,53.96,53.98,53.53,53.67,314110.0,53.1517,53.1714,52.7281,52.866,314110.0
2023-09-29 09:30:00,54.45,54.49,54.17,54.38,417187.0,53.6344,53.6738,53.3586,53.5654,417187.0
2023-09-29 10:00:00,54.39,54.46,54.03,54.12,459072.0,53.5753,53.6442,53.2207,53.3093,459072.0
2023-09-29 10:30:00,54.11,54.34,54.11,54.16,254273.0,53.2995,53.526,53.2995,53.3487,254273.0
2023-09-29 11:00:00,54.19,54.37,54.01,54.03,330332.0,53.3783,53.5556,53.201,53.2207,330332.0
2023-09-29 11:30:00,54.03,54.07,53.69,53.83,350945.0,53.2207,53.2601,52.8857,53.0237,350945.0
2023-09-29 12:00:00,53.84,53.97,53.71,53.88,158042.0,53.0335,53.1616,52.9054,53.0729,158042.0
2023-09-29 12:30:00,53.86,53.93,53.5,53.56,152550.0,53.0532,53.1222,52.6986,52.7577,152550.0
2023-09-29 13:00:00,53.57,53.57,53.15,53.4,214449.0,52.7675,52.7675,52.3538,52.6001,214449.0
2023-09-29 13:30:00,53.4,53.45,53.08,53.08,130716.0,52.6001,52.6493,52.2849,52.2849,130716.0
2023-09-29 14:00:00,53.07,53.31,53.03,53.09,294697.0,52.275,52.5114,52.2356,52.2947,294697.0
2023-09-29 14:30:00,53.09,53.58,53.01,53.58,208286.0,52.2947,52.7774,52.2159,52.7774,208286.0
2023-09-29 15:00:00,53.59,53.65,53.3,53.43,289792.0,52.7872,52.8463,52.5016,52.6296,289792.0
2023-09-29 15:30:00,53.43,53.75,53.21,53.38,874229.0,52.6296,52.9448,52.4129,52.5804,874229.0
2023-10-02 09:30:00,53.15,53.45,53.07,53.23,525117.0,52.3538,52.6493,52.275,52.4326,525117.0
2023-10-02 10:00:00,53.19,53.55,53.13,53.22,291386.0,52.3932,52.7478,52.3341,52.4228,291386.0
2023-10-02 10:30:00,53.22,53.33,52.99,53.11,522719.0,52.4228,52.5311,52.1962,52.3144,522719.0
2023-10-02 11:00:00,53.12,53.63,53.1,53.59,197033.0,52.3243,52.8266,52.3046,52.7872,197033.0
2023-10-02 11:30:00,53.64,53.66,52.89,52.97,346350.0,52.8365,52.8562,52.0977,52.1765,346350.0
2023-10-02 12:00:00,52.96,53.03,52.76,52.91,200095.0,52.1667,52.2356,51.9697,52.1174,200095.0
2023-10-02 12:30:00,52.89,52.96,52.64,52.73,189649.0,52.0977,52.1667,51.8515,51.9401,189649.0
2023-10-02 13:00:00,52.72,52.96,52.67,52.9,169584.0,51.9303,52.1667,51.881,52.1076,169584.0
2023-10-02 13:30:00,52.93,53.01,52.82,52.87,105282.0,52.1371,52.2159,52.0288,52.078,105282.0
2023-10-02 14:00:00,52.9,53.2,52.74,52.74,234128.0,52.1076,52.4031,51.95,51.95,234128.0
2023-10-02 14:30:00,52.79,52.9,52.66,52.8,202092.0,51.9992,52.1076,51.8712,52.0091,202092.0
2023-10-02 15:00:00,52.79,53.05,52.65,52.96,169891.0,51.9992,52.2553,51.8613,52.1667,169891.0
2023-10-02 15:30:00,52.95,53.35,52.92,53.35,370320.0,52.1568,52.5508,52.1273,52.5508,370320.0
2023-10-03 09:30:00,52.76,53.16,52.72,53.07,489787.0,51.9697,52.3637,51.9303,52.275,489787.0
2023-10-03 10:00:00,53.08,53.09,52.1,52.14,714033.0,52.2849,52.2947,51.3196,51.359,714033.0
2023-10-03 10:30:00,52.13,52.28,51.87,51.95,354314.0,51.3491,51.4969,51.093,51.1718,354314.0
2023-10-03 11:00:00,51.94,52.04,51.82,51.89,229182.0,51.162,51.2605,51.0438,51.1127,229182.0
2023-10-03 11:30:00,51.87,51.96,51.7,51.8,172945.0,51.093,51.1817,50.9256,51.0241,172945.0
2023-10-03 12:00:00,51.8,52.13,51.8,52.12,278590.0,51.0241,51.3491,51.0241,51.3393,278590.0
2023-10-03 12:30:00,52.12,52.15,51.96,52.06,223388.0,51.3393,51.3688,51.1817,51.2802,223388.0
2023-10-03 13:00:00,52.08,52.2,51.9,51.95,146678.0,51.2999,51.4181,51.1226,51.1718,146678.0
2023-10-03 13:30:00,51.95,51.97,51.69,51.73,139198.0,51.1718,51.1915,50.9157,50.9551,139198.0
2023-10-03 14:00:00,51.73,51.79,51.55,51.64,195926.0,50.9551,51.0142,50.7778,50.8665,195926.0
2023-10-03 14:30:00,51.63,51.88,51.62,51.78,225869.0,50.8566,51.1029,50.8468,51.0044,225869.0
2023-10-03 15:00:00,51.78,51.87,51.64,51.66,133455.0,51.0044,51.093,50.8665,50.8862,133455.0
2023-10-03 15:30:00,51.67,51.94,51.59,51.92,321425.0,50.896,51.162,50.8172,51.1423,321425.0
2023-10-04 09:30:00,52.0,52.34,51.97,52.11,616142.0,51.2211,51.556,51.1915,51.3294,616142.0
2023-10-04 10:00:00,52.1,52.2,51.64,51.64,431092.0,51.3196,51.4181,50.8665,50.8665,431092.0
2023-10-04 10:30:00,51.66,52.14,51.65,51.75,374258.0,50.8862,51.359,50.8763,50.9748,374258.0
2023-10-04 11:00:00,51.75,52.23,51.67,52.19,166890.0,50.9748,51.4476,50.896,51.4082,166890.0
2023-10-04 11:30:00,52.2,52.47,52.04,52.47,280406.0,51.4181,51.684,51.2605,51.684,280406.0
2023-10-04 12:00:00,52.47,52.52,52.3,52.48,1448243.0,51.684,51.7333,51.5166,51.6939,1448243.0
2023-10-04 12:30:00,52.49,52.56,52.34,52.39,1042904.0,51.7037,51.7727,51.556,51.6052,1042904.0
2023-10-04 13:00:00,52.39,52.41,52.11,52.13,1385703.0,51.6052,51.6249,51.3294,51.3491,1385703.0
2023-10-04 13:30:00,52.12,52.2,51.99,52.03,1606794.0,51.3393,51.4181,51.2112,51.2506,1606794.0
2023-10-04 14:00:00,52.02,52.17,51.91,52.11,943881.0,51.2408,51.3885,51.1324,51.3294,943881.0
2023-10-04 14:30:00,52.11,52.32,52.01,52.29,848921.0,51.3294,51.5363,51.2309,51.5067,848921.0
2023-10-04 15:00:00,52.29,52.67,52.25,52.58,438933.0,51.5067,51.881,51.4673,51.7924,438933.0
2023-10-04 15:30:00,52.59,52.83,52.53,52.64,488484.0,51.8022,52.0386,51.7431,51.8515,488484.0
2023-10-05 09:30:00,52.54,52.75,52.28,52.47,542060.0,51.753,51.9598,51.4969,51.684,542060.0
2023-10-05 10:00:00,52.48,52.48,52.12,52.3,222170.0,51.6939,51.6939,51.3393,51.5166,222170.0
2023-10-05 10:30:00,52.3,52.32,51.86,51.94,233728.0,51.5166,51.5363,51.0832,51.162,233728.0
2023-10-05 11:00:00,51.95,52.05,51.75,51.94,134452.0,51.1718,51.2703,50.9748,51.162,134452.0
2023-10-05 11:30:00,51.94,52.1,51.85,51.95,135625.0,51.162,51.3196,51.0733,51.1718,135625.0
2023-10-05 12:00:00,51.95,52.26,51.92,52.25,106594.0,51.1718,51.4772,51.1423,51.4673,106594.0
2023-10-05 12:30:00,52.23,52.31,52.02,52.1,160970.0,51.4476,51.5264,51.2408,51.3196,160970.0
2023-10-05 13:00:00,52.09,52.19,51.92,52.19,100095.0,51.3097,51.4082,51.1423,51.4082,100095.0
2023-10-05 13:30:00,52.18,52.48,52.07,52.44,215052.0,51.3984,51.6939,51.29,51.6545,215052.0
2023-10-05 14:00:00,52.49,52.58,52.42,52.51,103012.0,51.7037,51.7924,51.6348,51.7234,103012.0
2023-10-05 14:30:00,52.52,52.78,52.52,52.71,184479.0,51.7333,51.9894,51.7333,51.9204,184479.0
2023-10-05 15:00:00,52.71,52.74,52.49,52.66,213363.0,51.9204,51.95,51.7037,51.8712,213363.0
2023-10-05 15:30:00,52.67,52.68,52.49,52.57,247088.0,51.881,51.8909,51.7037,51.7825,247088.0
2023-10-06 09:30:00,51.93,52.19,51.7,51.91,574965.0,51.1521,51.4082,50.9256,51.1324,574965.0
2023-10-06 10:00:00,51.92,52.2,51.6,52.18,426115.0,51.1423,51.4181,50.8271,51.3984,426115.0
2023-10-06 10:30:00,52.22,52.51,52.2,52.39,365477.0,51.4378,51.7234,51.4181,51.6052,365477.0
2023-10-06 11:00:00,52.4,52.98,52.39,52.88,512876.0,51.6151,52.1864,51.6052,52.0879,512876.0
2023-10-06 11:30:00,52.9,53.65,52.89,53.63,543436.0,52.1076,52.8463,52.0977,52.8266,543436.0
2023-10-06 12:00:00,53.65,53.75,53.38,53.49,431260.0,52.8463,52.9448,52.5804,52.6887,431260.0
2023-10-06 12:30:00,53.5,53.6,53.36,53.5,158288.0,52.6986,52.7971,52.5607,52.6986,158288.0
2023-10-06 13:00:00,53.51,53.84,53.46,53.78,369344.0,52.7084,53.0335,52.6592,52.9744,369344.0
2023-10-06 13:30:00,53.78,53.89,53.69,53.86,126167.0,52.9744,53.0828,52.8857,53.0532,126167.0
2023-10-06 14:00:00,53.85,54.04,53.77,54.04,186824.0,53.0434,53.2305,52.9646,53.2305,186824.0
2023-10-06 14:30:00,54.03,54.2,54.0,54.09,199229.0,53.2207,53.3881,53.1911,53.2798,199229.0
2023-10-06 15:00:00,54.1,54.12,53.95,54.12,185710.0,53.2896,53.3093,53.1419,53.3093,185710.0
2023-10-06 15:30:00,54.11,54.16,53.77,53.82,468759.0,53.2995,53.3487,52.9646,53.0138,468759.0
2023-10-09 09:30:00,53.32,53.69,53.27,53.63,228290.0,52.5213,52.8857,52.472,52.8266,228290.0
2023-10-09 10:00:00,53.63,53.7,53.34,53.49,177007.0,52.8266,52.8956,52.541,52.6887,177007.0
2023-10-09 10:30:00,53.51,53.55,53.18,53.26,148601.0,52.7084,52.7478,52.3834,52.4622,148601.0
2023-10-09 11:00:00,53.25,53.61,53.24,53.6,94775.0,52.4523,52.8069,52.4425,52.7971,94775.0
2023-10-09 11:30:00,53.6,53.69,53.49,53.69,174733.0,52.7971,52.8857,52.6887,52.8857,174733.0
2023-10-09 12:00:00,53.68,53.92,53.62,53.72,184599.0,52.8759,53.1123,52.8168,52.9153,184599.0
2023-10-09 12:30:00,53.72,53.79,53.56,53.65,182289.0,52.9153,52.9843,52.7577,52.8463,182289.0
2023-10-09 13:00:00,53.66,53.91,53.63,53.9,113525.0,52.8562,53.1025,52.8266,53.0926,113525.0
2023-10-09 13:30:00,53.91,54.44,53.91,54.44,231799.0,53.1025,53.6245,53.1025,53.6245,231799.0
2023-10-09 14:00:00,54.46,54.57,54.37,54.53,303551.0,53.6442,53.7526,53.5556,53.7132,303551.0
2023-10-09 14:30:00,54.53,54.65,54.36,54.56,359441.0,53.7132,53.8314,53.5457,53.7427,359441.0
2023-10-09 15:00:00,54.56,54.59,54.42,54.5,467680.0,53.7427,53.7723,53.6048,53.6836,467680.0
2023-10-09 15:30:00,54.49,54.49,54.31,54.49,348399.0,53.6738,53.6738,53.4965,53.6738,348399.0
2023-10-10 09:30:00,54.66,54.83,54.55,54.83,491468.0,53.8412,54.0087,53.7329,54.0087,491468.0
2023-10-10 10:00:00,54.85,55.23,54.85,55.19,371704.0,54.0284,54.4027,54.0284,54.3633,371704.0
2023-10-10 10:30:00,55.2,55.34,55.15,55.25,235603.0,54.3731,54.511,54.3239,54.4224,235603.0
2023-10-10 11:00:00,55.25,55.58,55.21,55.52,351319.0,54.4224,54.7474,54.383,54.6883,351319.0
2023-10-10 11:30:00,55.52,55.7,55.48,55.67,147668.0,54.6883,54.8656,54.6489,54.8361,147668.0
2023-10-10 12:00:00,55.68,55.73,55.59,55.68,95045.0,54.8459,54.8952,54.7573,54.8459,95045.0
2023-10-10 12:30:00,55.69,55.71,55.57,55.61,75872.0,54.8558,54.8755,54.7376,54.777,75872.0
2023-10-10 13:00:00,55.62,55.62,55.09,55.26,313118.0,54.7868,54.7868,54.2648,54.4322,313118.0
2023-10-10 13:30:00,55.27,55.35,55.13,55.28,143180.0,54.4421,54.5209,54.3042,54.4519,143180.0
2023-10-10 14:00:00,55.25,55.32,55.04,55.11,2555800.0,54.4224,54.4913,54.2155,54.2845,2555800.0
2023-10-10 14:30:00,55.12,55.35,55.0,55.07,400576.0,54.2943,54.5209,54.1761,54.2451,400576.0
2023-10-10 15:00:00,55.07,55.21,55.04,55.11,178969.0,54.2451,54.383,54.2155,54.2845,178969.0
2023-10-10 15:30:00,55.1,55.2,54.99,55.05,599455.0,54.2746,54.3731,54.1663,54.2254,599455.0
2023-10-11 09:30:00,55.34,55.52,55.23,55.28,343973.0,54.511,54.6883,54.4027,54.4519,343973.0
2023-10-11 10:00:00,55.29,55.32,55.08,55.16,134009.0,54.4618,54.4913,54.2549,54.3337,134009.0
2023-10-11 10:30:00,55.16,55.3,55.04,55.29,287715.0,54.3337,54.4716,54.2155,54.4618,287715.0
2023-10-11 11:00:00,55.29,55.37,54.97,55.02,225469.0,54.4618,54.5406,54.1466,54.1958,225469.0
2023-10-11 11:30:00,55.03,55.16,54.96,55.02,112018.0,54.2057,54.3337,54.1367,54.1958,112018.0
2023-10-11 12:00:00,55.02,55.04,54.82,54.88,123919.0,54.1958,54.2155,53.9988,54.0579,123919.0
2023-10-11 12:30:00,54.87,54.98,54.8,54.95,74707.0,54.0481,54.1564,53.9791,54.1269,74707.0
2023-10-11 13:00:00,54.94,54.99,54.74,54.83,152463.0,54.117,54.1663,53.92,54.0087,152463.0
2023-10-11 13:30:00,54.82,54.89,54.69,54.86,96380.0,53.9988,54.0678,53.8708,54.0382,96380.0
2023-10-11 14:00:00,54.87,55.22,54.87,55.06,205717.0,54.0481,54.3928,54.0481,54.2352,205717.0
2023-10-11 14:30:00,55.06,55.23,55.05,55.16,185944.0,54.2352,54.4027,54.2254,54.3337,185944.0
2023-10-11 15:00:00,55.17,55.29,55.14,55.28,87625.0,54.3436,54.4618,54.314,54.4519,87625.0
2023-10-11 15:30:00,55.25,55.56,55.24,55.49,291351.0,54.4224,54.7277,54.4125,54.6588,291351.0
2023-10-12 09:30:00,55.63,55.63,55.14,55.24,375689.0,54.7967,54.7967,54.314,54.4125,375689.0
2023-10-12 10:00:00,55.24,55.56,55.12,55.36,240436.0,54.4125,54.7277,54.2943,54.5307,240436.0
2023-10-12 10:30:00,55.36,55.44,55.17,55.43,211925.0,54.5307,54.6095,54.3436,54.5997,211925.0
2023-10-12 11:00:00,55.41,55.61,55.29,55.43,186587.0,54.58,54.777,54.4618,54.5997,186587.0
2023-10-12 11:30:00,55.43,55.52,55.34,55.51,93444.0,54.5997,54.6883,54.511,54.6785,93444.0
2023-10-12 12:00:00,55.53,55.72,55.44,55.69,210339.0,54.6982,54.8853,54.6095,54.8558,210339.0
2023-10-12 12:30:00,55.69,55.7,55.48,55.5,102400.0,54.8558,54.8656,54.6489,54.6686,102400.0
2023-10-12 13:00:00,55.5,55.51,54.71,54.72,414685.0,54.6686,54.6785,53.8905,53.9003,414685.0
2023-10-12 13:30:00,54.72,54.79,54.45,54.46,264685.0,53.9003,53.9693,53.6344,53.6442,264685.0
2023-10-12 14:00:00,54.47,54.54,54.17,54.52,352799.0,53.6541,53.723,53.3586,53.7033,352799.0
2023-10-12 14:30:00,54.51,54.71,54.46,54.6,215290.0,53.6935,53.8905,53.6442,53.7821,215290.0
2023-10-12 15:00:00,54.63,54.85,54.61,54.72,173520.0,53.8117,54.0284,53.792,53.9003,173520.0
2023-10-12 15:30:00,54.72,54.94,54.71,54.78,327181.0,53.9003,54.117,53.8905,53.9594,327181.0
2023-10-13 09:30:00,55.18,55.48,55.14,55.36,305018.0,54.3534,54.6489,54.314,54.5307,305018.0
2023-10-13 10:00:00,55.32,55.33,54.89,54.96,199418.0,54.4913,54.5012,54.0678,54.1367,199418.0
2023-10-13 10:30:00,54.97,55.13,54.5,54.55,218941.0,54.1466,54.3042,53.6836,53.7329,218941.0
2023-10-13 11:00:00,54.54,54.57,54.25,54.4,182118.0,53.723,53.7526,53.4374,53.5851,182118.0
2023-10-13 11:30:00,54.39,54.52,54.11,54.19,147628.0,53.5753,53.7033,53.2995,53.3783,147628.0
2023-10-13 12:00:00,54.17,54.6,54.16,54.58,134600.0,53.3586,53.7821,53.3487,53.7624,134600.0
2023-10-13 12:30:00,54.59,54.69,54.26,54.37,128652.0,53.7723,53.8708,53.4472,53.5556,128652.0
2023-10-13 13:00:00,54.38,54.4,53.88,53.9,273491.0,53.5654,53.5851,53.0729,53.0926,273491.0
2023-10-13 13:30:00,53.88,54.31,53.82,54.19,321585.0,53.0729,53.4965,53.0138,53.3783,321585.0
2023-10-13 14:00:00,54.2,54.34,54.1,54.21,163154.0,53.3881,53.526,53.2896,53.398,163154.0
2023-10-13 14:30:00,54.22,54.38,54.06,54.24,221542.0,53.4078,53.5654,53.2502,53.4275,221542.0
2023-10-13 15:00:00,54.26,54.46,54.08,54.12,184126.0,53.4472,53.6442,53.2699,53.3093,184126.0
2023-10-13 15:30:00,54.13,54.27,53.94,54.24,267954.0,53.3192,53.4571,53.132,53.4275,267954.0
2023-10-16 09:30:00,54.78,55.04,54.74,54.93,286012.0,53.9594,54.2155,53.92,54.1072,286012.0
2023-10-16 10:00:00,54.94,55.33,54.8,55.33,338630.0,54.117,54.5012,53.9791,54.5012,338630.0
2023-10-16 10:30:00,55.33,55.56,55.32,55.54,258214.0,54.5012,54.7277,54.4913,54.708,258214.0
2023-10-16 11:00:00,55.58,55.63,55.4,55.49,231298.0,54.7474,54.7967,54.5701,54.6588,231298.0
2023-10-16 11:30:00,55.49,55.52,55.23,55.34,115771.0,54.6588,54.6883,54.4027,54.511,115771.0
2023-10-16 12:00:00,55.34,55.4,55.27,55.37,73277.0,54.511,54.5701,54.4421,54.5406,73277.0
2023-10-16 12:30:00,55.37,55.4,55.21,55.34,95392.0,54.5406,54.5701,54.383,54.511,95392.0
2023-10-16 13:00:00,55.35,55.56,54.93,55.25,288872.0,54.5209,54.7277,54.1072,54.4224,288872.0
2023-10-16 13:30:00,55.27,55.49,55.22,55.46,129083.0,54.4421,54.6588,54.3928,54.6292,129083.0
2023-10-16 14:00:00,55.45,55.52,55.32,55.33,341544.0,54.6194,54.6883,54.4913,54.5012,341544.0
2023-10-16 14:30:00,55.34,55.49,55.25,55.48,107180.0,54.511,54.6588,54.4224,54.6489,107180.0
2023-10-16 15:00:00,55.48,55.57,55.37,55.56,264530.0,54.6489,54.7376,54.5406,54.7277,264530.0
2023-10-16 15:30:00,55.58,55.59,55.29,55.34,492083.0,54.7474,54.7573,54.4618,54.511,492083.0
2023-10-17 09:30:00,54.52,54.74,54.44,54.51,350683.0,53.7033,53.92,53.6245,53.6935,350683.0
2023-10-17 10:00:00,54.5,55.15,54.46,54.99,280550.0,53.6836,54.3239,53.6442,54.1663,280550.0
2023-10-17 10:30:00,55.01,55.25,54.95,55.12,189930.0,54.186,54.4224,54.1269,54.2943,189930.0
2023-10-17 11:00:00,55.12,55.4,55.07,55.33,201301.0,54.2943,54.5701,54.2451,54.5012,201301.0
2023-10-17 11:30:00,55.34,55.71,55.33,55.65,301283.0,54.511,54.8755,54.5012,54.8164,301283.0
2023-10-17 12:00:00,55.66,55.84,55.63,55.84,156284.0,54.8262,55.0035,54.7967,55.0035,156284.0
2023-10-17 12:30:00,55.85,55.88,55.49,55.54,258923.0,55.0134,55.0429,54.6588,54.708,258923.0
2023-10-17 13:00:00,55.54,55.59,55.4,55.43,113477.0,54.708,54.7573,54.5701,54.5997,113477.0
2023-10-17 13:30:00,55.42,55.42,54.98,55.05,230984.0,54.5898,54.5898,54.1564,54.2254,230984.0
2023-10-17 14:00:00,55.06,55.19,55.0,55.13,178166.0,54.2352,54.3633,54.1761,54.3042,178166.0
2023-10-17 14:30:00,55.12,55.26,54.89,54.98,161941.0,54.2943,54.4322,54.0678,54.1564,161941.0
2023-10-17 15:00:00,54.98,55.22,54.91,55.21,296310.0,54.1564,54.3928,54.0875,54.383,296310.0
2023-10-17 15:30:00,55.21,55.36,55.06,55.35,308414.0,54.383,54.5307,54.2352,54.5209,308414.0
2023-10-18 09:30:00,54.86,55.0,54.69,54.82,345558.0,54.0382,54.1761,53.8708,53.9988,345558.0
2023-10-18 10:00:00,54.82,55.12,54.62,54.71,374603.0,53.9988,54.2943,53.8018,53.8905,374603.0
2023-10-18 10:30:00,54.7,54.75,54.37,54.46,266137.0,53.8806,53.9299,53.5556,53.6442,266137.0
2023-10-18 11:00:00,54.44,54.71,54.37,54.54,267934.0,53.6245,53.8905,53.5556,53.723,267934.0
2023-10-18 11:30:00,54.52,54.61,54.42,54.44,131988.0,53.7033,53.792,53.6048,53.6245,131988.0
2023-10-18 12:00:00,54.45,54.68,54.26,54.32,307602.0,53.6344,53.8609,53.4472,53.5063,307602.0
2023-10-18 12:30:00,54.32,54.38,54.16,54.18,219737.0,53.5063,53.5654,53.3487,53.3684,219737.0
2023-10-18 13:00:00,54.2,54.76,54.08,54.55,333155.0,53.3881,53.9397,53.2699,53.7329,333155.0
2023-10-18 13:30:00,54.54,54.54,54.15,54.45,246031.0,53.723,53.723,53.3389,53.6344,246031.0
2023-10-18 14:00:00,54.44,54.63,54.28,54.33,227035.0,53.6245,53.8117,53.4669,53.5162,227035.0
2023-10-18 14:30:00,54.31,54.45,54.01,54.1,353394.0,53.4965,53.6344,53.201,53.2896,353394.0
2023-10-18 15:00:00,54.09,54.09,53.88,53.92,149361.0,53.2798,53.2798,53.0729,53.1123,149361.0
2023-10-18 15:30:00,53.93,54.0,53.58,53.85,401738.0,53.1222,53.1911,52.7774,53.0434,401738.0
2023-10-19 09:30:00,54.0,54.12,53.82,53.96,582773.0,53.1911,53.3093,53.0138,53.1517,582773.0
2023-10-19 10:00:00,53.97,54.04,53.5,53.52,602789.0,53.1616,53.2305,52.6986,52.7183,602789.0
2023-10-19 10:30:00,53.53,53.68,53.44,53.5,337550.0,52.7281,52.8759,52.6395,52.6986,337550.0
2023-10-19 11:00:00,53.51,53.66,53.39,53.65,182323.0,52.7084,52.8562,52.5902,52.8463,182323.0
2023-10-19 11:30:00,53.64,53.95,53.61,53.77,194698.0,52.8365,53.1419,52.8069,52.9646,194698.0
2023-10-19 12:00:00,53.77,54.47,53.56,53.79,686759.0,52.9646,53.6541,52.7577,52.9843,686759.0
2023-10-19 12:30:00,53.81,54.14,53.21,54.05,662003.0,53.004,53.329,52.4129,53.2404,662003.0
2023-10-19 13:00:00,54.04,54.36,53.93,54.07,357534.0,53.2305,53.5457,53.1222,53.2601,357534.0
2023-10-19 13:30:00,54.08,54.2,53.53,53.65,315914.0,53.2699,53.3881,52.7281,52.8463,315914.0
2023-10-19 14:00:00,53.63,53.78,53.46,53.52,270306.0,52.8266,52.9744,52.6592,52.7183,270306.0
2023-10-19 14:30:00,53.52,53.52,52.93,53.0,432630.0,52.7183,52.7183,52.1371,52.2061,432630.0
2023-10-19 15:00:00,53.0,53.16,52.85,52.96,524117.0,52.2061,52.3637,52.0583,52.1667,524117.0
2023-10-19 15:30:00,52.98,53.11,52.7,52.89,707871.0,52.1864,52.3144,51.9106,52.0977,707871.0
2023-10-20 09:30:00,52.72,52.89,52.54,52.55,610500.0,51.9303,52.0977,51.753,51.7628,610500.0
2023-10-20 10:00:00,52.53,52.61,52.08,52.11,324741.0,51.7431,51.8219,51.2999,51.3294,324741.0
2023-10-20 10:30:00,52.1,52.23,51.84,51.87,547725.0,51.3196,51.4476,51.0635,51.093,547725.0
2023-10-20 11:00:00,51.87,52.07,51.79,51.84,354051.0,51.093,51.29,51.0142,51.0635,354051.0
2023-10-20 11:30:00,51.84,52.2,51.75,52.11,386999.0,51.0635,51.4181,50.9748,51.3294,386999.0
2023-10-20 12:00:00,52.11,52.19,51.84,52.01,357848.0,51.3294,51.4082,51.0635,51.2309,357848.0
2023-10-20 12:30:00,52.05,52.38,52.05,52.33,329151.0,51.2703,51.5954,51.2703,51.5461,329151.0
2023-10-20 13:00:00,52.34,52.45,52.03,52.31,307277.0,51.556,51.6643,51.2506,51.5264,307277.0
2023-10-20 13:30:00,52.31,52.42,52.12,52.31,350112.0,51.5264,51.6348,51.3393,51.5264,350112.0
2023-10-20 14:00:00,52.32,52.33,51.89,51.93,247628.0,51.5363,51.5461,51.1127,51.1521,247628.0
2023-10-20 14:30:00,51.91,52.09,51.83,51.92,219623.0,51.1324,51.3097,51.0536,51.1423,219623.0
2023-10-20 15:00:00,51.92,52.04,51.71,51.86,221483.0,51.1423,51.2605,50.9354,51.0832,221483.0
2023-10-20 15:30:00,51.85,51.9,51.54,51.58,793712.0,51.0733,51.1226,50.768,50.8074,793712.0
2023-10-23 09:30:00,51.15,51.43,50.73,51.42,694504.0,50.3838,50.6596,49.9701,50.6498,694504.0
2023-10-23 10:00:00,51.42,51.66,51.32,51.47,344700.0,50.6498,50.8862,50.5512,50.699,344700.0
2023-10-23 10:30:00,51.47,51.63,51.28,51.58,353501.0,50.699,50.8566,50.5118,50.8074,353501.0
2023-10-23 11:00:00,51.61,51.92,51.56,51.85,301681.0,50.8369,51.1423,50.7877,51.0733,301681.0
2023-10-23 11:30:00,51.85,52.0,51.75,51.96,121362.0,51.0733,51.2211,50.9748,51.1817,121362.0
2023-10-23 12:00:00,51.95,51.99,51.72,51.97,154653.0,51.1718,51.2112,50.9453,51.1915,154653.0
2023-10-23 12:30:00,51.95,52.34,51.9,52.34,162548.0,51.1718,51.556,51.1226,51.556,162548.0
2023-10-23 13:00:00,52.36,52.36,51.91,51.98,168446.0,51.5757,51.5757,51.1324,51.2014,168446.0
2023-10-23 13:30:00,51.97,52.2,51.92,51.98,175250.0,51.1915,51.4181,51.1423,51.2014,175250.0
2023-10-23 14:00:00,51.98,52.07,51.75,51.85,337423.0,51.2014,51.29,50.9748,51.0733,337423.0
2023-10-23 14:30:00,51.85,52.04,51.78,51.93,196689.0,51.0733,51.2605,51.0044,51.1521,196689.0
2023-10-23 15:00:00,51.94,52.02,51.5,51.52,4460922.0,51.162,51.2408,50.7286,50.7483,4460922.0
2023-10-23 15:30:00,51.52,51.6,51.32,51.38,616886.0,50.7483,50.8271,50.5512,50.6104,616886.0
2023-10-24 09:30:00,51.9,52.2,51.85,52.18,489997.0,51.1226,51.4181,51.0733,51.3984,489997.0
2023-10-24 10:00:00,52.19,52.33,51.88,52.33,322376.0,51.4082,51.5461,51.1029,51.5461,322376.0
2023-10-24 10:30:00,52.34,52.43,52.21,52.28,188078.0,51.556,51.6446,51.4279,51.4969,188078.0
2023-10-24 11:00:00,52.28,52.28,51.95,51.97,187083.0,51.4969,51.4969,51.1718,51.1915,187083.0
2023-10-24 11:30:00,51.97,52.05,51.88,52.05,213451.0,51.1915,51.2703,51.1029,51.2703,213451.0
2023-10-24 12:00:00,52.05,52.12,51.58,51.64,231021.0,51.2703,51.3393,50.8074,50.8665,231021.0
2023-10-24 12:30:00,51.63,51.68,51.43,51.56,221566.0,50.8566,50.9059,50.6596,50.7877,221566.0
2023-10-24 13:00:00,51.54,51.78,51.52,51.78,197112.0,50.768,51.0044,50.7483,51.0044,197112.0
2023-10-24 13:30:00,51.78,51.88,51.7,51.77,205456.0,51.0044,51.1029,50.9256,50.9945,205456.0
2023-10-24 14:00:00,51.78,51.97,51.75,51.97,223996.0,51.0044,51.1915,50.9748,51.1915,223996.0
2023-10-24 14:30:00,51.98,52.16,51.98,52.11,138324.0,51.2014,51.3787,51.2014,51.3294,138324.0
2023-10-24 15:00:00,52.11,52.26,52.05,52.24,153481.0,51.3294,51.4772,51.2703,51.4575,153481.0
2023-10-24 15:30:00,52.25,52.27,52.11,52.14,367430.0,51.4673,51.487,51.3294,51.359,367430.0
2023-10-25 09:30:00,51.71,51.71,51.12,51.27,496292.0,50.9354,50.9354,50.3542,50.502,496292.0
2023-10-25 10:00:00,51.26,51.26,51.0,51.07,407489.0,50.4921,50.4921,50.236,50.305,407489.0
2023-10-25 10:30:00,51.06,51.51,51.03,51.27,338473.0,50.2951,50.7384,50.2656,50.502,338473.0
2023-10-25 11:00:00,51.29,51.58,51.25,51.46,345121.0,50.5217,50.8074,50.4823,50.6892,345121.0
2023-10-25 11:30:00,51.44,51.48,51.12,51.13,324435.0,50.6695,50.7089,50.3542,50.3641,324435.0
2023-10-25 12:00:00,51.1,51.14,50.96,51.04,203401.0,50.3345,50.3739,50.1966,50.2754,203401.0
2023-10-25 12:30:00,51.02,51.17,50.84,50.88,112309.0,50.2557,50.4035,50.0784,50.1178,112309.0
2023-10-25 13:00:00,50.89,50.95,50.69,50.73,300599.0,50.1277,50.1868,49.9307,49.9701,300599.0
2023-10-25 13:30:00,50.72,50.72,50.51,50.67,364591.0,49.9602,49.9602,49.7534,49.911,364591.0
2023-10-25 14:00:00,50.68,50.81,50.59,50.69,179813.0,49.9208,50.0489,49.8322,49.9307,179813.0
2023-10-25 14:30:00,50.69,50.76,50.53,50.66,141897.0,49.9307,49.9996,49.7731,49.9011,141897.0
2023-10-25 15:00:00,50.68,50.77,50.55,50.72,179767.0,49.9208,50.0095,49.7928,49.9602,179767.0
2023-10-25 15:30:00,50.74,50.85,50.6,50.65,247923.0,49.9799,50.0883,49.842,49.8913,247923.0
2023-10-26 09:30:00,50.36,50.54,50.05,50.09,720324.0,49.6056,49.7829,49.3003,49.3397,720324.0
2023-10-26 10:00:00,50.08,50.18,49.87,50.09,473854.0,49.3298,49.4283,49.123,49.3397,473854.0
2023-10-26 10:30:00,50.08,50.44,49.83,50.3,414657.0,49.3298,49.6844,49.0836,49.5465,414657.0
2023-10-26 11:00:00,50.3,50.37,49.79,49.83,295166.0,49.5465,49.6155,49.0442,49.0836,295166.0
2023-10-26 11:30:00,49.86,49.96,49.72,49.87,257573.0,49.1131,49.2116,48.9752,49.123,257573.0
2023-10-26 12:00:00,49.86,49.86,49.33,49.49,293053.0,49.1131,49.1131,48.5911,48.7487,293053.0
2023-10-26 12:30:00,49.5,49.54,49.29,49.31,172792.0,48.7585,48.7979,48.5517,48.5714,172792.0
2023-10-26 13:00:00,49.3,49.54,49.25,49.32,376089.0,48.5615,48.7979,48.5123,48.5812,376089.0
2023-10-26 13:30:00,49.3,49.67,49.15,49.65,305154.0,48.5615,48.926,48.4138,48.9063,305154.0
2023-10-26 14:00:00,49.65,49.81,49.59,49.8,197257.0,48.9063,49.0639,48.8472,49.054,197257.0
2023-10-26 14:30:00,49.79,50.11,49.72,50.11,324641.0,49.0442,49.3594,48.9752,49.3594,324641.0
2023-10-26 15:00:00,50.11,50.21,49.79,49.79,361317.0,49.3594,49.4579,49.0442,49.0442,361317.0
2023-10-26 15:30:00,49.79,49.81,49.33,49.41,541668.0,49.0442,49.0639,48.5911,48.6699,541668.0
2023-10-27 09:30:00,49.75,49.84,49.41,49.54,550650.0,49.0048,49.0934,48.6699,48.7979,550650.0
2023-10-27 10:00:00,49.54,49.76,49.34,49.49,364377.0,48.7979,49.0146,48.6009,48.7487,364377.0
2023-10-27 10:30:00,49.49,49.63,49.22,49.61,353170.0,48.7487,48.8866,48.4827,48.8669,353170.0
2023-10-27 11:00:00,49.62,49.86,49.54,49.72,178940.0,48.8767,49.1131,48.7979,48.9752,178940.0
2023-10-27 11:30:00,49.72,49.73,49.45,49.6,185156.0,48.9752,48.9851,48.7093,48.857,185156.0
2023-10-27 12:00:00,49.61,49.62,49.25,49.39,109643.0,48.8669,48.8767,48.5123,48.6502,109643.0
2023-10-27 12:30:00,49.36,49.47,49.18,49.2,106920.0,48.6206,48.729,48.4433,48.463,106920.0
2023-10-27 13:00:00,49.19,49.25,48.85,48.95,415512.0,48.4532,48.5123,48.1182,48.2168,415512.0
2023-10-27 13:30:00,48.94,49.03,48.81,48.86,440354.0,48.2069,48.2956,48.0788,48.1281,440354.0
2023-10-27 14:00:00,48.86,49.01,48.68,48.72,700839.0,48.1281,48.2759,47.9508,47.9902,700839.0
2023-10-27 14:30:00,48.72,49.05,48.6,48.66,357247.0,47.9902,48.3153,47.872,47.9311,357247.0
2023-10-27 15:00:00,48.66,48.89,48.63,48.88,311679.0,47.9311,48.1577,47.9015,48.1478,311679.0
2023-10-27 15:30:00,48.88,48.98,48.59,48.94,1327637.0,48.1478,48.2463,47.8621,48.2069,1327637.0
2023-10-30 09:30:00,49.59,50.03,49.59,49.92,407015.0,48.8472,49.2806,48.8472,49.1722,407015.0
2023-10-30 10:00:00,49.95,49.95,49.39,49.47,392410.0,49.2018,49.2018,48.6502,48.729,392410.0
2023-10-30 10:30:00,49.47,49.59,49.29,49.46,432241.0,48.729,48.8472,48.5517,48.7191,432241.0
2023-10-30 11:00:00,49.5,49.72,49.34,49.46,187193.0,48.7585,48.9752,48.6009,48.7191,187193.0
2023-10-30 11:30:00,49.46,49.72,49.46,49.71,279721.0,48.7191,48.9752,48.7191,48.9654,279721.0
2023-10-30 12:00:00,49.7,49.77,49.55,49.55,251983.0,48.9555,49.0245,48.8078,48.8078,251983.0
2023-10-30 12:30:00,49.56,49.7,49.39,49.52,206547.0,48.8176,48.9555,48.6502,48.7782,206547.0
2023-10-30 13:00:00,49.52,50.0,49.47,49.96,241087.0,48.7782,49.251,48.729,49.2116,241087.0
2023-10-30 13:30:00,49.97,50.12,49.87,50.11,180726.0,49.2215,49.3692,49.123,49.3594,180726.0
2023-10-30 14:00:00,50.12,50.12,49.96,50.02,130634.0,49.3692,49.3692,49.2116,49.2707,130634.0
2023-10-30 14:30:00,50.02,50.25,50.02,50.14,212683.0,49.2707,49.4973,49.2707,49.3889,212683.0
2023-10-30 15:00:00,50.15,50.36,50.1,50.25,362328.0,49.3988,49.6056,49.3495,49.4973,362328.0
2023-10-30 15:30:00,50.26,50.29,50.06,50.11,317166.0,49.5071,49.5367,49.3101,49.3594,317166.0
2023-10-31 09:30:00,50.22,50.26,49.77,49.89,365824.0,49.4677,49.5071,49.0245,49.1427,365824.0
2023-10-31 10:00:00,49.88,50.24,49.75,50.12,310231.0,49.1328,49.4874,49.0048,49.3692,310231.0
2023-10-31 10:30:00,50.12,50.31,49.9,50.25,198733.0,49.3692,49.5564,49.1525,49.4973,198733.0
2023-10-31 11:00:00,50.27,50.32,50.09,50.1,153828.0,49.517,49.5662,49.3397,49.3495,153828.0
2023-10-31 11:30:00,50.11,50.29,50.04,50.29,139406.0,49.3594,49.5367,49.2904,49.5367,139406.0
2023-10-31 12:00:00,50.3,50.3,50.0,50.14,146918.0,49.5465,49.5465,49.251,49.3889,146918.0
2023-10-31 12:30:00,50.16,50.38,50.01,50.36,95300.0,49.4086,49.6253,49.2609,49.6056,95300.0
2023-10-31 13:00:00,50.36,50.45,50.27,50.4,135753.0,49.6056,49.6943,49.517,49.645,135753.0
2023-10-31 13:30:00,50.41,50.64,50.41,50.61,175514.0,49.6549,49.8814,49.6549,49.8519,175514.0
2023-10-31 14:00:00,50.62,50.69,50.44,50.44,168974.0,49.8617,49.9307,49.6844,49.6844,168974.0
2023-10-31 14:30:00,50.46,50.72,50.44,50.69,126653.0,49.7041,49.9602,49.6844,49.9307,126653.0
2023-10-31 15:00:00,50.71,50.78,50.66,50.72,70804.0,49.9504,50.0193,49.9011,49.9602,70804.0
2023-10-31 15:30:00,50.73,50.79,50.56,50.7,217611.0,49.9701,50.0292,49.8026,49.9405,217611.0
2023-11-01 09:30:00,50.92,51.11,50.81,51.02,350149.0,50.1572,50.3444,50.0489,50.2557,350149.0
2023-11-01 10:00:00,51.04,51.5,50.94,51.41,617120.0,50.2754,50.7286,50.1769,50.6399,617120.0
2023-11-01 10:30:00,51.44,51.6,51.39,51.43,237364.0,50.6695,50.8271,50.6202,50.6596,237364.0
2023-11-01 11:00:00,51.44,51.53,51.19,51.24,298043.0,50.6695,50.7581,50.4232,50.4724,298043.0
2023-11-01 11:30:00,51.24,51.35,51.2,51.33,364745.0,50.4724,50.5808,50.433,50.5611,364745.0
2023-11-01 12:00:00,51.3,51.31,51.1,51.15,149123.0,50.5315,50.5414,50.3345,50.3838,149123.0
2023-11-01 12:30:00,51.15,51.22,50.97,51.07,157705.0,50.3838,50.4527,50.2065,50.305,157705.0
2023-11-01 13:00:00,51.08,51.24,51.0,51.09,175547.0,50.3148,50.4724,50.236,50.3247,175547.0
2023-11-01 13:30:00,51.1,51.2,50.99,51.15,216808.0,50.3345,50.433,50.2262,50.3838,216808.0
2023-11-01 14:00:00,51.17,51.37,50.97,51.24,463923.0,50.4035,50.6005,50.2065,50.4724,463923.0
2023-11-01 14:30:00,51.27,51.56,50.93,51.48,693579.0,50.502,50.7877,50.1671,50.7089,693579.0
2023-11-01 15:00:00,51.49,51.95,51.49,51.83,654761.0,50.7187,51.1718,50.7187,51.0536,654761.0
2023-11-01 15:30:00,51.81,51.98,51.74,51.79,653420.0,51.0339,51.2014,50.965,51.0142,653420.0
2023-11-02 09:30:00,52.74,53.08,52.73,52.95,1039447.0,51.95,52.2849,51.9401,52.1568,1039447.0
2023-11-02 10:00:00,52.95,53.17,52.76,53.12,349258.0,52.1568,52.3735,51.9697,52.3243,349258.0
2023-11-02 10:30:00,53.13,53.39,53.11,53.39,307335.0,52.3341,52.5902,52.3144,52.5902,307335.0
2023-11-02 11:00:00,53.39,53.4,53.12,53.24,1432409.0,52.5902,52.6001,52.3243,52.4425,1432409.0
2023-11-02 11:30:00,53.24,53.38,53.21,53.25,1188611.0,52.4425,52.5804,52.4129,52.4523,1188611.0
2023-11-02 12:00:00,53.25,53.3,53.18,53.25,116180.0,52.4523,52.5016,52.3834,52.4523,116180.0
2023-11-02 12:30:00,53.25,53.45,53.22,53.35,229277.0,52.4523,52.6493,52.4228,52.5508,229277.0
2023-11-02 13:00:00,53.34,53.51,53.3,53.47,249011.0,52.541,52.7084,52.5016,52.669,249011.0
2023-11-02 13:30:00,53.47,53.68,53.47,53.63,198668.0,52.669,52.8759,52.669,52.8266,198668.0
2023-11-02 14:00:00,53.63,53.63,53.5,53.6,196102.0,52.8266,52.8266,52.6986,52.7971,196102.0
2023-11-02 14:30:00,53.6,53.67,53.56,53.62,121080.0,52.7971,52.866,52.7577,52.8168,121080.0
2023-11-02 15:00:00,53.62,53.69,53.58,53.63,90908.0,52.8168,52.8857,52.7774,52.8266,90908.0
2023-11-02 15:30:00,53.62,53.78,53.62,53.73,476001.0,52.8168,52.9744,52.8168,52.9251,476001.0
2023-11-03 09:30:00,54.33,54.79,54.3,54.7,772402.0,53.5162,53.9693,53.4866,53.8806,772402.0
2023-11-03 10:00:00,54.72,54.92,54.4,54.51,605587.0,53.9003,54.0973,53.5851,53.6935,605587.0
2023-11-03 10:30:00,54.49,54.58,54.36,54.58,248048.0,53.6738,53.7624,53.5457,53.7624,248048.0
2023-11-03 11:00:00,54.59,54.63,54.43,54.53,185990.0,53.7723,53.8117,53.6147,53.7132,185990.0
2023-11-03 11:30:00,54.54,54.85,54.54,54.79,142710.0,53.723,54.0284,53.723,53.9693,142710.0
2023-11-03 12:00:00,54.8,54.98,54.77,54.95,141750.0,53.9791,54.1564,53.9496,54.1269,141750.0
2023-11-03 12:30:00,54.94,55.0,54.89,54.98,117686.0,54.117,54.1761,54.0678,54.1564,117686.0
2023-11-03 13:00:00,54.98,55.02,54.76,54.81,106337.0,54.1564,54.1958,53.9397,53.989,106337.0
2023-11-03 13:30:00,54.81,55.01,54.78,54.96,85222.0,53.989,54.186,53.9594,54.1367,85222.0
2023-11-03 14:00:00,54.96,54.98,54.8,54.98,80793.0,54.1367,54.1564,53.9791,54.1564,80793.0
2023-11-03 14:30:00,54.98,55.09,54.92,55.07,111581.0,54.1564,54.2648,54.0973,54.2451,111581.0
2023-11-03 15:00:00,55.07,55.11,54.88,54.91,202458.0,54.2451,54.2845,54.0579,54.0875,202458.0
2023-11-03 15:30:00,54.91,54.93,54.71,54.72,522157.0,54.0875,54.1072,53.8905,53.9003,522157.0
2023-11-06 09:30:00,54.9,55.07,54.78,54.9,536011.0,54.0776,54.2451,53.9594,54.0776,536011.0
2023-11-06 10:00:00,54.91,54.94,54.72,54.84,213364.0,54.0875,54.117,53.9003,54.0185,213364.0
2023-11-06 10:30:00,54.85,55.0,54.8,54.89,135469.0,54.0284,54.1761,53.9791,54.0678,135469.0
2023-11-06 11:00:00,54.89,54.98,54.87,54.9,83865.0,54.0678,54.1564,54.0481,54.0776,83865.0
2023-11-06 11:30:00,54.89,54.94,54.8,54.92,132115.0,54.0678,54.117,53.9791,54.0973,132115.0
2023-11-06 12:00:00,54.93,54.94,54.76,54.79,126495.0,54.1072,54.117,53.9397,53.9693,126495.0
2023-11-06 12:30:00,54.79,54.82,54.65,54.78,123279.0,53.9693,53.9988,53.8314,53.9594,123279.0
2023-11-06 13:00:00,54.78,54.78,54.45,54.58,236886.0,53.9594,53.9594,53.6344,53.7624,236886.0
2023-11-06 13:30:00,54.58,54.66,54.52,54.61,68314.0,53.7624,53.8412,53.7033,53.792,68314.0
2023-11-06 14:00:00,54.61,54.63,54.46,54.61,122987.0,53.792,53.8117,53.6442,53.792,122987.0
2023-11-06 14:30:00,54.6,54.83,54.58,54.79,262813.0,53.7821,54.0087,53.7624,53.9693,262813.0
2023-11-06 15:00:00,54.8,54.85,54.74,54.79,122451.0,53.9791,54.0284,53.92,53.9693,122451.0
2023-11-06 15:30:00,54.79,54.96,54.71,54.95,365992.0,53.9693,54.1367,53.8905,54.1269,365992.0
2023-11-07 09:30:00,54.94,54.97,54.67,54.92,522565.0,54.117,54.1466,53.8511,54.0973,522565.0
2023-11-07 10:00:00,54.92,55.16,54.88,55.14,274931.0,54.0973,54.3337,54.0579,54.314,274931.0
2023-11-07 10:30:00,55.14,55.38,55.12,55.32,198002.0,54.314,54.5504,54.2943,54.4913,198002.0
2023-11-07 11:00:00,55.33,55.33,55.24,55.29,140412.0,54.5012,54.5012,54.4125,54.4618,140412.0
2023-11-07 11:30:00,55.29,55.41,55.19,55.25,109287.0,54.4618,54.58,54.3633,54.4224,109287.0
2023-11-07 12:00:00,55.25,55.25,55.05,55.1,77462.0,54.4224,54.4224,54.2254,54.2746,77462.0
2023-11-07 12:30:00,55.1,55.22,55.0,55.2,120079.0,54.2746,54.3928,54.1761,54.3731,120079.0
2023-11-07 13:00:00,55.2,55.34,55.17,55.3,107404.0,54.3731,54.511,54.3436,54.4716,107404.0
2023-11-07 13:30:00,55.29,55.39,55.27,55.35,154985.0,54.4618,54.5603,54.4421,54.5209,154985.0
2023-11-07 14:00:00,55.34,55.39,55.3,55.36,35127.0,54.511,54.5603,54.4716,54.5307,35127.0
2023-11-07 14:30:00,55.36,55.39,55.23,55.25,69801.0,54.5307,54.5603,54.4027,54.4224,69801.0
2023-11-07 15:00:00,55.25,55.34,55.19,55.33,64473.0,54.4224,54.511,54.3633,54.5012,64473.0
2023-11-07 15:30:00,55.34,55.43,55.09,55.24,453668.0,54.511,54.5997,54.2648,54.4125,453668.0
2023-11-08 09:30:00,55.4,55.55,55.37,55.45,227935.0,54.5701,54.7179,54.5406,54.6194,227935.0
2023-11-08 10:00:00,55.47,55.47,55.19,55.26,195787.0,54.6391,54.6391,54.3633,54.4322,195787.0
2023-11-08 10:30:00,55.25,55.31,55.14,55.16,166804.0,54.4224,54.4815,54.314,54.3337,166804.0
2023-11-08 11:00:00,55.16,55.3,55.06,55.16,91319.0,54.3337,54.4716,54.2352,54.3337,91319.0
2023-11-08 11:30:00,55.15,55.22,55.03,55.04,153680.0,54.3239,54.3928,54.2057,54.2155,153680.0
2023-11-08 12:00:00,55.05,55.05,54.73,54.88,163932.0,54.2254,54.2254,53.9102,54.0579,163932.0
2023-11-08 12:30:00,54.88,54.98,54.83,54.97,32798.0,54.0579,54.1564,54.0087,54.1466,32798.0
2023-11-08 13:00:00,54.96,55.14,54.92,55.11,135079.0,54.1367,54.314,54.0973,54.2845,135079.0
2023-11-08 13:30:00,55.11,55.19,55.1,55.14,72720.0,54.2845,54.3633,54.2746,54.314,72720.0
2023-11-08 14:00:00,55.14,55.28,55.13,55.28,92792.0,54.314,54.4519,54.3042,54.4519,92792.0
2023-11-08 14:30:00,55.29,55.3,55.13,55.13,47471.0,54.4618,54.4716,54.3042,54.3042,47471.0
2023-11-08 15:00:00,55.15,55.28,55.14,55.27,70034.0,54.3239,54.4519,54.314,54.4421,70034.0
2023-11-08 15:30:00,55.25,55.47,55.2,55.33,217637.0,54.4224,54.6391,54.3731,54.5012,217637.0
2023-11-09 09:30:00,55.61,55.61,55.23,55.43,288689.0,54.777,54.777,54.4027,54.5997,288689.0
2023-11-09 10:00:00,55.46,55.53,55.07,55.1,167578.0,54.6292,54.6982,54.2451,54.2746,167578.0
2023-11-09 10:30:00,55.11,55.23,55.01,55.23,129492.0,54.2845,54.4027,54.186,54.4027,129492.0
2023-11-09 11:00:00,55.23,55.46,55.23,55.34,97303.0,54.4027,54.6292,54.4027,54.511,97303.0
2023-11-09 11:30:00,55.34,55.51,55.32,55.44,129049.0,54.511,54.6785,54.4913,54.6095,129049.0
2023-11-09 12:00:00,55.44,55.46,55.27,55.29,72659.0,54.6095,54.6292,54.4421,54.4618,72659.0
2023-11-09 12:30:00,55.28,55.43,55.26,55.38,57646.0,54.4519,54.5997,54.4322,54.5504,57646.0
2023-11-09 13:00:00,55.38,55.4,54.77,55.08,390327.0,54.5504,54.5701,53.9496,54.2549,390327.0
2023-11-09 13:30:00,55.09,55.14,54.78,54.84,116304.0,54.2648,54.314,53.9594,54.0185,116304.0
2023-11-09 14:00:00,54.83,54.83,54.46,54.69,390107.0,54.0087,54.0087,53.6442,53.8708,390107.0
2023-11-09 14:30:00,54.67,54.74,54.39,54.44,162981.0,53.8511,53.92,53.5753,53.6245,162981.0
2023-11-09 15:00:00,54.41,54.56,54.34,54.42,175182.0,53.595,53.7427,53.526,53.6048,175182.0
2023-11-09 15:30:00,54.43,54.48,54.33,54.44,293749.0,53.6147,53.6639,53.5162,53.6245,293749.0
2023-11-10 09:30:00,54.95,55.03,54.69,54.91,465772.0,54.1269,54.2057,53.8708,54.0875,465772.0
2023-11-10 10:00:00,54.9,54.92,54.62,54.67,330228.0,54.0776,54.0973,53.8018,53.8511,330228.0
2023-11-10 10:30:00,54.67,54.82,54.58,54.82,209893.0,53.8511,53.9988,53.7624,53.9988,209893.0
2023-11-10 11:00:00,54.81,55.19,54.81,55.12,245828.0,53.989,54.3633,53.989,54.2943,245828.0
2023-11-10 11:30:00,55.12,55.17,55.01,55.17,79725.0,54.2943,54.3436,54.186,54.3436,79725.0
2023-11-10 12:00:00,55.16,55.34,55.15,55.31,335852.0,54.3337,54.511,54.3239,54.4815,335852.0
2023-11-10 12:30:00,55.32,55.73,55.32,55.66,265883.0,54.4913,54.8952,54.4913,54.8262,265883.0
2023-11-10 13:00:00,55.66,55.77,55.53,55.72,1195663.0,54.8262,54.9346,54.6982,54.8853,1195663.0
2023-11-10 13:30:00,55.72,55.92,55.72,55.86,210516.0,54.8853,55.0823,54.8853,55.0232,210516.0
2023-11-10 14:00:00,55.85,55.95,55.83,55.93,110608.0,55.0134,55.1119,54.9937,55.0922,110608.0
2023-11-10 14:30:00,55.93,55.96,55.86,55.89,110143.0,55.0922,55.1217,55.0232,55.0528,110143.0
2023-11-10 15:00:00,55.89,56.08,55.87,56.07,283307.0,55.0528,55.2399,55.0331,55.2301,283307.0
2023-11-10 15:30:00,56.07,56.21,56.04,56.13,385881.0,55.2301,55.368,55.2005,55.2892,385881.0
2023-11-13 09:30:00,55.77,55.85,55.56,55.67,408703.0,54.9346,55.0134,54.7277,54.8361,408703.0
2023-11-13 10:00:00,55.66,55.76,55.6,55.75,244304.0,54.8262,54.9247,54.7671,54.9149,244304.0
2023-11-13 10:30:00,55.75,55.95,55.72,55.89,279075.0,54.9149,55.1119,54.8853,55.0528,279075.0
2023-11-13 11:00:00,55.89,56.08,55.85,56.08,381341.0,55.0528,55.2399,55.0134,55.2399,381341.0
2023-11-13 11:30:00,56.1,56.3,56.04,56.21,274380.0,55.2596,55.4567,55.2005,55.368,274380.0
2023-11-13 12:00:00,56.22,56.24,56.05,56.15,164537.0,55.3779,55.3976,55.2104,55.3089,164537.0
2023-11-13 12:30:00,56.15,56.15,56.02,56.1,136191.0,55.3089,55.3089,55.1808,55.2596,136191.0
2023-11-13 13:00:00,56.1,56.13,55.99,56.0,75742.0,55.2596,55.2892,55.1513,55.1611,75742.0
2023-11-13 13:30:00,56.0,56.22,55.94,56.09,64907.0,55.1611,55.3779,55.102,55.2498,64907.0
2023-11-13 14:00:00,56.09,56.19,56.06,56.19,30975.0,55.2498,55.3483,55.2202,55.3483,30975.0
2023-11-13 14:30:00,56.2,56.24,56.08,56.12,65355.0,55.3581,55.3976,55.2399,55.2793,65355.0
2023-11-13 15:00:00,56.11,56.19,56.03,56.15,63169.0,55.2695,55.3483,55.1907,55.3089,63169.0
2023-11-13 15:30:00,56.14,56.16,55.99,56.02,110208.0,55.299,55.3187,55.1513,55.1808,110208.0
2023-11-14 09:30:00,57.58,58.0,57.51,57.97,912323.0,56.7175,57.1312,56.6485,57.1016,912323.0
2023-11-14 10:00:00,57.97,58.21,57.9,58.2,334396.0,57.1016,57.338,57.0327,57.3282,334396.0
2023-11-14 10:30:00,58.21,58.33,58.18,58.23,162114.0,57.338,57.4562,57.3085,57.3577,162114.0
2023-11-14 11:00:00,58.27,58.42,58.26,58.36,183845.0,57.3971,57.5449,57.3873,57.4858,183845.0
2023-11-14 11:30:00,58.36,58.39,58.09,58.1,162934.0,57.4858,57.5153,57.2198,57.2297,162934.0
2023-11-14 12:00:00,58.1,58.17,57.96,58.02,257820.0,57.2297,57.2986,57.0918,57.1509,257820.0
2023-11-14 12:30:00,58.02,58.19,58.01,58.18,125584.0,57.1509,57.3183,57.141,57.3085,125584.0
2023-11-14 13:00:00,58.18,58.22,58.11,58.2,61072.0,57.3085,57.3479,57.2395,57.3282,61072.0
2023-11-14 13:30:00,58.21,58.27,58.06,58.06,135947.0,57.338,57.3971,57.1903,57.1903,135947.0
2023-11-14 14:00:00,58.05,58.13,57.91,58.13,173185.0,57.1804,57.2592,57.0425,57.2592,173185.0
2023-11-14 14:30:00,58.13,58.37,58.13,58.36,99892.0,57.2592,57.4956,57.2592,57.4858,99892.0
2023-11-14 15:00:00,58.36,58.51,58.33,58.46,176935.0,57.4858,57.6335,57.4562,57.5843,176935.0
2023-11-14 15:30:00,58.46,58.48,58.06,58.18,231279.0,57.5843,57.604,57.1903,57.3085,231279.0
2023-11-15 09:30:00,58.52,58.69,58.34,58.47,391342.0,57.6434,57.8109,57.4661,57.5941,391342.0
2023-11-15 10:00:00,58.49,58.8,58.43,58.67,165540.0,57.6138,57.9192,57.5547,57.7912,165540.0
2023-11-15 10:30:00,58.69,58.85,58.63,58.78,219075.0,57.8109,57.9685,57.7517,57.8995,219075.0
2023-11-15 11:00:00,58.78,58.84,58.65,58.7,112749.0,57.8995,57.9586,57.7714,57.8207,112749.0
2023-11-15 11:30:00,58.7,58.7,58.4,58.45,166461.0,57.8207,57.8207,57.5252,57.5744,166461.0
2023-11-15 12:00:00,58.45,58.54,58.37,58.53,434576.0,57.5744,57.6631,57.4956,57.6532,434576.0
2023-11-15 12:30:00,58.52,58.58,58.41,58.43,62473.0,57.6434,57.7025,57.535,57.5547,62473.0
2023-11-15 13:00:00,58.43,58.45,58.19,58.43,169983.0,57.5547,57.5744,57.3183,57.5547,169983.0
2023-11-15 13:30:00,58.43,58.57,58.39,58.53,82914.0,57.5547,57.6926,57.5153,57.6532,82914.0
2023-11-15 14:00:00,58.56,58.61,58.4,58.59,75626.0,57.6828,57.732,57.5252,57.7123,75626.0
2023-11-15 14:30:00,58.61,58.66,58.47,58.56,52080.0,57.732,57.7813,57.5941,57.6828,52080.0
2023-11-15 15:00:00,58.55,58.58,58.42,58.5,178818.0,57.6729,57.7025,57.5449,57.6237,178818.0
2023-11-15 15:30:00,58.51,58.58,58.29,58.42,219988.0,57.6335,57.7025,57.4168,57.5449,219988.0
2023-11-16 09:30:00,58.28,58.58,58.23,58.56,328912.0,57.407,57.7025,57.3577,57.6828,328912.0
2023-11-16 10:00:00,58.56,58.6,58.28,58.44,166682.0,57.6828,57.7222,57.407,57.5646,166682.0
2023-11-16 10:30:00,58.45,58.53,58.14,58.21,201865.0,57.5744,57.6532,57.2691,57.338,201865.0
2023-11-16 11:00:00,58.2,58.26,58.01,58.03,174609.0,57.3282,57.3873,57.141,57.1607,174609.0
2023-11-16 11:30:00,58.03,58.17,57.97,58.11,123391.0,57.1607,57.2986,57.1016,57.2395,123391.0
2023-11-16 12:00:00,58.13,58.29,58.12,58.27,89843.0,57.2592,57.4168,57.2494,57.3971,89843.0
2023-11-16 12:30:00,58.27,58.43,58.23,58.32,72707.0,57.3971,57.5547,57.3577,57.4464,72707.0
2023-11-16 13:00:00,58.32,58.35,58.18,58.31,79210.0,57.4464,57.4759,57.3085,57.4365,79210.0
2023-11-16 13:30:00,58.31,58.33,58.1,58.18,91839.0,57.4365,57.4562,57.2297,57.3085,91839.0
2023-11-16 14:00:00,58.18,58.28,58.15,58.19,71946.0,57.3085,57.407,57.2789,57.3183,71946.0
2023-11-16 14:30:00,58.18,58.41,58.18,58.34,88336.0,57.3085,57.535,57.3085,57.4661,88336.0
2023-11-16 15:00:00,58.34,58.38,58.29,58.36,75665.0,57.4661,57.5055,57.4168,57.4858,75665.0
2023-11-16 15:30:00,58.36,58.54,58.33,58.52,289785.0,57.4858,57.6631,57.4562,57.6434,289785.0
2023-11-17 09:30:00,58.49,58.6,58.31,58.48,236672.0,57.6138,57.7222,57.4365,57.604,236672.0
2023-11-17 10:00:00,58.48,58.54,58.32,58.47,79335.0,57.604,57.6631,57.4464,57.5941,79335.0
2023-11-17 10:30:00,58.51,58.52,58.38,58.47,56824.0,57.6335,57.6434,57.5055,57.5941,56824.0
2023-11-17 11:00:00,58.47,58.48,58.28,58.4,67793.0,57.5941,57.604,57.407,57.5252,67793.0
2023-11-17 11:30:00,58.4,58.5,58.34,58.5,27725.0,57.5252,57.6237,57.4661,57.6237,27725.0
2023-11-17 12:00:00,58.5,58.62,58.45,58.48,68404.0,57.6237,57.7419,57.5744,57.604,68404.0
2023-11-17 12:30:00,58.49,58.57,58.48,58.55,29753.0,57.6138,57.6926,57.604,57.6729,29753.0
2023-11-17 13:00:00,58.57,58.68,58.52,58.62,39161.0,57.6926,57.801,57.6434,57.7419,39161.0
2023-11-17 13:30:00,58.68,58.73,58.65,58.72,49776.0,57.801,57.8503,57.7714,57.8404,49776.0
2023-11-17 14:00:00,58.72,58.81,58.67,58.69,62023.0,57.8404,57.9291,57.7912,57.8109,62023.0
2023-11-17 14:30:00,58.7,58.74,58.61,58.7,42230.0,57.8207,57.8601,57.732,57.8207,42230.0
2023-11-17 15:00:00,58.7,58.82,58.64,58.73,103667.0,57.8207,57.9389,57.7616,57.8503,103667.0
2023-11-17 15:30:00,58.73,58.74,58.5,58.65,236543.0,57.8503,57.8601,57.6237,57.7714,236543.0
2023-11-20 09:30:00,58.59,59.0,58.58,59.0,393212.0,57.7123,58.1162,57.7025,58.1162,393212.0
2023-11-20 10:00:00,59.0,59.04,58.81,58.95,138370.0,58.1162,58.1556,57.9291,58.067,138370.0
2023-11-20 10:30:00,58.95,59.11,58.9,59.11,136813.0,58.067,58.2246,58.0177,58.2246,136813.0
2023-11-20 11:00:00,59.12,59.16,59.1,59.12,86237.0,58.2344,58.2738,58.2147,58.2344,86237.0
2023-11-20 11:30:00,59.13,59.19,59.11,59.16,58057.0,58.2443,58.3034,58.2246,58.2738,58057.0
2023-11-20 12:00:00,59.14,59.23,59.12,59.19,40797.0,58.2541,58.3428,58.2344,58.3034,40797.0
2023-11-20 12:30:00,59.19,59.19,59.09,59.13,40557.0,58.3034,58.3034,58.2049,58.2443,40557.0
2023-11-20 13:00:00,59.12,59.42,59.12,59.4,124955.0,58.2344,58.5299,58.2344,58.5102,124955.0
2023-11-20 13:30:00,59.4,59.5,59.4,59.47,74863.0,58.5102,58.6087,58.5102,58.5792,74863.0
2023-11-20 14:00:00,59.49,59.51,59.43,59.49,52877.0,58.5989,58.6186,58.5398,58.5989,52877.0
2023-11-20 14:30:00,59.48,59.66,59.48,59.62,99877.0,58.589,58.7663,58.589,58.7269,99877.0
2023-11-20 15:00:00,59.63,59.77,59.6,59.75,62548.0,58.7368,58.8747,58.7072,58.855,62548.0
2023-11-20 15:30:00,59.74,59.75,59.46,59.55,200301.0,58.8451,58.855,58.5693,58.658,200301.0
2023-11-21 09:30:00,59.24,59.28,59.12,59.14,160993.0,58.3526,58.392,58.2344,58.2541,160993.0
2023-11-21 10:00:00,59.15,59.24,58.94,58.97,157408.0,58.264,58.3526,58.0571,58.0867,157408.0
2023-11-21 10:30:00,58.97,59.12,58.93,59.12,123060.0,58.0867,58.2344,58.0473,58.2344,123060.0
2023-11-21 11:00:00,59.11,59.14,59.01,59.06,58745.0,58.2246,58.2541,58.1261,58.1753,58745.0
2023-11-21 11:30:00,59.06,59.17,59.0,59.16,67216.0,58.1753,58.2837,58.1162,58.2738,67216.0
2023-11-21 12:00:00,59.17,59.25,59.14,59.23,23186.0,58.2837,58.3625,58.2541,58.3428,23186.0
2023-11-21 12:30:00,59.23,59.35,59.23,59.33,70221.0,58.3428,58.461,58.3428,58.4413,70221.0
2023-11-21 13:00:00,59.33,59.33,59.11,59.17,74421.0,58.4413,58.4413,58.2246,58.2837,74421.0
2023-11-21 13:30:00,59.16,59.34,59.15,59.26,48056.0,58.2738,58.4511,58.264,58.3723,48056.0
2023-11-21 14:00:00,59.25,59.32,59.17,59.23,71260.0,58.3625,58.4314,58.2837,58.3428,71260.0
2023-11-21 14:30:00,59.26,59.27,59.15,59.27,145807.0,58.3723,58.3822,58.264,58.3822,145807.0
2023-11-21 15:00:00,59.29,59.35,59.21,59.28,33058.0,58.4019,58.461,58.3231,58.392,33058.0
2023-11-21 15:30:00,59.25,59.31,59.16,59.27,130269.0,58.3625,58.4216,58.2738,58.3822,130269.0
2023-11-22 09:30:00,59.68,60.05,59.52,59.67,401556.0,58.786,59.1505,58.6284,58.7762,401556.0
2023-11-22 10:00:00,59.66,59.69,59.39,59.67,248182.0,58.7663,58.7959,58.5004,58.7762,248182.0
2023-11-22 10:30:00,59.68,59.82,59.5,59.56,112813.0,58.786,58.9239,58.6087,58.6678,112813.0
2023-11-22 11:00:00,59.55,59.74,59.55,59.67,64061.0,58.658,58.8451,58.658,58.7762,64061.0
2023-11-22 11:30:00,59.69,59.82,59.66,59.82,38187.0,58.7959,58.9239,58.7663,58.9239,38187.0
2023-11-22 12:00:00,59.82,59.92,59.73,59.79,54006.0,58.9239,59.0224,58.8353,58.8944,54006.0
2023-11-22 12:30:00,59.78,59.79,59.59,59.72,39943.0,58.8845,58.8944,58.6974,58.8254,39943.0
2023-11-22 13:00:00,59.71,59.83,59.69,59.83,23679.0,58.8156,58.9338,58.7959,58.9338,23679.0
2023-11-22 13:30:00,59.83,59.84,59.74,59.76,45328.0,58.9338,58.9436,58.8451,58.8648,45328.0
2023-11-22 14:00:00,59.78,59.84,59.76,59.8,30772.0,58.8845,58.9436,58.8648,58.9042,30772.0
2023-11-22 14:30:00,59.81,59.81,59.41,59.64,109214.0,58.9141,58.9141,58.5201,58.7466,109214.0
2023-11-22 15:00:00,59.64,59.75,59.61,59.75,126031.0,58.7466,58.855,58.7171,58.855,126031.0
2023-11-22 15:30:00,59.75,59.78,59.67,59.68,124273.0,58.855,58.8845,58.7762,58.786,124273.0
2023-11-24 09:30:00,59.68,59.77,59.61,59.74,266511.0,58.786,58.8747,58.7171,58.8451,266511.0
2023-11-24 10:00:00,59.75,59.8,59.62,59.66,70635.0,58.855,58.9042,58.7269,58.7663,70635.0
2023-11-24 10:30:00,59.66,59.73,59.6,59.7,45498.0,58.7663,58.8353,58.7072,58.8057,45498.0
2023-11-24 11:00:00,59.71,59.73,59.65,59.68,60786.0,58.8156,58.8353,58.7565,58.786,60786.0
2023-11-24 11:30:00,59.69,59.7,59.64,59.66,53068.0,58.7959,58.8057,58.7466,58.7663,53068.0
2023-11-24 12:00:00,59.66,59.71,59.63,59.64,57243.0,58.7663,58.8156,58.7368,58.7466,57243.0
2023-11-24 12:30:00,59.64,59.76,59.64,59.75,148423.0,58.7466,58.8648,58.7466,58.855,148423.0
2023-11-27 09:30:00,59.57,59.72,59.42,59.53,193068.0,58.6777,58.8254,58.5299,58.6383,193068.0
2023-11-27 10:00:00,59.57,59.71,59.47,59.56,79942.0,58.6777,58.8156,58.5792,58.6678,79942.0
2023-11-27 10:30:00,59.57,59.67,59.57,59.63,92312.0,58.6777,58.7762,58.6777,58.7368,92312.0
2023-11-27 11:00:00,59.58,59.62,59.46,59.62,64709.0,58.6875,58.7269,58.5693,58.7269,64709.0
2023-11-27 11:30:00,59.62,59.76,59.55,59.69,89295.0,58.7269,58.8648,58.658,58.7959,89295.0
2023-11-27 12:00:00,59.64,59.72,59.61,59.64,32941.0,58.7466,58.8254,58.7171,58.7466,32941.0
2023-11-27 12:30:00,59.65,59.73,59.63,59.71,17855.0,58.7565,58.8353,58.7368,58.8156,17855.0
2023-11-27 13:00:00,59.69,59.78,59.65,59.71,171432.0,58.7959,58.8845,58.7565,58.8156,171432.0
2023-11-27 13:30:00,59.72,59.75,59.65,59.69,232985.0,58.8254,58.855,58.7565,58.7959,232985.0
2023-11-27 14:00:00,59.69,59.74,59.63,59.65,391979.0,58.7959,58.8451,58.7368,58.7565,391979.0
2023-11-27 14:30:00,59.65,59.66,59.43,59.57,59088.0,58.7565,58.7663,58.5398,58.6777,59088.0
2023-11-27 15:00:00,59.57,59.65,59.52,59.64,56752.0,58.6777,58.7565,58.6284,58.7466,56752.0
2023-11-27 15:30:00,59.66,59.73,59.49,59.53,166959.0,58.7663,58.8353,58.5989,58.6383,166959.0
2023-11-28 09:30:00,59.4,59.44,59.25,59.28,162366.0,58.5102,58.5496,58.3625,58.392,162366.0
2023-11-28 10:00:00,59.29,59.46,59.29,59.4,61887.0,58.4019,58.5693,58.4019,58.5102,61887.0
2023-11-28 10:30:00,59.39,59.75,59.37,59.68,109995.0,58.5004,58.855,58.4807,58.786,109995.0
2023-11-28 11:00:00,59.69,59.82,59.62,59.78,54066.0,58.7959,58.9239,58.7269,58.8845,54066.0
2023-11-28 11:30:00,59.8,59.98,59.8,59.91,75044.0,58.9042,59.0815,58.9042,59.0126,75044.0
2023-11-28 12:00:00,59.91,59.92,59.74,59.75,97717.0,59.0126,59.0224,58.8451,58.855,97717.0
2023-11-28 12:30:00,59.71,59.71,59.55,59.6,54662.0,58.8156,58.8156,58.658,58.7072,54662.0
2023-11-28 13:00:00,59.62,59.62,59.32,59.53,227346.0,58.7269,58.7269,58.4314,58.6383,227346.0
2023-11-28 13:30:00,59.53,59.59,59.47,59.49,89904.0,58.6383,58.6974,58.5792,58.5989,89904.0
2023-11-28 14:00:00,59.49,59.53,59.43,59.45,83732.0,58.5989,58.6383,58.5398,58.5595,83732.0
2023-11-28 14:30:00,59.44,59.62,59.38,59.59,85321.0,58.5496,58.7269,58.4905,58.6974,85321.0
2023-11-28 15:00:00,59.57,59.59,59.38,59.49,86593.0,58.6777,58.6974,58.4905,58.5989,86593.0
2023-11-28 15:30:00,59.5,59.67,59.45,59.62,217207.0,58.6087,58.7762,58.5595,58.7269,217207.0
2023-11-29 09:30:00,60.2,60.5,60.16,60.46,314312.0,59.2982,59.5937,59.2588,59.5543,314312.0
2023-11-29 10:00:00,60.46,60.49,59.93,60.01,230399.0,59.5543,59.5839,59.0323,59.1111,230399.0
2023-11-29 10:30:00,60.02,60.14,59.94,60.06,147957.0,59.1209,59.2391,59.0421,59.1603,147957.0
2023-11-29 11:00:00,60.05,60.09,59.68,59.69,209036.0,59.1505,59.1899,58.786,58.7959,209036.0
2023-11-29 11:30:00,59.68,59.84,59.63,59.83,162892.0,58.786,58.9436,58.7368,58.9338,162892.0
2023-11-29 12:00:00,59.83,59.95,59.79,59.95,1443049.0,58.9338,59.052,58.8944,59.052,1443049.0
2023-11-29 12:30:00,59.95,59.99,59.92,59.97,103760.0,59.052,59.0914,59.0224,59.0717,103760.0
2023-11-29 13:00:00,59.98,60.01,59.86,59.98,143481.0,59.0815,59.1111,58.9633,59.0815,143481.0
2023-11-29 13:30:00,59.97,59.97,59.82,59.92,374959.0,59.0717,59.0717,58.9239,59.0224,374959.0
2023-11-29 14:00:00,59.93,59.99,59.86,59.87,904290.0,59.0323,59.0914,58.9633,58.9732,904290.0
2023-11-29 14:30:00,59.86,59.86,59.66,59.78,649865.0,58.9633,58.9633,58.7663,58.8845,649865.0
2023-11-29 15:00:00,59.77,59.79,59.47,59.49,762399.0,58.8747,58.8944,58.5792,58.5989,762399.0
2023-11-29 15:30:00,59.48,59.55,59.43,59.54,1502062.0,58.589,58.658,58.5398,58.6481,1502062.0
2023-11-30 09:30:00,59.75,59.78,59.37,59.66,454225.0,58.855,58.8845,58.4807,58.7663,454225.0
2023-11-30 10:00:00,59.66,59.75,59.41,59.55,187590.0,58.7663,58.855,58.5201,58.658,187590.0
2023-11-30 10:30:00,59.55,59.69,59.35,59.58,236557.0,58.658,58.7959,58.461,58.6875,236557.0
2023-11-30 11:00:00,59.58,59.63,59.42,59.45,166829.0,58.6875,58.7368,58.5299,58.5595,166829.0
2023-11-30 11:30:00,59.44,59.47,59.28,59.3,200779.0,58.5496,58.5792,58.392,58.4117,200779.0
2023-11-30 12:00:00,59.29,59.44,59.21,59.22,149423.0,58.4019,58.5496,58.3231,58.3329,149423.0
2023-11-30 12:30:00,59.25,59.42,59.2,59.36,79840.0,58.3625,58.5299,58.3132,58.4708,79840.0
2023-11-30 13:00:00,59.37,59.38,59.24,59.25,49569.0,58.4807,58.4905,58.3526,58.3625,49569.0
2023-11-30 13:30:00,59.26,59.35,59.17,59.3,89234.0,58.3723,58.461,58.2837,58.4117,89234.0
2023-11-30 14:00:00,59.32,59.48,59.31,59.43,114099.0,58.4314,58.589,58.4216,58.5398,114099.0
2023-11-30 14:30:00,59.44,59.64,59.39,59.63,67909.0,58.5496,58.7466,58.5004,58.7368,67909.0
2023-11-30 15:00:00,59.63,59.63,59.31,59.37,95745.0,58.7368,58.7368,58.4216,58.4807,95745.0
2023-11-30 15:30:00,59.37,60.06,59.35,59.94,426645.0,58.4807,59.1603,58.461,59.0421,426645.0
2023-12-01 09:30:00,59.8,59.92,59.64,59.9,310152.0,58.9042,59.0224,58.7466,59.0027,310152.0
2023-12-01 10:00:00,59.91,60.15,59.75,59.77,163694.0,59.0126,59.249,58.855,58.8747,163694.0
2023-12-01 10:30:00,59.76,59.98,59.68,59.94,109437.0,58.8648,59.0815,58.786,59.0421,109437.0
2023-12-01 11:00:00,59.94,60.27,59.7,60.24,352531.0,59.0421,59.3672,58.8057,59.3376,352531.0
2023-12-01 11:30:00,60.24,60.58,60.08,60.48,297521.0,59.3376,59.6725,59.18,59.574,297521.0
2023-12-01 12:00:00,60.47,60.63,60.44,60.62,295201.0,59.5642,59.7218,59.5346,59.7119,295201.0
2023-12-01 12:30:00,60.62,60.81,60.56,60.76,117602.0,59.7119,59.8991,59.6528,59.8498,117602.0
2023-12-01 13:00:00,60.76,60.77,60.52,60.53,177252.0,59.8498,59.8597,59.6134,59.6233,177252.0
2023-12-01 13:30:00,60.53,60.57,60.43,60.48,107453.0,59.6233,59.6627,59.5248,59.574,107453.0
2023-12-01 14:00:00,60.47,60.6,60.44,60.58,2842604.0,59.5642,59.6922,59.5346,59.6725,2842604.0
2023-12-01 14:30:00,60.57,60.66,60.51,60.66,109927.0,59.6627,59.7513,59.6036,59.7513,109927.0
2023-12-01 15:00:00,60.66,60.68,60.49,60.65,63983.0,59.7513,59.771,59.5839,59.7415,63983.0
2023-12-01 15:30:00,60.65,60.73,60.54,60.64,256951.0,59.7415,59.8203,59.6331,59.7316,256951.0
2023-12-04 09:30:00,59.73,60.05,59.7,59.84,361021.0,58.8353,59.1505,58.8057,58.9436,361021.0
2023-12-04 10:00:00,59.84,59.92,59.48,59.52,222552.0,58.9436,59.0224,58.589,58.6284,222552.0
2023-12-04 10:30:00,59.52,59.58,59.4,59.45,557063.0,58.6284,58.6875,58.5102,58.5595,557063.0
2023-12-04 11:00:00,59.45,59.61,59.42,59.58,187299.0,58.5595,58.7171,58.5299,58.6875,187299.0
2023-12-04 11:30:00,59.59,59.84,59.54,59.82,259106.0,58.6974,58.9436,58.6481,58.9239,259106.0
2023-12-04 12:00:00,59.82,59.95,59.77,59.9,110446.0,58.9239,59.052,58.8747,59.0027,110446.0
2023-12-04 12:30:00,59.91,60.02,59.89,60.02,119648.0,59.0126,59.1209,58.9929,59.1209,119648.0
2023-12-04 13:00:00,60.02,60.02,59.81,59.81,102813.0,59.1209,59.1209,58.9141,58.9141,102813.0
2023-12-04 13:30:00,59.79,59.91,59.77,59.8,71394.0,58.8944,59.0126,58.8747,58.9042,71394.0
2023-12-04 14:00:00,59.81,59.86,59.7,59.78,64839.0,58.9141,58.9633,58.8057,58.8845,64839.0
2023-12-04 14:30:00,59.8,59.88,59.75,59.81,34963.0,58.9042,58.983,58.855,58.9141,34963.0
2023-12-04 15:00:00,59.83,59.87,59.75,59.83,93815.0,58.9338,58.9732,58.855,58.9338,93815.0
2023-12-04 15:30:00,59.86,60.08,59.78,60.0,219381.0,58.9633,59.18,58.8845,59.1012,219381.0
2023-12-05 09:30:00,59.62,59.76,59.52,59.68,202704.0,58.7269,58.8648,58.6284,58.786,202704.0
2023-12-05 10:00:00,59.69,60.08,59.69,59.92,345335.0,58.7959,59.18,58.7959,59.0224,345335.0
2023-12-05 10:30:00,59.92,60.19,59.87,60.19,128126.0,59.0224,59.2884,58.9732,59.2884,128126.0
2023-12-05 11:00:00,60.19,60.23,59.72,59.9,327445.0,59.2884,59.3278,58.8254,59.0027,327445.0
2023-12-05 11:30:00,59.9,60.01,59.65,59.82,118742.0,59.0027,59.1111,58.7565,58.9239,118742.0
2023-12-05 12:00:00,59.86,59.93,59.79,59.89,75636.0,58.9633,59.0323,58.8944,58.9929,75636.0
2023-12-05 12:30:00,59.91,59.91,59.63,59.88,120716.0,59.0126,59.0126,58.7368,58.983,120716.0
2023-12-05 13:00:00,59.89,59.97,59.79,59.9,122807.0,58.9929,59.0717,58.8944,59.0027,122807.0
2023-12-05 13:30:00,59.92,59.96,59.82,59.86,149072.0,59.0224,59.0618,58.9239,58.9633,149072.0
2023-12-05 14:00:00,59.87,60.0,59.8,59.95,135033.0,58.9732,59.1012,58.9042,59.052,135033.0
2023-12-05 14:30:00,59.95,60.0,59.83,60.0,53801.0,59.052,59.1012,58.9338,59.1012,53801.0
2023-12-05 15:00:00,59.99,60.03,59.94,59.96,69353.0,59.0914,59.1308,59.0421,59.0618,69353.0
2023-12-05 15:30:00,59.97,59.99,59.85,59.98,221646.0,59.0717,59.0914,58.9535,59.0815,221646.0
2023-12-06 09:30:00,60.54,60.56,60.29,60.34,636272.0,59.6331,59.6528,59.3869,59.4361,636272.0
2023-12-06 10:00:00,60.35,60.44,60.01,60.1,190598.0,59.446,59.5346,59.1111,59.1997,190598.0
2023-12-06 10:30:00,60.11,60.22,60.08,60.13,98418.0,59.2096,59.3179,59.18,59.2293,98418.0
2023-12-06 11:00:00,60.13,60.19,59.98,60.03,133750.0,59.2293,59.2884,59.0815,59.1308,133750.0
2023-12-06 11:30:00,60.03,60.03,59.82,60.01,174607.0,59.1308,59.1308,58.9239,59.1111,174607.0
2023-12-06 12:00:00,60.0,60.03,59.86,59.89,87320.0,59.1012,59.1308,58.9633,58.9929,87320.0
2023-12-06 12:30:00,59.85,60.01,59.76,59.78,112509.0,58.9535,59.1111,58.8648,58.8845,112509.0
2023-12-06 13:00:00,59.79,59.94,59.71,59.92,91923.0,58.8944,59.0421,58.8156,59.0224,91923.0
2023-12-06 13:30:00,59.91,59.96,59.84,59.94,40650.0,59.0126,59.0618,58.9436,59.0421,40650.0
2023-12-06 14:00:00,59.94,59.95,59.78,59.79,47885.0,59.0421,59.052,58.8845,58.8944,47885.0
2023-12-06 14:30:00,59.79,59.91,59.76,59.76,60215.0,58.8944,59.0126,58.8648,58.8648,60215.0
2023-12-06 15:00:00,59.76,59.79,59.51,59.54,283094.0,58.8648,58.8944,58.6186,58.6481,283094.0
2023-12-06 15:30:00,59.54,59.61,59.36,59.47,397886.0,58.6481,58.7171,58.4708,58.5792,397886.0
2023-12-07 09:30:00,60.0,60.09,59.87,59.9,408496.0,59.1012,59.1899,58.9732,59.0027,408496.0
2023-12-07 10:00:00,59.9,60.3,59.89,60.29,155270.0,59.0027,59.3967,58.9929,59.3869,155270.0
2023-12-07 10:30:00,60.31,60.34,60.2,60.26,65711.0,59.4066,59.4361,59.2982,59.3573,65711.0
2023-12-07 11:00:00,60.27,60.31,59.91,60.06,144309.0,59.3672,59.4066,59.0126,59.1603,144309.0
2023-12-07 11:30:00,60.06,60.33,60.06,60.32,89831.0,59.1603,59.4263,59.1603,59.4164,89831.0
2023-12-07 12:00:00,60.33,60.41,60.21,60.36,124981.0,59.4263,59.5051,59.3081,59.4558,124981.0
2023-12-07 12:30:00,60.37,60.39,60.31,60.35,65170.0,59.4657,59.4854,59.4066,59.446,65170.0
2023-12-07 13:00:00,60.34,60.44,60.29,60.33,68122.0,59.4361,59.5346,59.3869,59.4263,68122.0
2023-12-07 13:30:00,60.33,60.41,60.29,60.38,53593.0,59.4263,59.5051,59.3869,59.4755,53593.0
2023-12-07 14:00:00,60.38,60.53,60.37,60.49,82714.0,59.4755,59.6233,59.4657,59.5839,82714.0
2023-12-07 14:30:00,60.5,60.5,60.31,60.31,116590.0,59.5937,59.5937,59.4066,59.4066,116590.0
2023-12-07 15:00:00,60.31,60.43,60.29,60.38,140763.0,59.4066,59.5248,59.3869,59.4755,140763.0
2023-12-07 15:30:00,60.38,60.42,60.3,60.36,156093.0,59.4755,59.5149,59.3967,59.4558,156093.0
2023-12-08 09:30:00,60.17,60.49,60.09,60.37,333182.0,59.2687,59.5839,59.1899,59.4657,333182.0
2023-12-08 10:00:00,60.39,60.93,60.36,60.79,334705.0,59.4854,60.0173,59.4558,59.8794,334705.0
2023-12-08 10:30:00,60.81,60.84,60.45,60.83,283517.0,59.8991,59.9286,59.5445,59.9188,283517.0
2023-12-08 11:00:00,60.85,60.85,60.34,60.47,296947.0,59.9385,59.9385,59.4361,59.5642,296947.0
2023-12-08 11:30:00,60.48,60.54,60.25,60.34,253881.0,59.574,59.6331,59.3475,59.4361,253881.0
2023-12-08 12:00:00,60.36,60.54,60.18,60.51,146860.0,59.4558,59.6331,59.2785,59.6036,146860.0
2023-12-08 12:30:00,60.51,60.59,60.45,60.56,171701.0,59.6036,59.6824,59.5445,59.6528,171701.0
2023-12-08 13:00:00,60.57,60.7,60.53,60.68,87096.0,59.6627,59.7907,59.6233,59.771,87096.0
2023-12-08 13:30:00,60.68,60.7,60.57,60.68,131398.0,59.771,59.7907,59.6627,59.771,131398.0
2023-12-08 14:00:00,60.69,60.81,60.67,60.81,61201.0,59.7809,59.8991,59.7612,59.8991,61201.0
2023-12-08 14:30:00,60.81,60.95,60.78,60.91,130668.0,59.8991,60.037,59.8695,59.9976,130668.0
2023-12-08 15:00:00,60.92,60.93,60.8,60.92,215839.0,60.0074,60.0173,59.8892,60.0074,215839.0
2023-12-08 15:30:00,60.92,61.01,60.84,60.86,403731.0,60.0074,60.0961,59.9286,59.9483,403731.0
2023-12-11 09:30:00,60.73,60.91,60.64,60.91,1292442.0,59.8203,59.9976,59.7316,59.9976,1292442.0
2023-12-11 10:00:00,60.92,60.96,60.8,60.85,120762.0,60.0074,60.0468,59.8892,59.9385,120762.0
2023-12-11 10:30:00,60.86,61.12,60.84,61.03,438720.0,59.9483,60.2045,59.9286,60.1158,438720.0
2023-12-11 11:00:00,61.02,61.08,60.82,60.93,73443.0,60.1059,60.165,59.9089,60.0173,73443.0
2023-12-11 11:30:00,60.94,60.96,60.79,60.95,67266.0,60.0271,60.0468,59.8794,60.037,67266.0
2023-12-11 12:00:00,60.94,61.02,60.89,60.99,59226.0,60.0271,60.1059,59.9779,60.0764,59226.0
2023-12-11 12:30:00,60.98,61.07,60.97,61.07,47293.0,60.0665,60.1552,60.0567,60.1552,47293.0
2023-12-11 13:00:00,61.06,61.23,60.98,61.2,83023.0,60.1453,60.3128,60.0665,60.2833,83023.0
2023-12-11 13:30:00,61.22,61.28,61.19,61.24,81970.0,60.303,60.3621,60.2734,60.3227,81970.0
2023-12-11 14:00:00,61.25,61.29,61.2,61.28,65700.0,60.3325,60.3719,60.2833,60.3621,65700.0
2023-12-11 14:30:00,61.28,61.3,61.19,61.23,52614.0,60.3621,60.3818,60.2734,60.3128,52614.0
2023-12-11 15:00:00,61.22,61.28,61.17,61.21,100666.0,60.303,60.3621,60.2537,60.2931,100666.0
2023-12-11 15:30:00,61.2,61.39,61.18,61.34,193264.0,60.2833,60.4704,60.2636,60.4212,193264.0
2023-12-12 09:30:00,61.23,61.23,60.96,61.2,314616.0,60.3128,60.3128,60.0468,60.2833,314616.0
2023-12-12 10:00:00,61.19,61.42,61.17,61.35,105793.0,60.2734,60.5,60.2537,60.431,105793.0
2023-12-12 10:30:00,61.34,61.5,61.32,61.5,164547.0,60.4212,60.5788,60.4015,60.5788,164547.0
2023-12-12 11:00:00,61.5,61.54,61.43,61.47,121014.0,60.5788,60.6182,60.5098,60.5492,121014.0
2023-12-12 11:30:00,61.47,61.53,61.44,61.48,38992.0,60.5492,60.6083,60.5197,60.5591,38992.0
2023-12-12 12:00:00,61.48,61.56,61.39,61.54,96529.0,60.5591,60.6379,60.4704,60.6182,96529.0
2023-12-12 12:30:00,61.55,61.62,61.45,61.49,52817.0,60.628,60.697,60.5295,60.5689,52817.0
2023-12-12 13:00:00,61.48,61.6,61.46,61.56,74068.0,60.5591,60.6773,60.5394,60.6379,74068.0
2023-12-12 13:30:00,61.55,61.66,61.54,61.65,45819.0,60.628,60.7364,60.6182,60.7265,45819.0
2023-12-12 14:00:00,61.65,61.67,61.6,61.66,58389.0,60.7265,60.7462,60.6773,60.7364,58389.0
2023-12-12 14:30:00,61.66,61.75,61.66,61.74,51819.0,60.7364,60.825,60.7364,60.8152,51819.0
2023-12-12 15:00:00,61.74,61.89,61.72,61.88,168164.0,60.8152,60.9629,60.7955,60.9531,168164.0
2023-12-12 15:30:00,61.9,61.91,61.77,61.91,175306.0,60.9728,60.9826,60.8447,60.9826,175306.0
2023-12-13 09:30:00,61.99,62.07,61.93,61.95,167041.0,61.0614,61.1402,61.0023,61.022,167041.0
2023-12-13 10:00:00,61.95,62.08,61.92,62.07,60664.0,61.022,61.1501,60.9925,61.1402,60664.0
2023-12-13 10:30:00,62.07,62.19,62.05,62.15,65982.0,61.1402,61.2584,61.1205,61.219,65982.0
2023-12-13 11:00:00,62.16,62.2,62.08,62.09,39496.0,61.2289,61.2683,61.1501,61.1599,39496.0
2023-12-13 11:30:00,62.09,62.12,62.01,62.01,71135.0,61.1599,61.1895,61.0811,61.0811,71135.0
2023-12-13 12:00:00,62.02,62.03,61.96,61.98,58154.0,61.091,61.1008,61.0319,61.0516,58154.0
2023-12-13 12:30:00,61.98,62.0,61.94,61.98,22915.0,61.0516,61.0713,61.0122,61.0516,22915.0
2023-12-13 13:00:00,61.98,61.98,61.87,61.89,55641.0,61.0516,61.0516,60.9432,60.9629,55641.0
2023-12-13 13:30:00,61.89,62.03,61.88,61.95,55781.0,60.9629,61.1008,60.9531,61.022,55781.0
2023-12-13 14:00:00,62.0,62.87,61.97,62.77,561385.0,61.0713,61.9282,61.0417,61.8297,561385.0
2023-12-13 14:30:00,62.79,63.47,62.66,63.39,430614.0,61.8494,62.5192,61.7214,62.4404,430614.0
2023-12-13 15:00:00,63.4,63.65,62.95,63.15,468316.0,62.4503,62.6966,62.007,62.204,468316.0
2023-12-13 15:30:00,63.14,63.58,63.05,63.57,378955.0,62.1942,62.6276,62.1055,62.6178,378955.0
2023-12-14 09:30:00,64.11,64.42,64.03,64.25,620155.0,63.1497,63.455,63.0709,63.2876,620155.0
2023-12-14 10:00:00,64.26,64.27,63.9,64.03,331857.0,63.2974,63.3073,62.9428,63.0709,331857.0
2023-12-14 10:30:00,64.02,64.18,63.87,64.12,291461.0,63.061,63.2186,62.9133,63.1595,291461.0
2023-12-14 11:00:00,64.11,64.13,63.82,63.94,140781.0,63.1497,63.1694,62.864,62.9822,140781.0
2023-12-14 11:30:00,63.94,64.14,63.84,64.1,113090.0,62.9822,63.1792,62.8837,63.1398,113090.0
2023-12-14 12:00:00,64.12,64.3,64.09,64.3,127726.0,63.1595,63.3368,63.13,63.3368,127726.0
2023-12-14 12:30:00,64.3,64.33,63.95,63.95,104492.0,63.3368,63.3664,62.9921,62.9921,104492.0
2023-12-14 13:00:00,63.95,63.95,63.65,63.65,180120.0,62.9921,62.9921,62.6966,62.6966,180120.0
2023-12-14 13:30:00,63.64,63.7,63.22,63.46,358509.0,62.6867,62.7458,62.273,62.5094,358509.0
2023-12-14 14:00:00,63.46,63.75,63.46,63.72,189988.0,62.5094,62.7951,62.5094,62.7655,189988.0
2023-12-14 14:30:00,63.74,63.82,63.67,63.82,119776.0,62.7852,62.864,62.7163,62.864,119776.0
2023-12-14 15:00:00,63.82,63.88,63.77,63.81,89113.0,62.864,62.9231,62.8148,62.8542,89113.0
2023-12-14 15:30:00,63.82,63.97,63.71,63.96,358013.0,62.864,63.0118,62.7557,63.0019,358013.0
2023-12-15 09:30:00,63.77,63.86,63.61,63.67,414923.0,62.8148,62.9034,62.6572,62.7163,414923.0
2023-12-15 10:00:00,63.71,63.98,63.68,63.93,170902.0,62.7557,63.0216,62.7261,62.9724,170902.0
2023-12-15 10:30:00,63.94,64.07,63.87,63.99,99109.0,62.9822,63.1103,62.9133,63.0315,99109.0
2023-12-15 11:00:00,64.02,64.05,63.85,64.01,77884.0,63.061,63.0906,62.8936,63.0512,77884.0
2023-12-15 11:30:00,64.01,64.05,63.88,63.94,84115.0,63.0512,63.0906,62.9231,62.9822,84115.0
2023-12-15 12:00:00,63.95,64.02,63.86,64.0,123311.0,62.9921,63.061,62.9034,63.0413,123311.0
2023-12-15 12:30:00,64.0,64.01,63.73,63.73,130702.0,63.0413,63.0512,62.7754,62.7754,130702.0
2023-12-15 13:00:00,63.72,63.85,63.72,63.85,45195.0,62.7655,62.8936,62.7655,62.8936,45195.0
2023-12-15 13:30:00,63.85,63.9,63.5,63.56,239139.0,62.8936,62.9428,62.5488,62.6079,239139.0
2023-12-15 14:00:00,63.55,63.68,63.5,63.54,97621.0,62.5981,62.7261,62.5488,62.5882,97621.0
2023-12-15 14:30:00,63.52,63.73,63.52,63.64,150177.0,62.5685,62.7754,62.5685,62.6867,150177.0
2023-12-15 15:00:00,63.64,63.79,63.6,63.74,75364.0,62.6867,62.8345,62.6473,62.7852,75364.0
2023-12-15 15:30:00,63.76,64.08,63.63,63.75,545611.0,62.8049,63.1201,62.6769,62.7951,545611.0
2023-12-18 09:30:00,64.16,64.29,64.12,64.26,229919.0,63.1989,63.327,63.1595,63.2974,229919.0
2023-12-18 10:00:00,64.3,64.41,64.27,64.39,171701.0,63.3368,63.4452,63.3073,63.4255,171701.0
2023-12-18 10:30:00,64.4,64.4,64.2,64.25,108835.0,63.4353,63.4353,63.2383,63.2876,108835.0
2023-12-18 11:00:00,64.25,64.47,64.21,64.46,65271.0,63.2876,63.5043,63.2482,63.4944,65271.0
2023-12-18 11:30:00,64.44,64.49,64.42,64.44,95277.0,63.4747,63.524,63.455,63.4747,95277.0
2023-12-18 12:00:00,64.44,64.62,64.44,64.56,133663.0,63.4747,63.652,63.4747,63.5929,133663.0
2023-12-18 12:30:00,64.59,64.6,64.51,64.56,68828.0,63.6225,63.6323,63.5437,63.5929,68828.0
2023-12-18 13:00:00,64.57,64.6,64.47,64.59,38131.0,63.6028,63.6323,63.5043,63.6225,38131.0
2023-12-18 13:30:00,64.6,64.61,64.52,64.58,87415.0,63.6323,63.6422,63.5535,63.6126,87415.0
2023-12-18 14:00:00,64.59,64.7,64.55,64.58,227155.0,63.6225,63.7308,63.5831,63.6126,227155.0
2023-12-18 14:30:00,64.58,64.64,64.5,64.6,85058.0,63.6126,63.6717,63.5338,63.6323,85058.0
2023-12-18 15:00:00,64.59,64.66,64.55,64.65,43834.0,63.6225,63.6914,63.5831,63.6816,43834.0
2023-12-18 15:30:00,64.64,64.64,64.44,64.46,303838.0,63.6717,63.6717,63.4747,63.4944,303838.0
2023-12-19 09:30:00,64.58,64.89,64.58,64.86,249589.0,63.6126,63.918,63.6126,63.8884,249589.0
2023-12-19 10:00:00,64.84,64.99,64.73,64.94,174482.0,63.8687,64.0165,63.7604,63.9672,174482.0
2023-12-19 10:30:00,64.94,65.01,64.87,64.99,132767.0,63.9672,64.0362,63.8983,64.0165,132767.0
2023-12-19 11:00:00,65.01,65.1,64.96,65.06,96398.0,64.0362,64.1248,63.9869,64.0854,96398.0
2023-12-19 11:30:00,65.06,65.11,64.94,64.96,112835.0,64.0854,64.1347,63.9672,63.9869,112835.0
2023-12-19 12:00:00,64.95,65.0,64.88,64.94,60553.0,63.9771,64.0263,63.9081,63.9672,60553.0
2023-12-19 12:30:00,64.94,65.04,64.94,65.0,39229.0,63.9672,64.0657,63.9672,64.0263,39229.0
2023-12-19 13:00:00,64.99,65.02,64.89,64.96,134674.0,64.0165,64.046,63.918,63.9869,134674.0
2023-12-19 13:30:00,64.98,65.08,64.92,65.04,103720.0,64.0066,64.1051,63.9475,64.0657,103720.0
2023-12-19 14:00:00,65.04,65.08,65.01,65.05,55257.0,64.0657,64.1051,64.0362,64.0756,55257.0
2023-12-19 14:30:00,65.08,65.09,64.99,65.03,69691.0,64.1051,64.115,64.0165,64.0559,69691.0
2023-12-19 15:00:00,65.03,65.07,64.94,65.03,118500.0,64.0559,64.0953,63.9672,64.0559,118500.0
2023-12-19 15:30:00,65.02,65.23,64.99,65.2,285425.0,64.046,64.2529,64.0165,64.2233,285425.0
2023-12-20 09:30:00,64.83,65.03,64.79,65.02,213595.0,63.9783,64.1757,63.9388,64.1658,213595.0
2023-12-20 10:00:00,65.01,65.19,65.0,65.16,191789.0,64.1559,64.3336,64.1461,64.304,191789.0
2023-12-20 10:30:00,65.2,65.28,65.18,65.22,113954.0,64.3434,64.4224,64.3237,64.3632,113954.0
2023-12-20 11:00:00,65.2,65.24,65.15,65.21,85412.0,64.3434,64.3829,64.2941,64.3533,85412.0
2023-12-20 11:30:00,65.2,65.21,65.13,65.16,73818.0,64.3434,64.3533,64.2744,64.304,73818.0
2023-12-20 12:00:00,65.17,65.27,65.17,65.25,76485.0,64.3138,64.4125,64.3138,64.3928,76485.0
2023-12-20 12:30:00,65.26,65.37,65.15,65.34,65619.0,64.4027,64.5112,64.2941,64.4816,65619.0
2023-12-20 13:00:00,65.34,65.34,65.26,65.28,39763.0,64.4816,64.4816,64.4027,64.4224,39763.0
2023-12-20 13:30:00,65.29,65.33,65.13,65.14,61006.0,64.4323,64.4717,64.2744,64.2842,61006.0
2023-12-20 14:00:00,65.12,65.13,64.99,65.01,59313.0,64.2645,64.2744,64.1362,64.1559,59313.0
2023-12-20 14:30:00,65.0,65.01,63.84,63.88,704473.0,64.1461,64.1559,63.0013,63.0408,704473.0
2023-12-20 15:00:00,63.88,64.07,63.47,63.56,1142419.0,63.0408,63.2283,62.6362,62.725,1142419.0
2023-12-20 15:30:00,63.56,63.78,63.15,63.19,1129693.0,62.725,62.9421,62.3204,62.3598,1129693.0
2023-12-21 09:30:00,64.05,64.3,64.02,64.09,657904.0,63.2086,63.4553,63.1789,63.248,657904.0
2023-12-21 10:00:00,64.08,64.35,63.84,64.01,323651.0,63.2382,63.5046,63.0013,63.1691,323651.0
2023-12-21 10:30:00,64.03,64.19,63.94,63.98,157925.0,63.1888,63.3467,63.1,63.1395,157925.0
2023-12-21 11:00:00,64.02,64.12,63.88,64.1,212320.0,63.1789,63.2776,63.0408,63.2579,212320.0
2023-12-21 11:30:00,64.11,64.15,63.8,63.84,206700.0,63.2678,63.3072,62.9618,63.0013,206700.0
2023-12-21 12:00:00,63.83,63.84,63.54,63.56,170479.0,62.9914,63.0013,62.7053,62.725,170479.0
2023-12-21 12:30:00,63.58,63.75,63.5,63.53,162169.0,62.7447,62.9125,62.6658,62.6954,162169.0
2023-12-21 13:00:00,63.56,63.74,63.39,63.72,126293.0,62.725,62.9026,62.5572,62.8829,126293.0
2023-12-21 13:30:00,63.74,63.86,63.65,63.84,117290.0,62.9026,63.021,62.8138,63.0013,117290.0
2023-12-21 14:00:00,63.84,63.92,63.74,63.87,63688.0,63.0013,63.0803,62.9026,63.0309,63688.0
2023-12-21 14:30:00,63.87,63.98,63.75,63.8,70466.0,63.0309,63.1395,62.9125,62.9618,70466.0
2023-12-21 15:00:00,63.84,64.21,63.77,64.21,129251.0,63.0013,63.3664,62.9322,63.3664,129251.0
2023-12-21 15:30:00,64.22,64.5,64.14,64.43,206820.0,63.3763,63.6526,63.2974,63.5836,206820.0
2023-12-22 09:30:00,64.74,65.15,64.73,65.03,406944.0,63.8895,64.2941,63.8796,64.1757,406944.0
2023-12-22 10:00:00,65.03,65.11,64.94,65.07,127833.0,64.1757,64.2546,64.0869,64.2152,127833.0
2023-12-22 10:30:00,65.09,65.12,64.82,64.82,109270.0,64.2349,64.2645,63.9684,63.9684,109270.0
2023-12-22 11:00:00,64.81,64.94,64.66,64.88,192899.0,63.9586,64.0869,63.8105,64.0276,192899.0
2023-12-22 11:30:00,64.9,64.96,64.76,64.8,62780.0,64.0474,64.1066,63.9092,63.9487,62780.0
2023-12-22 12:00:00,64.79,64.89,64.69,64.8,104132.0,63.9388,64.0375,63.8401,63.9487,104132.0
2023-12-22 12:30:00,64.81,64.93,64.75,64.92,99529.0,63.9586,64.077,63.8994,64.0671,99529.0
2023-12-22 13:00:00,64.92,64.98,64.88,64.94,76112.0,64.0671,64.1263,64.0276,64.0869,76112.0
2023-12-22 13:30:00,64.94,64.97,64.83,64.84,80815.0,64.0869,64.1165,63.9783,63.9882,80815.0
2023-12-22 14:00:00,64.83,64.84,64.23,64.25,200787.0,63.9783,63.9882,63.3862,63.4059,200787.0
2023-12-22 14:30:00,64.26,64.72,64.15,64.71,266593.0,63.4158,63.8697,63.3072,63.8599,266593.0
2023-12-22 15:00:00,64.74,64.78,64.63,64.75,670292.0,63.8895,63.929,63.7809,63.8994,670292.0
2023-12-22 15:30:00,64.74,64.75,64.5,64.68,285965.0,63.8895,63.8994,63.6526,63.8303,285965.0
2023-12-26 09:30:00,64.79,64.97,64.76,64.94,166299.0,63.9388,64.1165,63.9092,64.0869,166299.0
2023-12-26 10:00:00,64.93,65.05,64.92,64.98,91586.0,64.077,64.1954,64.0671,64.1263,91586.0
2023-12-26 10:30:00,65.01,65.08,64.91,64.99,60383.0,64.1559,64.225,64.0573,64.1362,60383.0
2023-12-26 11:00:00,65.01,65.07,64.91,64.95,234282.0,64.1559,64.2152,64.0573,64.0967,234282.0
2023-12-26 11:30:00,64.97,65.06,64.96,65.05,61136.0,64.1165,64.2053,64.1066,64.1954,61136.0
2023-12-26 12:00:00,65.05,65.08,65.0,65.05,47193.0,64.1954,64.225,64.1461,64.1954,47193.0
2023-12-26 12:30:00,65.05,65.14,65.0,65.05,148435.0,64.1954,64.2842,64.1461,64.1954,148435.0
2023-12-26 13:00:00,65.05,65.16,65.04,65.12,60541.0,64.1954,64.304,64.1855,64.2645,60541.0
2023-12-26 13:30:00,65.13,65.14,65.07,65.08,59539.0,64.2744,64.2842,64.2152,64.225,59539.0
2023-12-26 14:00:00,65.08,65.18,65.07,65.18,56772.0,64.225,64.3237,64.2152,64.3237,56772.0
2023-12-26 14:30:00,65.18,65.23,65.16,65.23,103492.0,64.3237,64.373,64.304,64.373,103492.0
2023-12-26 15:00:00,65.24,65.45,65.21,65.35,176695.0,64.3829,64.5902,64.3533,64.4915,176695.0
2023-12-26 15:30:00,65.36,65.42,65.11,65.2,263032.0,64.5013,64.5606,64.2546,64.3434,263032.0
2023-12-27 09:30:00,65.14,65.33,65.09,65.31,221508.0,64.2842,64.4717,64.2349,64.452,221508.0
2023-12-27 10:00:00,65.3,65.32,65.06,65.22,86401.0,64.4421,64.4619,64.2053,64.3632,86401.0
2023-12-27 10:30:00,65.22,65.23,65.03,65.14,108983.0,64.3632,64.373,64.1757,64.2842,108983.0
2023-12-27 11:00:00,65.13,65.15,65.07,65.12,71048.0,64.2744,64.2941,64.2152,64.2645,71048.0
2023-12-27 11:30:00,65.14,65.27,65.12,65.22,51595.0,64.2842,64.4125,64.2645,64.3632,51595.0
2023-12-27 12:00:00,65.22,65.29,65.17,65.24,41839.0,64.3632,64.4323,64.3138,64.3829,41839.0
2023-12-27 12:30:00,65.24,65.28,65.1,65.16,42182.0,64.3829,64.4224,64.2448,64.304,42182.0
2023-12-27 13:00:00,65.17,65.47,65.17,65.35,257975.0,64.3138,64.6099,64.3138,64.4915,257975.0
2023-12-27 13:30:00,65.37,65.41,65.3,65.3,86528.0,64.5112,64.5507,64.4421,64.4421,86528.0
2023-12-27 14:00:00,65.28,65.29,65.0,65.23,238262.0,64.4224,64.4323,64.1461,64.373,238262.0
2023-12-27 14:30:00,65.24,65.24,65.07,65.15,99233.0,64.3829,64.3829,64.2152,64.2941,99233.0
2023-12-27 15:00:00,65.16,65.27,65.11,65.19,134592.0,64.304,64.4125,64.2546,64.3336,134592.0
2023-12-27 15:30:00,65.18,65.43,65.07,65.43,379523.0,64.3237,64.5704,64.2152,64.5704,379523.0
2023-12-28 09:30:00,65.48,65.61,65.46,65.57,160992.0,64.6198,64.7481,64.6,64.7086,160992.0
2023-12-28 10:00:00,65.56,65.59,65.46,65.58,95759.0,64.6987,64.7283,64.6,64.7185,95759.0
2023-12-28 10:30:00,65.58,65.65,65.5,65.53,103493.0,64.7185,64.7875,64.6395,64.6691,103493.0
2023-12-28 11:00:00,65.53,65.54,65.41,65.48,71926.0,64.6691,64.679,64.5507,64.6198,71926.0
2023-12-28 11:30:00,65.46,65.54,65.44,65.48,44360.0,64.6,64.679,64.5803,64.6198,44360.0
2023-12-28 12:00:00,65.47,65.56,65.46,65.5,30977.0,64.6099,64.6987,64.6,64.6395,30977.0
2023-12-28 12:30:00,65.48,65.63,65.48,65.59,58393.0,64.6198,64.7678,64.6198,64.7283,58393.0
2023-12-28 13:00:00,65.59,65.6,65.36,65.52,122367.0,64.7283,64.7382,64.5013,64.6592,122367.0
2023-12-28 13:30:00,65.53,65.66,65.5,65.52,72451.0,64.6691,64.7974,64.6395,64.6592,72451.0
2023-12-28 14:00:00,65.52,65.62,65.52,65.61,19782.0,64.6592,64.7579,64.6592,64.7481,19782.0
2023-12-28 14:30:00,65.61,65.64,65.54,65.57,78478.0,64.7481,64.7777,64.679,64.7086,78478.0
2023-12-28 15:00:00,65.57,65.57,65.41,65.49,113455.0,64.7086,64.7086,64.5507,64.6296,113455.0
2023-12-28 15:30:00,65.49,65.61,65.32,65.44,317112.0,64.6296,64.7481,64.4619,64.5803,317112.0
2023-12-29 09:30:00,65.36,65.48,65.34,65.43,142119.0,64.5013,64.6198,64.4816,64.5704,142119.0
2023-12-29 10:00:00,65.44,65.51,65.36,65.42,70807.0,64.5803,64.6494,64.5013,64.5606,70807.0
2023-12-29 10:30:00,65.42,65.44,64.96,65.08,222452.0,64.5606,64.5803,64.1066,64.225,222452.0
2023-12-29 11:00:00,65.08,65.15,64.66,64.67,142054.0,64.225,64.2941,63.8105,63.8204,142054.0
2023-12-29 11:30:00,64.66,64.82,64.62,64.74,118805.0,63.8105,63.9684,63.7711,63.8895,118805.0
2023-12-29 12:00:00,64.74,64.84,64.49,64.57,202729.0,63.8895,63.9882,63.6428,63.7217,202729.0
2023-12-29 12:30:00,64.56,64.84,64.54,64.82,139616.0,63.7119,63.9882,63.6921,63.9684,139616.0
2023-12-29 13:00:00,64.82,64.98,64.77,64.81,165067.0,63.9684,64.1263,63.9191,63.9586,165067.0
2023-12-29 13:30:00,64.82,65.04,64.82,64.96,88277.0,63.9684,64.1855,63.9684,64.1066,88277.0
2023-12-29 14:00:00,64.97,65.08,64.93,64.98,91733.0,64.1165,64.225,64.077,64.1263,91733.0
2023-12-29 14:30:00,64.97,65.15,64.97,65.12,99064.0,64.1165,64.2941,64.1165,64.2645,99064.0
2023-12-29 15:00:00,65.11,65.19,64.99,65.16,104462.0,64.2546,64.3336,64.1362,64.304,104462.0
2023-12-29 15:30:00,65.17,65.17,64.82,65.05,463733.0,64.3138,64.3138,63.9684,64.1954,463733.0
2024-01-02 09:30:00,64.17,64.33,63.95,64.17,1208281.0,63.327,63.4849,63.1099,63.327,1208281.0
2024-01-02 10:00:00,64.18,64.29,64.02,64.06,240231.0,63.3368,63.4454,63.1789,63.2184,240231.0
2024-01-02 10:30:00,64.05,64.11,63.93,64.04,96650.0,63.2086,63.2678,63.0901,63.1987,96650.0
2024-01-02 11:00:00,64.03,64.24,64.02,64.19,90031.0,63.1888,63.3961,63.1789,63.3467,90031.0
2024-01-02 11:30:00,64.2,64.47,64.19,64.44,101897.0,63.3566,63.623,63.3467,63.5934,101897.0
2024-01-02 12:00:00,64.45,64.49,64.33,64.39,119789.0,63.6033,63.6428,63.4849,63.5441,119789.0
2024-01-02 12:30:00,64.39,64.57,64.28,64.3,63277.0,63.5441,63.7217,63.4355,63.4553,63277.0
2024-01-02 13:00:00,64.29,64.39,64.2,64.31,72087.0,63.4454,63.5441,63.3566,63.4651,72087.0
2024-01-02 13:30:00,64.3,64.38,64.13,64.15,99020.0,63.4553,63.5342,63.2875,63.3072,99020.0
2024-01-02 14:00:00,64.15,64.18,63.99,64.11,107768.0,63.3072,63.3368,63.1493,63.2678,107768.0
2024-01-02 14:30:00,64.08,64.14,63.83,63.83,151021.0,63.2382,63.2974,62.9914,62.9914,151021.0
2024-01-02 15:00:00,63.83,63.87,63.71,63.83,238758.0,62.9914,63.0309,62.873,62.9914,238758.0
2024-01-02 15:30:00,63.82,64.3,63.76,64.3,326824.0,62.9816,63.4553,62.9224,63.4553,326824.0
2024-01-03 09:30:00,63.69,63.7,63.47,63.53,1387463.0,62.8533,62.8631,62.6362,62.6954,1387463.0
2024-01-03 10:00:00,63.55,63.81,63.35,63.44,273440.0,62.7151,62.9717,62.5177,62.6066,273440.0
2024-01-03 10:30:00,63.42,63.46,63.22,63.4,190274.0,62.5868,62.6263,62.3895,62.5671,190274.0
2024-01-03 11:00:00,63.41,63.54,63.4,63.49,127722.0,62.577,62.7053,62.5671,62.6559,127722.0
2024-01-03 11:30:00,63.49,63.51,63.33,63.38,93373.0,62.6559,62.6756,62.498,62.5474,93373.0
2024-01-03 12:00:00,63.37,63.44,63.28,63.43,156727.0,62.5375,62.6066,62.4487,62.5967,156727.0
2024-01-03 12:30:00,63.45,63.66,63.41,63.65,254347.0,62.6164,62.8237,62.577,62.8138,254347.0
2024-01-03 13:00:00,63.66,63.77,63.64,63.66,126587.0,62.8237,62.9322,62.8039,62.8237,126587.0
2024-01-03 13:30:00,63.66,63.68,63.53,63.59,113050.0,62.8237,62.8434,62.6954,62.7546,113050.0
2024-01-03 14:00:00,63.56,63.89,63.29,63.82,334196.0,62.725,63.0507,62.4585,62.9816,334196.0
2024-01-03 14:30:00,63.83,63.88,63.61,63.62,135097.0,62.9914,63.0408,62.7743,62.7842,135097.0
2024-01-03 15:00:00,63.62,63.63,63.28,63.36,152872.0,62.7842,62.7941,62.4487,62.5276,152872.0
2024-01-03 15:30:00,63.36,63.5,63.07,63.21,568743.0,62.5276,62.6658,62.2414,62.3796,568743.0
2024-01-04 09:30:00,63.07,63.32,63.0,63.22,324036.0,62.2414,62.4881,62.1723,62.3895,324036.0
2024-01-04 10:00:00,63.21,63.56,63.17,63.47,227961.0,62.3796,62.725,62.3401,62.6362,227961.0
2024-01-04 10:30:00,63.47,63.58,63.42,63.48,97521.0,62.6362,62.7447,62.5868,62.646,97521.0
2024-01-04 11:00:00,63.5,63.77,63.5,63.68,165611.0,62.6658,62.9322,62.6658,62.8434,165611.0
2024-01-04 11:30:00,63.7,63.73,63.38,63.45,129468.0,62.8631,62.8928,62.5474,62.6164,129468.0
2024-01-04 12:00:00,63.45,63.46,63.32,63.4,104233.0,62.6164,62.6263,62.4881,62.5671,104233.0
2024-01-04 12:30:00,63.4,63.4,63.17,63.28,344601.0,62.5671,62.5671,62.3401,62.4487,344601.0
2024-01-04 13:00:00,63.28,63.37,63.25,63.32,60445.0,62.4487,62.5375,62.4191,62.4881,60445.0
2024-01-04 13:30:00,63.35,63.38,63.25,63.29,107298.0,62.5177,62.5474,62.4191,62.4585,107298.0
2024-01-04 14:00:00,63.26,63.34,63.13,63.14,158041.0,62.4289,62.5079,62.3006,62.3105,158041.0
2024-01-04 14:30:00,63.13,63.24,63.04,63.17,162963.0,62.3006,62.4092,62.2118,62.3401,162963.0
2024-01-04 15:00:00,63.18,63.26,63.0,63.05,230382.0,62.35,62.4289,62.1723,62.2217,230382.0
2024-01-04 15:30:00,63.06,63.17,62.73,62.81,317315.0,62.2316,62.3401,61.9059,61.9848,317315.0
2024-01-05 09:30:00,62.82,63.13,62.74,63.02,361324.0,61.9947,62.3006,61.9158,62.1921,361324.0
2024-01-05 10:00:00,63.03,63.62,63.03,63.37,385379.0,62.202,62.7842,62.202,62.5375,385379.0
2024-01-05 10:30:00,63.4,63.6,63.31,63.57,103533.0,62.5671,62.7645,62.4783,62.7349,103533.0
2024-01-05 11:00:00,63.56,63.62,63.27,63.28,247441.0,62.725,62.7842,62.4388,62.4487,247441.0
2024-01-05 11:30:00,63.3,63.34,63.13,63.18,245760.0,62.4684,62.5079,62.3006,62.35,245760.0
2024-01-05 12:00:00,63.18,63.18,62.77,62.8,258099.0,62.35,62.35,61.9454,61.975,258099.0
2024-01-05 12:30:00,62.78,62.95,62.74,62.85,393192.0,61.9552,62.123,61.9158,62.0243,393192.0
2024-01-05 13:00:00,62.84,62.93,62.61,62.93,290662.0,62.0144,62.1033,61.7875,62.1033,290662.0
2024-01-05 13:30:00,62.93,63.16,62.93,63.07,483912.0,62.1033,62.3302,62.1033,62.2414,483912.0
2024-01-05 14:00:00,63.07,63.23,62.98,63.03,564557.0,62.2414,62.3993,62.1526,62.202,564557.0
2024-01-05 14:30:00,63.03,63.1,62.6,62.65,633831.0,62.202,62.271,61.7776,61.8269,633831.0
2024-01-05 15:00:00,62.65,62.78,62.54,62.69,800458.0,61.8269,61.9552,61.7184,61.8664,800458.0
2024-01-05 15:30:00,62.68,63.04,62.56,62.94,1272410.0,61.8565,62.2118,61.7381,62.1131,1272410.0
2024-01-08 09:30:00,63.06,63.43,63.05,63.43,456158.0,62.2316,62.5967,62.2217,62.5967,456158.0
2024-01-08 10:00:00,63.44,63.5,63.33,63.49,266152.0,62.6066,62.6658,62.498,62.6559,266152.0
2024-01-08 10:30:00,63.5,63.69,63.49,63.59,128798.0,62.6658,62.8533,62.6559,62.7546,128798.0
2024-01-08 11:00:00,63.6,63.66,63.49,63.6,466641.0,62.7645,62.8237,62.6559,62.7645,466641.0
2024-01-08 11:30:00,63.61,63.74,63.6,63.73,142839.0,62.7743,62.9026,62.7645,62.8928,142839.0
2024-01-08 12:00:00,63.75,63.83,63.66,63.69,175572.0,62.9125,62.9914,62.8237,62.8533,175572.0
2024-01-08 12:30:00,63.7,63.93,63.68,63.88,186587.0,62.8631,63.0901,62.8434,63.0408,186587.0
2024-01-08 13:00:00,63.9,63.95,63.84,63.86,59275.0,63.0605,63.1099,63.0013,63.021,59275.0
2024-01-08 13:30:00,63.87,64.05,63.86,64.04,111116.0,63.0309,63.2086,63.021,63.1987,111116.0
2024-01-08 14:00:00,64.05,64.3,64.01,64.29,170036.0,63.2086,63.4553,63.1691,63.4454,170036.0
2024-01-08 14:30:00,64.3,64.57,64.3,64.5,108810.0,63.4553,63.7217,63.4553,63.6526,108810.0
2024-01-08 15:00:00,64.49,64.56,64.41,64.48,64215.0,63.6428,63.7119,63.5638,63.6329,64215.0
2024-01-08 15:30:00,64.48,64.78,64.47,64.72,544900.0,63.6329,63.929,63.623,63.8697,544900.0
2024-01-09 09:30:00,63.99,64.07,63.84,64.03,303688.0,63.1493,63.2283,63.0013,63.1888,303688.0
2024-01-09 10:00:00,64.06,64.27,63.9,64.11,192509.0,63.2184,63.4257,63.0605,63.2678,192509.0
2024-01-09 10:30:00,64.15,64.23,64.06,64.07,92295.0,63.3072,63.3862,63.2184,63.2283,92295.0
2024-01-09 11:00:00,64.08,64.38,64.08,64.37,80418.0,63.2382,63.5342,63.2382,63.5243,80418.0
2024-01-09 11:30:00,64.37,64.62,64.32,64.62,86200.0,63.5243,63.7711,63.475,63.7711,86200.0
2024-01-09 12:00:00,64.62,64.66,64.52,64.62,81918.0,63.7711,63.8105,63.6724,63.7711,81918.0
2024-01-09 12:30:00,64.63,64.68,64.58,64.64,105288.0,63.7809,63.8303,63.7316,63.7908,105288.0
2024-01-09 13:00:00,64.66,64.81,64.49,64.51,156622.0,63.8105,63.9586,63.6428,63.6625,156622.0
2024-01-09 13:30:00,64.5,64.74,64.33,64.65,492279.0,63.6526,63.8895,63.4849,63.8007,492279.0
2024-01-09 14:00:00,64.66,64.72,64.42,64.45,732647.0,63.8105,63.8697,63.5737,63.6033,732647.0
2024-01-09 14:30:00,64.45,64.55,64.39,64.49,241835.0,63.6033,63.702,63.5441,63.6428,241835.0
2024-01-09 15:00:00,64.51,64.63,64.35,64.51,292834.0,63.6625,63.7809,63.5046,63.6625,292834.0
2024-01-09 15:30:00,64.52,64.62,64.28,64.53,1073007.0,63.6724,63.7711,63.4355,63.6822,1073007.0
2024-01-10 09:30:00,64.6,64.91,64.59,64.73,207335.0,63.7513,64.0573,63.7415,63.8796,207335.0
2024-01-10 10:00:00,64.75,64.77,64.52,64.74,142902.0,63.8994,63.9191,63.6724,63.8895,142902.0
2024-01-10 10:30:00,64.74,64.88,64.74,64.88,78240.0,63.8895,64.0276,63.8895,64.0276,78240.0
2024-01-10 11:00:00,64.88,64.89,64.67,64.77,85762.0,64.0276,64.0375,63.8204,63.9191,85762.0
2024-01-10 11:30:00,64.77,64.84,64.69,64.8,30477.0,63.9191,63.9882,63.8401,63.9487,30477.0
2024-01-10 12:00:00,64.77,64.87,64.72,64.85,28921.0,63.9191,64.0178,63.8697,63.998,28921.0
2024-01-10 12:30:00,64.86,64.94,64.85,64.94,30916.0,64.0079,64.0869,63.998,64.0869,30916.0
2024-01-10 13:00:00,64.88,65.07,64.78,64.89,102749.0,64.0276,64.2152,63.929,64.0375,102749.0
2024-01-10 13:30:00,64.91,65.05,64.88,65.02,82262.0,64.0573,64.1954,64.0276,64.1658,82262.0
2024-01-10 14:00:00,65.03,65.31,65.02,65.26,194871.0,64.1757,64.452,64.1658,64.4027,194871.0
2024-01-10 14:30:00,65.27,65.44,65.23,65.43,157962.0,64.4125,64.5803,64.373,64.5704,157962.0
2024-01-10 15:00:00,65.43,65.48,65.06,65.15,253275.0,64.5704,64.6198,64.2053,64.2941,253275.0
2024-01-10 15:30:00,65.15,65.31,64.87,65.23,546397.0,64.2941,64.452,64.0178,64.373,546397.0
2024-01-11 09:30:00,65.49,65.62,64.97,65.12,505198.0,64.6296,64.7579,64.1165,64.2645,505198.0
2024-01-11 10:00:00,65.13,65.14,64.38,64.75,447606.0,64.2744,64.2842,63.5342,63.8994,447606.0
2024-01-11 10:30:00,64.76,64.92,64.45,64.49,245016.0,63.9092,64.0671,63.6033,63.6428,245016.0
2024-01-11 11:00:00,64.5,64.56,64.09,64.24,273168.0,63.6526,63.7119,63.248,63.3961,273168.0
2024-01-11 11:30:00,64.23,64.37,64.03,64.13,271582.0,63.3862,63.5243,63.1888,63.2875,271582.0
2024-01-11 12:00:00,64.11,64.38,64.11,64.21,108869.0,63.2678,63.5342,63.2678,63.3664,108869.0
2024-01-11 12:30:00,64.22,64.59,64.21,64.48,112540.0,63.3763,63.7415,63.3664,63.6329,112540.0
2024-01-11 13:00:00,64.48,64.78,64.47,64.71,183001.0,63.6329,63.929,63.623,63.8599,183001.0
2024-01-11 13:30:00,64.7,64.99,64.68,64.97,127357.0,63.85,64.1362,63.8303,64.1165,127357.0
2024-01-11 14:00:00,64.98,65.1,64.86,65.07,152620.0,64.1263,64.2448,64.0079,64.2152,152620.0
2024-01-11 14:30:00,65.08,65.3,65.03,65.27,134978.0,64.225,64.4421,64.1757,64.4125,134978.0
2024-01-11 15:00:00,65.27,65.28,64.91,65.01,157381.0,64.4125,64.4224,64.0573,64.1559,157381.0
2024-01-11 15:30:00,65.02,65.24,64.92,65.14,197328.0,64.1658,64.3829,64.0671,64.2842,197328.0
2024-01-12 09:30:00,65.54,65.75,65.32,65.34,465364.0,64.679,64.8862,64.4619,64.4816,465364.0
2024-01-12 10:00:00,65.35,65.44,65.0,65.17,294355.0,64.4915,64.5803,64.1461,64.3138,294355.0
2024-01-12 10:30:00,65.18,65.29,64.83,64.98,135450.0,64.3237,64.4323,63.9783,64.1263,135450.0
2024-01-12 11:00:00,64.97,65.25,64.94,65.19,90773.0,64.1165,64.3928,64.0869,64.3336,90773.0
2024-01-12 11:30:00,65.21,65.25,64.88,64.94,111983.0,64.3533,64.3928,64.0276,64.0869,111983.0
2024-01-12 12:00:00,64.95,65.12,64.86,65.02,104300.0,64.0967,64.2645,64.0079,64.1658,104300.0
2024-01-12 12:30:00,65.02,65.16,64.95,65.07,76330.0,64.1658,64.304,64.0967,64.2152,76330.0
2024-01-12 13:00:00,65.08,65.24,65.08,65.2,34338.0,64.225,64.3829,64.225,64.3434,34338.0
2024-01-12 13:30:00,65.22,65.32,65.16,65.3,65089.0,64.3632,64.4619,64.304,64.4421,65089.0
2024-01-12 14:00:00,65.28,65.4,65.2,65.29,52866.0,64.4224,64.5408,64.3434,64.4323,52866.0
2024-01-12 14:30:00,65.29,65.29,65.08,65.1,71717.0,64.4323,64.4323,64.225,64.2448,71717.0
2024-01-12 15:00:00,65.1,65.15,64.98,65.09,709951.0,64.2448,64.2941,64.1263,64.2349,709951.0
2024-01-12 15:30:00,65.08,65.28,65.06,65.21,980842.0,64.225,64.4224,64.2053,64.3533,980842.0
2024-01-16 09:30:00,64.81,64.91,64.32,64.61,389428.0,63.9586,64.0573,63.475,63.7612,389428.0
2024-01-16 10:00:00,64.62,65.08,64.52,65.02,249652.0,63.7711,64.225,63.6724,64.1658,249652.0
2024-01-16 10:30:00,65.0,65.17,64.91,65.07,206307.0,64.1461,64.3138,64.0573,64.2152,206307.0
2024-01-16 11:00:00,65.1,65.18,64.64,64.99,419705.0,64.2448,64.3237,63.7908,64.1362,419705.0
2024-01-16 11:30:00,65.01,65.13,64.75,64.81,135031.0,64.1559,64.2744,63.8994,63.9586,135031.0
2024-01-16 12:00:00,64.77,64.83,64.56,64.58,139716.0,63.9191,63.9783,63.7119,63.7316,139716.0
2024-01-16 12:30:00,64.59,64.66,64.44,64.47,513938.0,63.7415,63.8105,63.5934,63.623,513938.0
2024-01-16 13:00:00,64.45,64.79,64.42,64.75,219560.0,63.6033,63.9388,63.5737,63.8994,219560.0
2024-01-16 13:30:00,64.76,64.79,64.41,64.49,3778115.0,63.9092,63.9388,63.5638,63.6428,3778115.0
2024-01-16 14:00:00,64.48,64.52,64.21,64.35,211130.0,63.6329,63.6724,63.3664,63.5046,211130.0
2024-01-16 14:30:00,64.35,64.56,64.3,64.56,295910.0,63.5046,63.7119,63.4553,63.7119,295910.0
2024-01-16 15:00:00,64.55,64.6,64.45,64.48,312008.0,63.702,63.7513,63.6033,63.6329,312008.0
2024-01-16 15:30:00,64.47,64.74,64.41,64.7,332971.0,63.623,63.8895,63.5638,63.85,332971.0
2024-01-17 09:30:00,63.87,63.89,63.65,63.7,436548.0,63.0309,63.0507,62.8138,62.8631,436548.0
2024-01-17 10:00:00,63.72,63.97,63.65,63.87,212260.0,62.8829,63.1296,62.8138,63.0309,212260.0
2024-01-17 10:30:00,63.84,64.01,63.78,63.92,790957.0,63.0013,63.1691,62.9421,63.0803,790957.0
2024-01-17 11:00:00,63.92,64.12,63.91,64.06,159624.0,63.0803,63.2776,63.0704,63.2184,159624.0
2024-01-17 11:30:00,64.05,64.12,63.95,63.96,117114.0,63.2086,63.2776,63.1099,63.1197,117114.0
2024-01-17 12:00:00,63.96,63.99,63.75,63.78,169984.0,63.1197,63.1493,62.9125,62.9421,169984.0
2024-01-17 12:30:00,63.77,63.89,63.68,63.82,84269.0,62.9322,63.0507,62.8434,62.9816,84269.0
2024-01-17 13:00:00,63.82,63.92,63.49,63.55,216592.0,62.9816,63.0803,62.6559,62.7151,216592.0
2024-01-17 13:30:00,63.54,63.57,63.33,63.53,171156.0,62.7053,62.7349,62.498,62.6954,171156.0
2024-01-17 14:00:00,63.55,63.74,63.51,63.71,174728.0,62.7151,62.9026,62.6756,62.873,174728.0
2024-01-17 14:30:00,63.71,63.84,63.7,63.78,86311.0,62.873,63.0013,62.8631,62.9421,86311.0
2024-01-17 15:00:00,63.77,63.78,63.55,63.61,152489.0,62.9322,62.9421,62.7151,62.7743,152489.0
2024-01-17 15:30:00,63.61,64.07,63.61,64.0,385066.0,62.7743,63.2283,62.7743,63.1592,385066.0
2024-01-18 09:30:00,64.41,64.54,64.26,64.38,444275.0,63.5638,63.6921,63.4158,63.5342,444275.0
2024-01-18 10:00:00,64.39,64.51,64.26,64.46,181392.0,63.5441,63.6625,63.4158,63.6132,181392.0
2024-01-18 10:30:00,64.47,64.65,64.37,64.49,192352.0,63.623,63.8007,63.5243,63.6428,192352.0
2024-01-18 11:00:00,64.5,64.62,64.33,64.61,146304.0,63.6526,63.7711,63.4849,63.7612,146304.0
2024-01-18 11:30:00,64.62,64.69,64.47,64.54,108524.0,63.7711,63.8401,63.623,63.6921,108524.0
2024-01-18 12:00:00,64.55,64.56,64.16,64.31,311535.0,63.702,63.7119,63.3171,63.4651,311535.0
2024-01-18 12:30:00,64.31,64.33,64.15,64.19,114853.0,63.4651,63.4849,63.3072,63.3467,114853.0
2024-01-18 13:00:00,64.2,64.2,63.99,64.08,162162.0,63.3566,63.3566,63.1493,63.2382,162162.0
2024-01-18 13:30:00,64.07,64.46,64.07,64.41,111925.0,63.2283,63.6132,63.2283,63.5638,111925.0
2024-01-18 14:00:00,64.42,64.87,64.41,64.86,191763.0,63.5737,64.0178,63.5638,64.0079,191763.0
2024-01-18 14:30:00,64.87,64.94,64.68,64.9,243528.0,64.0178,64.0869,63.8303,64.0474,243528.0
2024-01-18 15:00:00,64.9,65.06,64.85,65.06,130900.0,64.0474,64.2053,63.998,64.2053,130900.0
2024-01-18 15:30:00,65.07,65.24,64.94,65.09,309424.0,64.2152,64.3829,64.0869,64.2349,309424.0
2024-01-19 09:30:00,65.41,65.48,65.21,65.47,319440.0,64.5507,64.6198,64.3533,64.6099,319440.0
2024-01-19 10:00:00,65.5,65.6,65.22,65.48,256927.0,64.6395,64.7382,64.3632,64.6198,256927.0
2024-01-19 10:30:00,65.46,65.65,65.33,65.57,123115.0,64.6,64.7875,64.4717,64.7086,123115.0
2024-01-19 11:00:00,65.56,65.84,65.51,65.73,182425.0,64.6987,64.975,64.6494,64.8665,182425.0
2024-01-19 11:30:00,65.72,65.75,65.55,65.73,128223.0,64.8566,64.8862,64.6888,64.8665,128223.0
2024-01-19 12:00:00,65.74,65.9,65.58,65.86,151061.0,64.8763,65.0342,64.7185,64.9948,151061.0
2024-01-19 12:30:00,65.87,66.1,65.85,66.1,612409.0,65.0046,65.2316,64.9849,65.2316,612409.0
2024-01-19 13:00:00,66.1,66.31,65.97,66.31,200963.0,65.2316,65.4389,65.1033,65.4389,200963.0
2024-01-19 13:30:00,66.32,66.51,66.31,66.48,149342.0,65.4487,65.6362,65.4389,65.6066,149342.0
2024-01-19 14:00:00,66.5,66.78,66.46,66.58,610352.0,65.6264,65.9027,65.5869,65.7053,610352.0
2024-01-19 14:30:00,66.58,66.72,66.41,66.65,676266.0,65.7053,65.8435,65.5375,65.7744,676266.0
2024-01-19 15:00:00,66.65,66.73,66.54,66.62,285907.0,65.7744,65.8533,65.6658,65.7448,285907.0
2024-01-19 15:30:00,66.63,66.72,66.54,66.71,421548.0,65.7547,65.8435,65.6658,65.8336,421548.0
2024-01-22 09:30:00,67.11,67.45,67.1,67.41,399815.0,66.2284,66.5639,66.2185,66.5244,399815.0
2024-01-22 10:00:00,67.41,67.46,67.2,67.22,281268.0,66.5244,66.5738,66.3172,66.3369,281268.0
2024-01-22 10:30:00,67.23,67.23,66.95,67.0,635744.0,66.3468,66.3468,66.0705,66.1198,635744.0
2024-01-22 11:00:00,67.0,67.15,66.85,67.13,142867.0,66.1198,66.2678,65.9718,66.2481,142867.0
2024-01-22 11:30:00,67.16,67.18,66.99,67.15,92912.0,66.2777,66.2974,66.1099,66.2678,92912.0
2024-01-22 12:00:00,67.15,67.16,66.92,67.09,88723.0,66.2678,66.2777,66.0408,66.2086,88723.0
2024-01-22 12:30:00,67.1,67.13,66.99,67.02,52231.0,66.2185,66.2481,66.1099,66.1395,52231.0
2024-01-22 13:00:00,67.05,67.05,66.79,66.82,81453.0,66.1691,66.1691,65.9126,65.9422,81453.0
2024-01-22 13:30:00,66.81,67.11,66.81,67.06,79988.0,65.9323,66.2284,65.9323,66.179,79988.0
2024-01-22 14:00:00,67.08,67.12,66.86,67.0,61677.0,66.1987,66.2382,65.9816,66.1198,61677.0
2024-01-22 14:30:00,67.01,67.05,66.92,67.02,75913.0,66.1297,66.1691,66.0408,66.1395,75913.0
2024-01-22 15:00:00,67.02,67.17,66.94,67.16,134265.0,66.1395,66.2876,66.0606,66.2777,134265.0
2024-01-22 15:30:00,67.16,67.17,66.95,66.99,416798.0,66.2777,66.2876,66.0705,66.1099,416798.0
2024-01-23 09:30:00,67.13,67.21,66.99,67.1,226293.0,66.2481,66.327,66.1099,66.2185,226293.0
2024-01-23 10:00:00,67.1,67.17,66.96,67.06,139729.0,66.2185,66.2876,66.0803,66.179,139729.0
2024-01-23 10:30:00,67.05,67.05,66.85,66.91,160287.0,66.1691,66.1691,65.9718,66.031,160287.0
2024-01-23 11:00:00,66.91,67.02,66.82,66.84,97965.0,66.031,66.1395,65.9422,65.9619,97965.0
2024-01-23 11:30:00,66.85,66.98,66.8,66.97,108424.0,65.9718,66.1001,65.9224,66.0902,108424.0
2024-01-23 12:00:00,66.98,66.99,66.86,66.9,37365.0,66.1001,66.1099,65.9816,66.0211,37365.0
2024-01-23 12:30:00,66.9,67.1,66.86,67.09,53893.0,66.0211,66.2185,65.9816,66.2086,53893.0
2024-01-23 13:00:00,67.09,67.1,67.02,67.04,56165.0,66.2086,66.2185,66.1395,66.1593,56165.0
2024-01-23 13:30:00,67.05,67.12,66.99,67.11,90074.0,66.1691,66.2382,66.1099,66.2284,90074.0
2024-01-23 14:00:00,67.12,67.13,67.0,67.06,32986.0,66.2382,66.2481,66.1198,66.179,32986.0
2024-01-23 14:30:00,67.07,67.25,67.01,67.21,77538.0,66.1889,66.3665,66.1297,66.327,77538.0
2024-01-23 15:00:00,67.21,67.38,67.17,67.3,92614.0,66.327,66.4948,66.2876,66.4159,92614.0
2024-01-23 15:30:00,67.28,67.42,67.21,67.35,373457.0,66.3961,66.5343,66.327,66.4652,373457.0
2024-01-24 09:30:00,68.14,68.17,67.92,67.94,350505.0,67.2448,67.2744,67.0277,67.0474,350505.0
2024-01-24 10:00:00,67.95,68.09,67.77,68.08,163593.0,67.0573,67.1955,66.8797,67.1856,163593.0
2024-01-24 10:30:00,68.09,68.36,68.05,68.2,228832.0,67.1955,67.4619,67.156,67.304,228832.0
2024-01-24 11:00:00,68.23,68.28,68.06,68.21,192969.0,67.3336,67.383,67.1659,67.3139,192969.0
2024-01-24 11:30:00,68.21,68.32,68.12,68.31,61588.0,67.3139,67.4225,67.2251,67.4126,61588.0
2024-01-24 12:00:00,68.3,68.35,68.16,68.32,90271.0,67.4027,67.4521,67.2646,67.4225,90271.0
2024-01-24 12:30:00,68.31,68.43,68.31,68.42,287864.0,67.4126,67.531,67.4126,67.5211,287864.0
2024-01-24 13:00:00,68.4,68.4,68.06,68.21,236203.0,67.5014,67.5014,67.1659,67.3139,236203.0
2024-01-24 13:30:00,68.22,68.23,67.91,68.04,2836828.0,67.3238,67.3336,67.0178,67.1461,2836828.0
2024-01-24 14:00:00,68.0,68.03,67.65,67.71,170086.0,67.1067,67.1363,66.7613,66.8205,170086.0
2024-01-24 14:30:00,67.72,67.94,67.66,67.8,291170.0,66.8303,67.0474,66.7711,66.9093,291170.0
2024-01-24 15:00:00,67.8,67.9,67.49,67.52,383273.0,66.9093,67.008,66.6034,66.633,383273.0
2024-01-24 15:30:00,67.52,67.76,67.38,67.47,473006.0,66.633,66.8698,66.4948,66.5836,473006.0
2024-01-25 09:30:00,68.05,68.09,67.83,67.98,209361.0,67.156,67.1955,66.9389,67.0869,209361.0
2024-01-25 10:00:00,67.99,68.26,67.87,68.2,172172.0,67.0968,67.3632,66.9784,67.304,172172.0
2024-01-25 10:30:00,68.2,68.22,67.87,67.96,103552.0,67.304,67.3238,66.9784,67.0672,103552.0
2024-01-25 11:00:00,67.94,68.13,67.84,68.11,118609.0,67.0474,67.235,66.9488,67.2152,118609.0
2024-01-25 11:30:00,68.11,68.2,67.98,68.06,138436.0,67.2152,67.304,67.0869,67.1659,138436.0
2024-01-25 12:00:00,68.08,68.1,67.74,67.8,375868.0,67.1856,67.2053,66.8501,66.9093,375868.0
2024-01-25 12:30:00,67.82,67.83,67.67,67.78,77994.0,66.929,66.9389,66.781,66.8895,77994.0
2024-01-25 13:00:00,67.78,67.98,67.65,67.69,98446.0,66.8895,67.0869,66.7613,66.8007,98446.0
2024-01-25 13:30:00,67.69,67.85,67.56,67.6,76136.0,66.8007,66.9586,66.6724,66.7119,76136.0
2024-01-25 14:00:00,67.58,67.69,67.47,67.66,121860.0,66.6922,66.8007,66.5836,66.7711,121860.0
2024-01-25 14:30:00,67.68,67.8,67.56,67.79,92897.0,66.7909,66.9093,66.6724,66.8994,92897.0
2024-01-25 15:00:00,67.79,67.86,67.7,67.77,115453.0,66.8994,66.9685,66.8106,66.8797,115453.0
2024-01-25 15:30:00,67.76,68.18,67.75,68.18,374959.0,66.8698,67.2843,66.8599,67.2843,374959.0
2024-01-26 09:30:00,68.07,68.23,67.95,68.08,258454.0,67.1757,67.3336,67.0573,67.1856,258454.0
2024-01-26 10:00:00,68.07,68.22,67.89,68.2,146008.0,67.1757,67.3238,66.9981,67.304,146008.0
2024-01-26 10:30:00,68.21,68.45,68.19,68.45,124349.0,67.3139,67.5507,67.2942,67.5507,124349.0
2024-01-26 11:00:00,68.45,68.47,68.26,68.36,124348.0,67.5507,67.5705,67.3632,67.4619,124348.0
2024-01-26 11:30:00,68.35,68.39,68.2,68.39,170946.0,67.4521,67.4915,67.304,67.4915,170946.0
2024-01-26 12:00:00,68.38,68.39,68.23,68.25,84289.0,67.4817,67.4915,67.3336,67.3534,84289.0
2024-01-26 12:30:00,68.24,68.24,67.79,67.89,311534.0,67.3435,67.3435,66.8994,66.9981,311534.0
2024-01-26 13:00:00,67.88,68.03,67.83,67.98,165262.0,66.9882,67.1363,66.9389,67.0869,165262.0
2024-01-26 13:30:00,68.01,68.03,67.76,67.88,172946.0,67.1165,67.1363,66.8698,66.9882,172946.0
2024-01-26 14:00:00,67.88,68.01,67.88,67.95,67421.0,66.9882,67.1165,66.9882,67.0573,67421.0
2024-01-26 14:30:00,67.94,68.2,67.88,68.16,144745.0,67.0474,67.304,66.9882,67.2646,144745.0
2024-01-26 15:00:00,68.17,68.17,67.99,68.02,74305.0,67.2744,67.2744,67.0968,67.1264,74305.0
2024-01-26 15:30:00,68.04,68.07,67.9,68.02,218775.0,67.1461,67.1757,67.008,67.1264,218775.0
2024-01-29 09:30:00,68.08,68.19,68.0,68.16,258862.0,67.1856,67.2942,67.1067,67.2646,258862.0
2024-01-29 10:00:00,68.16,68.22,67.98,68.05,172943.0,67.2646,67.3238,67.0869,67.156,172943.0
2024-01-29 10:30:00,68.06,68.12,67.92,67.94,242691.0,67.1659,67.2251,67.0277,67.0474,242691.0
2024-01-29 11:00:00,67.96,68.09,67.92,68.09,459644.0,67.0672,67.1955,67.0277,67.1955,459644.0
2024-01-29 11:30:00,68.08,68.2,68.08,68.18,66735.0,67.1856,67.304,67.1856,67.2843,66735.0
2024-01-29 12:00:00,68.19,68.28,68.12,68.21,44605.0,67.2942,67.383,67.2251,67.3139,44605.0
2024-01-29 12:30:00,68.23,68.3,68.11,68.2,86756.0,67.3336,67.4027,67.2152,67.304,86756.0
2024-01-29 13:00:00,68.2,68.28,68.11,68.26,53877.0,67.304,67.383,67.2152,67.3632,53877.0
2024-01-29 13:30:00,68.28,68.29,68.2,68.21,100196.0,67.383,67.3928,67.304,67.3139,100196.0
2024-01-29 14:00:00,68.2,68.4,68.19,68.37,101952.0,67.304,67.5014,67.2942,67.4718,101952.0
2024-01-29 14:30:00,68.37,68.45,68.35,68.38,76360.0,67.4718,67.5507,67.4521,67.4817,76360.0
2024-01-29 15:00:00,68.4,69.09,68.4,68.97,600281.0,67.5014,68.1823,67.5014,68.0639,600281.0
2024-01-29 15:30:00,68.97,69.08,68.82,69.06,310540.0,68.0639,68.1725,67.9159,68.1527,310540.0
2024-01-30 09:30:00,68.85,69.05,68.85,69.05,383967.0,67.9455,68.1429,67.9455,68.1429,383967.0
2024-01-30 10:00:00,69.04,69.05,68.79,68.87,342998.0,68.133,68.1429,67.8863,67.9652,342998.0
2024-01-30 10:30:00,68.91,68.95,68.8,68.87,121319.0,68.0047,68.0442,67.8961,67.9652,121319.0
2024-01-30 11:00:00,68.89,69.0,68.83,68.99,106000.0,67.985,68.0935,67.9258,68.0837,106000.0
2024-01-30 11:30:00,68.99,69.1,68.97,69.06,71920.0,68.0837,68.1922,68.0639,68.1527,71920.0
2024-01-30 12:00:00,69.06,69.1,68.84,68.85,507138.0,68.1527,68.1922,67.9356,67.9455,507138.0
2024-01-30 12:30:00,68.84,68.88,68.72,68.8,154340.0,67.9356,67.9751,67.8172,67.8961,154340.0
2024-01-30 13:00:00,68.78,68.96,68.73,68.94,86564.0,67.8764,68.054,67.8271,68.0343,86564.0
2024-01-30 13:30:00,68.96,68.98,68.85,68.89,2218244.0,68.054,68.0738,67.9455,67.985,2218244.0
2024-01-30 14:00:00,68.9,69.04,68.83,69.03,54827.0,67.9948,68.133,67.9258,68.1231,54827.0
2024-01-30 14:30:00,69.05,69.11,69.01,69.08,101868.0,68.1429,68.2021,68.1034,68.1725,101868.0
2024-01-30 15:00:00,69.07,69.14,68.96,69.08,99988.0,68.1626,68.2317,68.054,68.1725,99988.0
2024-01-30 15:30:00,69.09,69.09,68.9,68.94,185116.0,68.1823,68.1823,67.9948,68.0343,185116.0
2024-01-31 09:30:00,68.3,68.41,67.98,68.04,582299.0,67.4027,67.5113,67.0869,67.1461,582299.0
2024-01-31 10:00:00,68.03,68.06,67.88,67.91,175936.0,67.1363,67.1659,66.9882,67.0178,175936.0
2024-01-31 10:30:00,67.92,67.96,67.66,67.76,226307.0,67.0277,67.0672,66.7711,66.8698,226307.0
2024-01-31 11:00:00,67.77,67.97,67.76,67.83,116295.0,66.8797,67.0771,66.8698,66.9389,116295.0
2024-01-31 11:30:00,67.85,67.85,67.65,67.79,96458.0,66.9586,66.9586,66.7613,66.8994,96458.0
2024-01-31 12:00:00,67.79,67.94,67.78,67.93,70476.0,66.8994,67.0474,66.8895,67.0376,70476.0
2024-01-31 12:30:00,67.92,67.93,67.72,67.93,131347.0,67.0277,67.0376,66.8303,67.0376,131347.0
2024-01-31 13:00:00,67.93,68.03,67.85,67.85,73240.0,67.0376,67.1363,66.9586,66.9586,73240.0
2024-01-31 13:30:00,67.88,68.02,67.85,67.94,68051.0,66.9882,67.1264,66.9586,67.0474,68051.0
2024-01-31 14:00:00,68.0,68.07,67.45,67.6,557135.0,67.1067,67.1757,66.5639,66.7119,557135.0
2024-01-31 14:30:00,67.59,68.39,67.51,67.69,619014.0,66.702,67.4915,66.6231,66.8007,619014.0
2024-01-31 15:00:00,67.69,67.72,66.9,67.17,989237.0,66.8007,66.8303,66.0211,66.2876,989237.0
2024-01-31 15:30:00,67.17,67.2,66.68,66.69,742051.0,66.2876,66.3172,65.804,65.8139,742051.0
2024-02-01 09:30:00,67.11,67.42,67.1,67.24,577115.0,66.2284,66.5343,66.2185,66.3566,577115.0
2024-02-01 10:00:00,67.2,67.55,67.01,67.55,523428.0,66.3172,66.6626,66.1297,66.6626,523428.0
2024-02-01 10:30:00,67.55,67.56,66.96,66.97,342351.0,66.6626,66.6724,66.0803,66.0902,342351.0
2024-02-01 11:00:00,66.97,67.14,66.89,67.1,241667.0,66.0902,66.258,66.0112,66.2185,241667.0
2024-02-01 11:30:00,67.11,67.44,67.11,67.41,96872.0,66.2284,66.554,66.2284,66.5244,96872.0
2024-02-01 12:00:00,67.42,67.85,67.41,67.63,205233.0,66.5343,66.9586,66.5244,66.7415,205233.0
2024-02-01 12:30:00,67.63,68.12,67.61,67.88,232236.0,66.7415,67.2251,66.7218,66.9882,232236.0
2024-02-01 13:00:00,67.89,67.9,67.55,67.77,188436.0,66.9981,67.008,66.6626,66.8797,188436.0
2024-02-01 13:30:00,67.78,67.93,67.61,67.84,175869.0,66.8895,67.0376,66.7218,66.9488,175869.0
2024-02-01 14:00:00,67.84,68.03,67.83,67.9,149248.0,66.9488,67.1363,66.9389,67.008,149248.0
2024-02-01 14:30:00,67.9,68.2,67.8,68.19,132633.0,67.008,67.304,66.9093,67.2942,132633.0
2024-02-01 15:00:00,68.2,68.32,68.11,68.23,141092.0,67.304,67.4225,67.2152,67.3336,141092.0
2024-02-01 15:30:00,68.26,68.38,68.09,68.38,198916.0,67.3632,67.4817,67.1955,67.4817,198916.0
2024-02-02 09:30:00,68.5,68.86,68.41,68.73,563823.0,67.6001,67.9554,67.5113,67.8271,563823.0
2024-02-02 10:00:00,68.72,68.96,68.6,68.83,215244.0,67.8172,68.054,67.6988,67.9258,215244.0
2024-02-02 10:30:00,68.86,69.27,68.7,69.19,184588.0,67.9554,68.36,67.7975,68.281,184588.0
2024-02-02 11:00:00,69.23,69.47,69.07,69.42,155109.0,68.3205,68.5573,68.1626,68.508,155109.0
2024-02-02 11:30:00,69.45,69.72,69.43,69.59,167013.0,68.5376,68.8041,68.5179,68.6758,167013.0
2024-02-02 12:00:00,69.62,69.83,69.49,69.81,110623.0,68.7054,68.9126,68.5771,68.8929,110623.0
2024-02-02 12:30:00,69.82,69.9,69.23,69.62,360653.0,68.9027,68.9817,68.3205,68.7054,360653.0
2024-02-02 13:00:00,69.63,69.86,69.58,69.64,234096.0,68.7152,68.9422,68.6659,68.7251,234096.0
2024-02-02 13:30:00,69.63,69.82,69.53,69.78,175820.0,68.7152,68.9027,68.6166,68.8633,175820.0
2024-02-02 14:00:00,69.8,70.1,69.8,69.98,198741.0,68.883,69.1791,68.883,69.0606,198741.0
2024-02-02 14:30:00,69.99,70.2,69.97,70.18,323100.0,69.0705,69.2778,69.0508,69.258,323100.0
2024-02-02 15:00:00,70.18,70.28,70.05,70.24,285976.0,69.258,69.3567,69.1297,69.3172,285976.0
2024-02-02 15:30:00,70.24,70.24,69.79,69.79,562177.0,69.3172,69.3172,68.8731,68.8731,562177.0
2024-02-05 09:30:00,69.61,69.62,69.38,69.52,465122.0,68.6955,68.7054,68.4685,68.6067,465122.0
2024-02-05 10:00:00,69.51,69.52,68.79,68.95,461737.0,68.5968,68.6067,67.8863,68.0442,461737.0
2024-02-05 10:30:00,68.96,68.99,68.63,68.81,201032.0,68.054,68.0837,67.7284,67.906,201032.0
2024-02-05 11:00:00,68.81,69.08,68.79,68.95,333422.0,67.906,68.1725,67.8863,68.0442,333422.0
2024-02-05 11:30:00,68.97,69.17,68.96,69.16,1236488.0,68.0639,68.2613,68.054,68.2514,1236488.0
2024-02-05 12:00:00,69.16,69.33,69.14,69.33,180016.0,68.2514,68.4192,68.2317,68.4192,180016.0
2024-02-05 12:30:00,69.34,69.51,69.34,69.43,154880.0,68.4291,68.5968,68.4291,68.5179,154880.0
2024-02-05 13:00:00,69.42,69.55,69.3,69.3,215668.0,68.508,68.6363,68.3896,68.3896,215668.0
2024-02-05 13:30:00,69.3,69.47,69.29,69.45,827378.0,68.3896,68.5573,68.3797,68.5376,827378.0
2024-02-05 14:00:00,69.45,69.56,69.37,69.53,657378.0,68.5376,68.6462,68.4587,68.6166,657378.0
2024-02-05 14:30:00,69.54,69.73,69.52,69.69,604553.0,68.6264,68.8139,68.6067,68.7745,604553.0
2024-02-05 15:00:00,69.69,69.7,69.29,69.6,640928.0,68.7745,68.7843,68.3797,68.6856,640928.0
2024-02-05 15:30:00,69.61,69.67,69.27,69.28,1871946.0,68.6955,68.7547,68.36,68.3698,1871946.0
2024-02-06 09:30:00,69.55,69.76,69.39,69.4,497497.0,68.6363,68.8435,68.4784,68.4883,497497.0
2024-02-06 10:00:00,69.38,69.42,69.13,69.25,274270.0,68.4685,68.508,68.2218,68.3402,274270.0
2024-02-06 10:30:00,69.25,69.44,69.23,69.36,134629.0,68.3402,68.5277,68.3205,68.4488,134629.0
2024-02-06 11:00:00,69.36,69.51,69.26,69.48,74151.0,68.4488,68.5968,68.3501,68.5672,74151.0
2024-02-06 11:30:00,69.49,69.51,69.19,69.23,85573.0,68.5771,68.5968,68.281,68.3205,85573.0
2024-02-06 12:00:00,69.21,69.37,69.15,69.35,111832.0,68.3008,68.4587,68.2416,68.4389,111832.0
2024-02-06 12:30:00,69.37,69.38,69.25,69.27,60314.0,68.4587,68.4685,68.3402,68.36,60314.0
2024-02-06 13:00:00,69.27,69.41,69.25,69.37,73348.0,68.36,68.4981,68.3402,68.4587,73348.0
2024-02-06 13:30:00,69.38,69.55,69.38,69.55,99780.0,68.4685,68.6363,68.4685,68.6363,99780.0
2024-02-06 14:00:00,69.54,69.55,69.15,69.27,123280.0,68.6264,68.6363,68.2416,68.36,123280.0
2024-02-06 14:30:00,69.26,69.47,69.21,69.44,67774.0,68.3501,68.5573,68.3008,68.5277,67774.0
2024-02-06 15:00:00,69.45,69.55,69.41,69.45,137804.0,68.5376,68.6363,68.4981,68.5376,137804.0
2024-02-06 15:30:00,69.45,69.69,69.31,69.67,185138.0,68.5376,68.7745,68.3994,68.7547,185138.0
2024-02-07 09:30:00,70.32,70.36,70.06,70.2,330918.0,69.3962,69.4357,69.1396,69.2778,330918.0
2024-02-07 10:00:00,70.2,70.79,70.11,70.78,208053.0,69.2778,69.86,69.1889,69.8501,208053.0
2024-02-07 10:30:00,70.79,70.8,70.53,70.59,151003.0,69.86,69.8699,69.6034,69.6626,151003.0
2024-02-07 11:00:00,70.6,70.7,70.47,70.54,140110.0,69.6725,69.7712,69.5442,69.6133,140110.0
2024-02-07 11:30:00,70.57,70.75,70.49,70.69,85844.0,69.6429,69.8205,69.5639,69.7613,85844.0
2024-02-07 12:00:00,70.71,70.76,70.57,70.62,63666.0,69.7811,69.8304,69.6429,69.6922,63666.0
2024-02-07 12:30:00,70.59,70.68,70.45,70.68,189432.0,69.6626,69.7515,69.5245,69.7515,189432.0
2024-02-07 13:00:00,70.68,70.85,70.55,70.85,169378.0,69.7515,69.9192,69.6232,69.9192,169378.0
2024-02-07 13:30:00,70.86,70.92,70.7,70.82,103531.0,69.9291,69.9883,69.7712,69.8896,103531.0
2024-02-07 14:00:00,70.82,70.87,70.76,70.78,74562.0,69.8896,69.939,69.8304,69.8501,74562.0
2024-02-07 14:30:00,70.79,70.9,70.74,70.88,72023.0,69.86,69.9686,69.8107,69.9488,72023.0
2024-02-07 15:00:00,70.88,70.94,70.77,70.86,207585.0,69.9488,70.008,69.8403,69.9291,207585.0
2024-02-07 15:30:00,70.84,70.87,70.7,70.8,320509.0,69.9093,69.939,69.7712,69.8699,320509.0
2024-02-08 09:30:00,70.78,70.85,70.67,70.76,245727.0,69.8501,69.9192,69.7416,69.8304,245727.0
2024-02-08 10:00:00,70.77,70.82,70.65,70.71,303208.0,69.8403,69.8896,69.7218,69.7811,303208.0
2024-02-08 10:30:00,70.72,70.82,70.57,70.8,152880.0,69.7909,69.8896,69.6429,69.8699,152880.0
2024-02-08 11:00:00,70.81,70.82,70.57,70.57,87884.0,69.8797,69.8896,69.6429,69.6429,87884.0
2024-02-08 11:30:00,70.57,70.72,70.57,70.71,195998.0,69.6429,69.7909,69.6429,69.7811,195998.0
2024-02-08 12:00:00,70.71,70.8,70.63,70.77,71747.0,69.7811,69.8699,69.7021,69.8403,71747.0
2024-02-08 12:30:00,70.75,70.79,70.6,70.64,55754.0,69.8205,69.86,69.6725,69.712,55754.0
2024-02-08 13:00:00,70.63,70.84,70.62,70.77,135705.0,69.7021,69.9093,69.6922,69.8403,135705.0
2024-02-08 13:30:00,70.79,70.85,70.74,70.8,52978.0,69.86,69.9192,69.8107,69.8699,52978.0
2024-02-08 14:00:00,70.81,70.84,70.71,70.72,40377.0,69.8797,69.9093,69.7811,69.7909,40377.0
2024-02-08 14:30:00,70.71,70.85,70.65,70.82,61427.0,69.7811,69.9192,69.7218,69.8896,61427.0
2024-02-08 15:00:00,70.84,70.92,70.82,70.88,46692.0,69.9093,69.9883,69.8896,69.9488,46692.0
2024-02-08 15:30:00,70.88,70.96,70.73,70.87,207511.0,69.9488,70.0278,69.8008,69.939,207511.0
2024-02-09 09:30:00,71.0,71.19,70.89,71.19,369124.0,70.0672,70.2548,69.9587,70.2548,369124.0
2024-02-09 10:00:00,71.19,71.25,71.07,71.22,187643.0,70.2548,70.314,70.1363,70.2844,187643.0
2024-02-09 10:30:00,71.23,71.32,71.19,71.31,119864.0,70.2942,70.383,70.2548,70.3732,119864.0
2024-02-09 11:00:00,71.31,71.38,71.22,71.25,109279.0,70.3732,70.4423,70.2844,70.314,109279.0
2024-02-09 11:30:00,71.25,71.29,71.13,71.22,41219.0,70.314,70.3534,70.1955,70.2844,41219.0
2024-02-09 12:00:00,71.21,71.36,71.15,71.35,43473.0,70.2745,70.4225,70.2153,70.4126,43473.0
2024-02-09 12:30:00,71.36,71.46,71.27,71.45,171071.0,70.4225,70.5212,70.3337,70.5113,171071.0
2024-02-09 13:00:00,71.46,71.55,71.4,71.53,84896.0,70.5212,70.61,70.462,70.5903,84896.0
2024-02-09 13:30:00,71.54,71.59,71.46,71.52,68387.0,70.6002,70.6495,70.5212,70.5804,68387.0
2024-02-09 14:00:00,71.53,71.64,71.51,71.62,41715.0,70.5903,70.6988,70.5705,70.6791,41715.0
2024-02-09 14:30:00,71.64,71.78,71.63,71.68,301949.0,70.6988,70.837,70.689,70.7383,301949.0
2024-02-09 15:00:00,71.69,71.69,71.55,71.63,246801.0,70.7482,70.7482,70.61,70.689,246801.0
2024-02-09 15:30:00,71.63,71.7,71.52,71.64,255221.0,70.689,70.7581,70.5804,70.6988,255221.0
2024-02-12 09:30:00,71.65,71.72,71.64,71.7,205768.0,70.7087,70.7778,70.6988,70.7581,205768.0
2024-02-12 10:00:00,71.7,71.7,71.59,71.68,89640.0,70.7581,70.7581,70.6495,70.7383,89640.0
2024-02-12 10:30:00,71.68,71.91,71.68,71.89,138996.0,70.7383,70.9653,70.7383,70.9456,138996.0
2024-02-12 11:00:00,71.91,72.14,71.85,72.13,92152.0,70.9653,71.1923,70.9061,71.1824,92152.0
2024-02-12 11:30:00,72.14,72.29,72.12,72.24,147308.0,71.1923,71.3403,71.1725,71.291,147308.0
2024-02-12 12:00:00,72.24,72.29,72.08,72.15,176851.0,71.291,71.3403,71.1331,71.2021,176851.0
2024-02-12 12:30:00,72.14,72.21,72.06,72.21,49750.0,71.1923,71.2614,71.1133,71.2614,49750.0
2024-02-12 13:00:00,72.21,72.28,72.02,72.04,74659.0,71.2614,71.3304,71.0738,71.0936,74659.0
2024-02-12 13:30:00,72.03,72.04,71.79,71.91,120091.0,71.0837,71.0936,70.8469,70.9653,120091.0
2024-02-12 14:00:00,71.89,71.91,71.38,71.61,214416.0,70.9456,70.9653,70.4423,70.6692,214416.0
2024-02-12 14:30:00,71.6,71.66,71.42,71.45,137070.0,70.6594,70.7186,70.4817,70.5113,137070.0
2024-02-12 15:00:00,71.45,71.62,71.45,71.56,89896.0,70.5113,70.6791,70.5113,70.6199,89896.0
2024-02-12 15:30:00,71.57,71.65,71.46,71.59,253954.0,70.6298,70.7087,70.5212,70.6495,253954.0
2024-02-13 09:30:00,69.73,69.9,69.47,69.52,750646.0,68.8139,68.9817,68.5573,68.6067,750646.0
2024-02-13 10:00:00,69.51,69.82,69.35,69.82,293474.0,68.5968,68.9027,68.4389,68.9027,293474.0
2024-02-13 10:30:00,69.83,69.94,69.72,69.74,271851.0,68.9126,69.0212,68.8041,68.8238,271851.0
2024-02-13 11:00:00,69.74,70.06,69.74,70.02,105375.0,68.8238,69.1396,68.8238,69.1001,105375.0
2024-02-13 11:30:00,70.02,70.1,69.85,69.88,144372.0,69.1001,69.1791,68.9324,68.962,144372.0
2024-02-13 12:00:00,69.87,69.9,69.68,69.72,107038.0,68.9521,68.9817,68.7646,68.8041,107038.0
2024-02-13 12:30:00,69.73,69.94,69.62,69.63,82800.0,68.8139,69.0212,68.7054,68.7152,82800.0
2024-02-13 13:00:00,69.66,69.69,69.58,69.65,480467.0,68.7449,68.7745,68.6659,68.735,480467.0
2024-02-13 13:30:00,69.64,69.66,69.39,69.45,936644.0,68.7251,68.7449,68.4784,68.5376,936644.0
2024-02-13 14:00:00,69.45,69.45,68.94,69.05,316834.0,68.5376,68.5376,68.0343,68.1429,316834.0
2024-02-13 14:30:00,69.03,69.27,68.74,68.81,403778.0,68.1231,68.36,67.8369,67.906,403778.0
2024-02-13 15:00:00,68.81,68.86,68.63,68.82,202122.0,67.906,67.9554,67.7284,67.9159,202122.0
2024-02-13 15:30:00,68.81,69.62,68.77,69.62,577943.0,67.906,68.7054,67.8665,68.7054,577943.0
2024-02-14 09:30:00,70.34,70.48,70.07,70.35,342053.0,69.4159,69.5541,69.1495,69.4258,342053.0
2024-02-14 10:00:00,70.37,70.67,70.29,70.58,195757.0,69.4455,69.7416,69.3666,69.6528,195757.0
2024-02-14 10:30:00,70.61,70.63,70.1,70.12,148303.0,69.6824,69.7021,69.1791,69.1988,148303.0
2024-02-14 11:00:00,70.1,70.21,69.89,70.19,331366.0,69.1791,69.2876,68.9718,69.2679,331366.0
2024-02-14 11:30:00,70.2,70.22,69.93,69.94,291125.0,69.2778,69.2975,69.0113,69.0212,291125.0
2024-02-14 12:00:00,69.93,70.12,69.67,70.12,146418.0,69.0113,69.1988,68.7547,69.1988,146418.0
2024-02-14 12:30:00,70.13,70.22,70.08,70.17,71235.0,69.2087,69.2975,69.1593,69.2482,71235.0
2024-02-14 13:00:00,70.17,70.28,69.96,70.1,78104.0,69.2482,69.3567,69.0409,69.1791,78104.0
2024-02-14 13:30:00,70.1,70.44,70.09,70.26,81261.0,69.1791,69.5146,69.1692,69.337,81261.0
2024-02-14 14:00:00,70.29,70.3,69.92,70.3,138184.0,69.3666,69.3764,69.0014,69.3764,138184.0
2024-02-14 14:30:00,70.32,70.43,70.25,70.36,95629.0,69.3962,69.5047,69.3271,69.4357,95629.0
2024-02-14 15:00:00,70.39,70.74,70.29,70.71,183585.0,69.4653,69.8107,69.3666,69.7811,183585.0
2024-02-14 15:30:00,70.69,70.98,70.55,70.86,631475.0,69.7613,70.0475,69.6232,69.9291,631475.0
2024-02-15 09:30:00,71.0,71.3,70.98,71.08,421759.0,70.0672,70.3633,70.0475,70.1462,421759.0
2024-02-15 10:00:00,71.11,71.36,71.07,71.11,184983.0,70.1758,70.4225,70.1363,70.1758,184983.0
2024-02-15 10:30:00,71.11,71.18,71.0,71.15,119220.0,70.1758,70.2449,70.0672,70.2153,119220.0
2024-02-15 11:00:00,71.17,71.17,70.86,71.05,206267.0,70.235,70.235,69.9291,70.1166,206267.0
2024-02-15 11:30:00,71.05,71.24,71.02,71.15,109906.0,70.1166,70.3041,70.087,70.2153,109906.0
2024-02-15 12:00:00,71.15,71.33,71.11,71.31,90409.0,70.2153,70.3929,70.1758,70.3732,90409.0
2024-02-15 12:30:00,71.33,71.37,71.21,71.21,115613.0,70.3929,70.4324,70.2745,70.2745,115613.0
2024-02-15 13:00:00,71.21,71.61,71.18,71.61,154455.0,70.2745,70.6692,70.2449,70.6692,154455.0
2024-02-15 13:30:00,71.62,71.67,71.47,71.59,164712.0,70.6791,70.7284,70.5311,70.6495,164712.0
2024-02-15 14:00:00,71.6,71.7,71.49,71.63,250135.0,70.6594,70.7581,70.5508,70.689,250135.0
2024-02-15 14:30:00,71.63,71.81,71.61,71.73,229591.0,70.689,70.8666,70.6692,70.7877,229591.0
2024-02-15 15:00:00,71.73,71.74,71.53,71.66,103852.0,70.7877,70.7975,70.5903,70.7186,103852.0
2024-02-15 15:30:00,71.66,71.78,71.53,71.76,472577.0,70.7186,70.837,70.5903,70.8173,472577.0
2024-02-16 09:30:00,71.69,71.73,70.98,71.1,291526.0,70.7482,70.7877,70.0475,70.1659,291526.0
2024-02-16 10:00:00,71.08,71.32,70.84,71.26,253641.0,70.1462,70.383,69.9093,70.3238,253641.0
2024-02-16 10:30:00,71.23,71.52,71.14,71.43,99920.0,70.2942,70.5804,70.2054,70.4916,99920.0
2024-02-16 11:00:00,71.46,71.78,71.45,71.72,88609.0,70.5212,70.837,70.5113,70.7778,88609.0
2024-02-16 11:30:00,71.74,71.88,71.66,71.82,179705.0,70.7975,70.9357,70.7186,70.8765,179705.0
2024-02-16 12:00:00,71.81,71.86,71.7,71.82,70616.0,70.8666,70.9159,70.7581,70.8765,70616.0
2024-02-16 12:30:00,71.83,71.84,71.66,71.69,34892.0,70.8863,70.8962,70.7186,70.7482,34892.0
2024-02-16 13:00:00,71.69,71.71,71.4,71.66,583563.0,70.7482,70.7679,70.462,70.7186,583563.0
2024-02-16 13:30:00,71.67,71.86,71.65,71.86,157935.0,70.7284,70.9159,70.7087,70.9159,157935.0
2024-02-16 14:00:00,71.86,71.99,71.86,71.94,179765.0,70.9159,71.0442,70.9159,70.9949,179765.0
2024-02-16 14:30:00,71.94,71.95,71.17,71.34,670469.0,70.9949,71.0048,70.235,70.4028,670469.0
2024-02-16 15:00:00,71.34,71.39,71.19,71.34,723070.0,70.4028,70.4521,70.2548,70.4028,723070.0
2024-02-16 15:30:00,71.35,71.37,70.89,71.05,532011.0,70.4126,70.4324,69.9587,70.1166,532011.0
2024-02-20 09:30:00,70.53,70.71,70.08,70.22,432576.0,69.6034,69.7811,69.1593,69.2975,432576.0
2024-02-20 10:00:00,70.21,70.24,69.99,70.09,217528.0,69.2876,69.3172,69.0705,69.1692,217528.0
2024-02-20 10:30:00,70.07,70.32,69.96,70.29,359154.0,69.1495,69.3962,69.0409,69.3666,359154.0
2024-02-20 11:00:00,70.32,70.39,70.19,70.29,73976.0,69.3962,69.4653,69.2679,69.3666,73976.0
2024-02-20 11:30:00,70.28,70.3,69.94,69.95,119115.0,69.3567,69.3764,69.0212,69.031,119115.0
2024-02-20 12:00:00,69.94,69.94,69.68,69.75,183314.0,69.0212,69.0212,68.7646,68.8337,183314.0
2024-02-20 12:30:00,69.75,69.91,69.59,69.88,108100.0,68.8337,68.9916,68.6758,68.962,108100.0
2024-02-20 13:00:00,69.9,70.01,69.72,69.79,71433.0,68.9817,69.0903,68.8041,68.8731,71433.0
2024-02-20 13:30:00,69.8,70.0,69.67,69.98,105986.0,68.883,69.0804,68.7547,69.0606,105986.0
2024-02-20 14:00:00,70.0,70.04,69.81,70.02,151298.0,69.0804,69.1199,68.8929,69.1001,151298.0
2024-02-20 14:30:00,70.01,70.24,69.95,70.23,83630.0,69.0903,69.3172,69.031,69.3074,83630.0
2024-02-20 15:00:00,70.24,70.27,70.1,70.23,97823.0,69.3172,69.3468,69.1791,69.3074,97823.0
2024-02-20 15:30:00,70.26,70.27,69.79,70.25,665504.0,69.337,69.3468,68.8731,69.3271,665504.0
2024-02-21 09:30:00,69.85,69.92,69.71,69.78,326278.0,68.9324,69.0014,68.7942,68.8633,326278.0
2024-02-21 10:00:00,69.8,70.04,69.78,69.84,113793.0,68.883,69.1199,68.8633,68.9225,113793.0
2024-02-21 10:30:00,69.83,69.87,69.74,69.81,94224.0,68.9126,68.9521,68.8238,68.8929,94224.0
2024-02-21 11:00:00,69.82,70.1,69.8,69.96,128009.0,68.9027,69.1791,68.883,69.0409,128009.0
2024-02-21 11:30:00,69.97,70.05,69.87,70.01,43120.0,69.0508,69.1297,68.9521,69.0903,43120.0
2024-02-21 12:00:00,70.0,70.0,69.71,69.75,45331.0,69.0804,69.0804,68.7942,68.8337,45331.0
2024-02-21 12:30:00,69.75,69.91,69.63,69.89,47619.0,68.8337,68.9916,68.7152,68.9718,47619.0
2024-02-21 13:00:00,69.89,69.93,69.57,69.81,129317.0,68.9718,69.0113,68.656,68.8929,129317.0
2024-02-21 13:30:00,69.81,69.89,69.76,69.82,49073.0,68.8929,68.9718,68.8435,68.9027,49073.0
2024-02-21 14:00:00,69.81,70.03,69.51,69.63,182899.0,68.8929,69.11,68.5968,68.7152,182899.0
2024-02-21 14:30:00,69.64,69.66,69.42,69.61,182090.0,68.7251,68.7449,68.508,68.6955,182090.0
2024-02-21 15:00:00,69.59,69.63,69.32,69.57,245833.0,68.6758,68.7152,68.4093,68.656,245833.0
2024-02-21 15:30:00,69.58,70.4,69.57,70.36,340398.0,68.6659,69.4751,68.656,69.4357,340398.0
2024-02-22 09:30:00,72.24,72.64,71.97,72.52,742478.0,71.291,71.6857,71.0245,71.5673,742478.0
2024-02-22 10:00:00,72.53,72.63,72.41,72.62,278214.0,71.5771,71.6758,71.4587,71.666,278214.0
2024-02-22 10:30:00,72.62,72.73,72.38,72.44,196705.0,71.666,71.7745,71.4291,71.4883,196705.0
2024-02-22 11:00:00,72.46,72.7,72.4,72.63,205323.0,71.5081,71.7449,71.4489,71.6758,205323.0
2024-02-22 11:30:00,72.64,72.77,72.53,72.59,168457.0,71.6857,71.814,71.5771,71.6364,168457.0
2024-02-22 12:00:00,72.59,72.81,72.5,72.79,102798.0,71.6364,71.8535,71.5475,71.8337,102798.0
2024-02-22 12:30:00,72.79,72.94,72.7,72.92,92438.0,71.8337,71.9818,71.7449,71.962,92438.0
2024-02-22 13:00:00,72.93,73.04,72.83,73.02,106878.0,71.9719,72.0804,71.8732,72.0607,106878.0
2024-02-22 13:30:00,73.05,73.17,73.02,73.16,114545.0,72.0903,72.2087,72.0607,72.1989,114545.0
2024-02-22 14:00:00,73.16,73.5,73.15,73.49,116326.0,72.1989,72.5344,72.189,72.5245,116326.0
2024-02-22 14:30:00,73.5,73.5,73.06,73.14,297687.0,72.5344,72.5344,72.1002,72.1791,297687.0
2024-02-22 15:00:00,73.14,73.37,73.12,73.29,197880.0,72.1791,72.4061,72.1594,72.3272,197880.0
2024-02-22 15:30:00,73.3,73.46,73.19,73.23,378860.0,72.337,72.4949,72.2285,72.268,378860.0
2024-02-23 09:30:00,73.72,73.98,73.69,73.87,372703.0,72.7515,73.0081,72.7219,72.8995,372703.0
2024-02-23 10:00:00,73.88,73.92,73.72,73.72,188623.0,72.9094,72.9489,72.7515,72.7515,188623.0
2024-02-23 10:30:00,73.73,73.84,73.49,73.57,150266.0,72.7614,72.8699,72.5245,72.6035,150266.0
2024-02-23 11:00:00,73.58,73.58,73.11,73.41,147424.0,72.6134,72.6134,72.1495,72.4456,147424.0
2024-02-23 11:30:00,73.41,73.52,73.29,73.52,92666.0,72.4456,72.5541,72.3272,72.5541,92666.0
2024-02-23 12:00:00,73.51,73.66,73.38,73.44,127134.0,72.5443,72.6923,72.416,72.4752,127134.0
2024-02-23 12:30:00,73.41,73.55,73.31,73.48,82257.0,72.4456,72.5837,72.3469,72.5147,82257.0
2024-02-23 13:00:00,73.54,73.64,73.48,73.62,70569.0,72.5739,72.6726,72.5147,72.6528,70569.0
2024-02-23 13:30:00,73.62,73.67,73.48,73.51,48937.0,72.6528,72.7022,72.5147,72.5443,48937.0
2024-02-23 14:00:00,73.51,73.52,73.26,73.3,49041.0,72.5443,72.5541,72.2976,72.337,49041.0
2024-02-23 14:30:00,73.29,73.47,73.29,73.46,58374.0,72.3272,72.5048,72.3272,72.4949,58374.0
2024-02-23 15:00:00,73.46,73.53,73.32,73.35,145685.0,72.4949,72.564,72.3568,72.3864,145685.0
2024-02-23 15:30:00,73.36,73.58,73.28,73.32,483560.0,72.3962,72.6134,72.3173,72.3568,483560.0
2024-02-26 09:30:00,73.43,73.56,73.27,73.41,283767.0,72.4653,72.5936,72.3074,72.4456,283767.0
2024-02-26 10:00:00,73.42,73.46,73.3,73.33,116838.0,72.4555,72.4949,72.337,72.3666,116838.0
2024-02-26 10:30:00,73.34,73.43,73.18,73.21,127877.0,72.3765,72.4653,72.2186,72.2482,127877.0
2024-02-26 11:00:00,73.19,73.26,73.08,73.18,80702.0,72.2285,72.2976,72.1199,72.2186,80702.0
2024-02-26 11:30:00,73.18,73.31,73.12,73.27,95146.0,72.2186,72.3469,72.1594,72.3074,95146.0
2024-02-26 12:00:00,73.27,73.31,73.15,73.28,47472.0,72.3074,72.3469,72.189,72.3173,47472.0
2024-02-26 12:30:00,73.3,73.32,73.11,73.15,42601.0,72.337,72.3568,72.1495,72.189,42601.0
2024-02-26 13:00:00,73.14,73.23,72.91,72.95,945263.0,72.1791,72.268,71.9522,71.9916,945263.0
2024-02-26 13:30:00,72.95,73.02,72.78,73.02,2534497.0,71.9916,72.0607,71.8239,72.0607,2534497.0
2024-02-26 14:00:00,73.03,73.13,72.93,73.1,307648.0,72.0706,72.1693,71.9719,72.1397,307648.0
2024-02-26 14:30:00,73.13,73.17,72.97,72.98,232959.0,72.1693,72.2087,72.0114,72.0212,232959.0
2024-02-26 15:00:00,72.99,73.14,72.96,73.01,268085.0,72.0311,72.1791,72.0015,72.0508,268085.0
2024-02-26 15:30:00,73.02,73.04,72.73,72.76,394601.0,72.0607,72.0804,71.7745,71.8041,394601.0
2024-02-27 09:30:00,72.95,72.96,72.61,72.77,250616.0,71.9916,72.0015,71.6561,71.814,250616.0
2024-02-27 10:00:00,72.78,72.92,72.66,72.82,156577.0,71.8239,71.962,71.7054,71.8633,156577.0
2024-02-27 10:30:00,72.82,72.84,72.64,72.79,99350.0,71.8633,71.8831,71.6857,71.8337,99350.0
2024-02-27 11:00:00,72.79,72.8,72.65,72.65,83144.0,71.8337,71.8436,71.6956,71.6956,83144.0
2024-02-27 11:30:00,72.66,72.75,72.6,72.72,58384.0,71.7054,71.7943,71.6462,71.7647,58384.0
2024-02-27 12:00:00,72.73,72.75,72.57,72.66,107253.0,71.7745,71.7943,71.6166,71.7054,107253.0
2024-02-27 12:30:00,72.63,72.65,72.47,72.47,51170.0,71.6758,71.6956,71.5179,71.5179,51170.0
2024-02-27 13:00:00,72.47,72.66,72.39,72.52,93340.0,71.5179,71.7054,71.439,71.5673,93340.0
2024-02-27 13:30:00,72.53,72.71,72.52,72.67,64418.0,71.5771,71.7548,71.5673,71.7153,64418.0
2024-02-27 14:00:00,72.69,72.88,72.68,72.84,113113.0,71.735,71.9225,71.7252,71.8831,113113.0
2024-02-27 14:30:00,72.85,72.95,72.79,72.95,83636.0,71.8929,71.9916,71.8337,71.9916,83636.0
2024-02-27 15:00:00,72.94,73.0,72.83,72.98,88719.0,71.9818,72.041,71.8732,72.0212,88719.0
2024-02-27 15:30:00,72.95,73.08,72.88,73.02,204196.0,71.9916,72.1199,71.9225,72.0607,204196.0
2024-02-28 09:30:00,72.55,72.68,72.44,72.54,189341.0,71.5969,71.7252,71.4883,71.587,189341.0
2024-02-28 10:00:00,72.55,72.73,72.53,72.64,81764.0,71.5969,71.7745,71.5771,71.6857,81764.0
2024-02-28 10:30:00,72.63,72.88,72.63,72.87,71601.0,71.6758,71.9225,71.6758,71.9127,71601.0
2024-02-28 11:00:00,72.89,72.99,72.85,72.89,78473.0,71.9324,72.0311,71.8929,71.9324,78473.0
2024-02-28 11:30:00,72.89,72.96,72.8,72.89,49809.0,71.9324,72.0015,71.8436,71.9324,49809.0
2024-02-28 12:00:00,72.9,72.93,72.71,72.76,62931.0,71.9423,71.9719,71.7548,71.8041,62931.0
2024-02-28 12:30:00,72.74,72.75,72.58,72.7,33073.0,71.7844,71.7943,71.6265,71.7449,33073.0
2024-02-28 13:00:00,72.68,72.88,72.61,72.88,22242.0,71.7252,71.9225,71.6561,71.9225,22242.0
2024-02-28 13:30:00,72.89,72.96,72.84,72.92,32987.0,71.9324,72.0015,71.8831,71.962,32987.0
2024-02-28 14:00:00,72.93,72.94,72.61,72.67,77394.0,71.9719,71.9818,71.6561,71.7153,77394.0
2024-02-28 14:30:00,72.64,72.7,72.5,72.69,251266.0,71.6857,71.7449,71.5475,71.735,251266.0
2024-02-28 15:00:00,72.7,72.8,72.6,72.78,96308.0,71.7449,71.8436,71.6462,71.8239,96308.0
2024-02-28 15:30:00,72.77,72.81,72.55,72.81,170587.0,71.814,71.8535,71.5969,71.8535,170587.0
2024-02-29 09:30:00,73.32,73.52,73.31,73.42,306728.0,72.3568,72.5541,72.3469,72.4555,306728.0
2024-02-29 10:00:00,73.44,73.48,72.93,73.19,327681.0,72.4752,72.5147,71.9719,72.2285,327681.0
2024-02-29 10:30:00,73.2,73.23,72.99,73.1,191119.0,72.2383,72.268,72.0311,72.1397,191119.0
2024-02-29 11:00:00,73.12,73.2,72.98,73.07,80217.0,72.1594,72.2383,72.0212,72.1101,80217.0
2024-02-29 11:30:00,73.02,73.05,72.52,72.9,198987.0,72.0607,72.0903,71.5673,71.9423,198987.0
2024-02-29 12:00:00,72.89,73.01,72.85,72.86,145958.0,71.9324,72.0508,71.8929,71.9028,145958.0
2024-02-29 12:30:00,72.89,73.12,72.89,73.1,94013.0,71.9324,72.1594,71.9324,72.1397,94013.0
2024-02-29 13:00:00,73.1,73.24,73.09,73.22,79359.0,72.1397,72.2778,72.1298,72.2581,79359.0
2024-02-29 13:30:00,73.22,73.24,73.13,73.22,86867.0,72.2581,72.2778,72.1693,72.2581,86867.0
2024-02-29 14:00:00,73.22,73.35,73.12,73.19,183361.0,72.2581,72.3864,72.1594,72.2285,183361.0
2024-02-29 14:30:00,73.19,73.23,73.04,73.18,89544.0,72.2285,72.268,72.0804,72.2186,89544.0
2024-02-29 15:00:00,73.22,73.33,73.18,73.32,96687.0,72.2581,72.3666,72.2186,72.3568,96687.0
2024-02-29 15:30:00,73.32,73.77,73.27,73.27,688220.0,72.3568,72.8009,72.3074,72.3074,688220.0
2024-03-01 09:30:00,73.53,73.71,73.43,73.52,305492.0,72.564,72.7416,72.4653,72.5541,305492.0
2024-03-01 10:00:00,73.59,73.96,73.46,73.95,277724.0,72.6232,72.9884,72.4949,72.9785,277724.0
2024-03-01 10:30:00,73.96,74.08,73.76,74.04,174741.0,72.9884,73.1068,72.791,73.0673,174741.0
2024-03-01 11:00:00,74.03,74.24,74.03,74.09,110573.0,73.0574,73.2647,73.0574,73.1167,110573.0
2024-03-01 11:30:00,74.08,74.21,73.89,74.17,139703.0,73.1068,73.2351,72.9193,73.1956,139703.0
2024-03-01 12:00:00,74.17,74.35,74.05,74.28,82302.0,73.1956,73.3732,73.0772,73.3042,82302.0
2024-03-01 12:30:00,74.29,74.43,74.26,74.37,154246.0,73.314,73.4522,73.2844,73.393,154246.0
2024-03-01 13:00:00,74.37,74.49,74.33,74.46,133034.0,73.393,73.5114,73.3535,73.4818,133034.0
2024-03-01 13:30:00,74.48,74.6,74.42,74.6,98871.0,73.5015,73.62,73.4423,73.62,98871.0
2024-03-01 14:00:00,74.61,74.76,74.58,74.75,164299.0,73.6298,73.7779,73.6002,73.768,164299.0
2024-03-01 14:30:00,74.76,74.78,74.6,74.75,86272.0,73.7779,73.7976,73.62,73.768,86272.0
2024-03-01 15:00:00,74.73,74.73,74.52,74.67,184664.0,73.7482,73.7482,73.541,73.689,184664.0
2024-03-01 15:30:00,74.68,74.75,74.6,74.66,308008.0,73.6989,73.768,73.62,73.6792,308008.0
2024-03-04 09:30:00,74.42,74.58,74.41,74.55,249881.0,73.4423,73.6002,73.4324,73.5706,249881.0
2024-03-04 10:00:00,74.55,74.58,74.42,74.54,143144.0,73.5706,73.6002,73.4423,73.5607,143144.0
2024-03-04 10:30:00,74.54,74.66,74.53,74.6,54712.0,73.5607,73.6792,73.5509,73.62,54712.0
2024-03-04 11:00:00,74.6,74.63,74.48,74.55,111770.0,73.62,73.6496,73.5015,73.5706,111770.0
2024-03-04 11:30:00,74.54,74.64,74.45,74.62,476871.0,73.5607,73.6594,73.4719,73.6397,476871.0
2024-03-04 12:00:00,74.61,74.73,74.55,74.72,55734.0,73.6298,73.7482,73.5706,73.7384,55734.0
2024-03-04 12:30:00,74.73,74.75,74.66,74.69,107573.0,73.7482,73.768,73.6792,73.7088,107573.0
2024-03-04 13:00:00,74.69,74.72,74.51,74.59,1168079.0,73.7088,73.7384,73.5311,73.6101,1168079.0
2024-03-04 13:30:00,74.59,74.66,74.56,74.62,79867.0,73.6101,73.6792,73.5805,73.6397,79867.0
2024-03-04 14:00:00,74.62,74.7,74.59,74.67,130249.0,73.6397,73.7186,73.6101,73.689,130249.0
2024-03-04 14:30:00,74.68,75.03,74.66,74.95,247447.0,73.6989,74.0443,73.6792,73.9654,247447.0
2024-03-04 15:00:00,74.94,75.03,74.82,74.84,141818.0,73.9555,74.0443,73.8371,73.8568,141818.0
2024-03-04 15:30:00,74.85,74.88,74.46,74.5,339359.0,73.8667,73.8963,73.4818,73.5213,339359.0
2024-03-05 09:30:00,73.87,73.89,73.61,73.72,296259.0,72.8995,72.9193,72.643,72.7515,296259.0
2024-03-05 10:00:00,73.74,74.0,73.26,73.33,376075.0,72.7713,73.0278,72.2976,72.3666,376075.0
2024-03-05 10:30:00,73.33,73.33,73.08,73.25,297705.0,72.3666,72.3666,72.1199,72.2877,297705.0
2024-03-05 11:00:00,73.25,73.29,73.1,73.28,174301.0,72.2877,72.3272,72.1397,72.3173,174301.0
2024-03-05 11:30:00,73.27,73.33,72.92,73.13,156209.0,72.3074,72.3666,71.962,72.1693,156209.0
2024-03-05 12:00:00,73.12,73.36,73.1,73.35,80419.0,72.1594,72.3962,72.1397,72.3864,80419.0
2024-03-05 12:30:00,73.35,73.35,73.14,73.23,50745.0,72.3864,72.3864,72.1791,72.268,50745.0
2024-03-05 13:00:00,73.2,73.26,73.04,73.13,116667.0,72.2383,72.2976,72.0804,72.1693,116667.0
2024-03-05 13:30:00,73.13,73.24,72.85,72.87,141287.0,72.1693,72.2778,71.8929,71.9127,141287.0
2024-03-05 14:00:00,72.85,73.03,72.83,72.93,91869.0,71.8929,72.0706,71.8732,71.9719,91869.0
2024-03-05 14:30:00,72.93,72.93,72.51,72.56,196361.0,71.9719,71.9719,71.5574,71.6068,196361.0
2024-03-05 15:00:00,72.55,72.65,72.33,72.35,194964.0,71.5969,71.6956,71.3798,71.3995,194964.0
2024-03-05 15:30:00,72.35,73.03,72.32,72.96,409191.0,71.3995,72.0706,71.3699,72.0015,409191.0
2024-03-06 09:30:00,73.94,74.03,73.67,73.77,262979.0,72.9686,73.0574,72.7022,72.8009,262979.0
2024-03-06 10:00:00,73.76,73.76,73.33,73.6,254811.0,72.791,72.791,72.3666,72.6331,254811.0
2024-03-06 10:30:00,73.6,73.95,73.52,73.91,143410.0,72.6331,72.9785,72.5541,72.939,143410.0
2024-03-06 11:00:00,73.93,74.17,73.93,74.16,152456.0,72.9588,73.1956,72.9588,73.1857,152456.0
2024-03-06 11:30:00,74.19,74.25,73.94,74.18,114630.0,73.2153,73.2746,72.9686,73.2055,114630.0
2024-03-06 12:00:00,74.15,74.33,74.11,74.28,68120.0,73.1759,73.3535,73.1364,73.3042,68120.0
2024-03-06 12:30:00,74.29,74.37,74.09,74.16,110574.0,73.314,73.393,73.1167,73.1857,110574.0
2024-03-06 13:00:00,74.15,74.34,74.1,74.32,120538.0,73.1759,73.3634,73.1265,73.3436,120538.0
2024-03-06 13:30:00,74.33,74.33,73.53,73.83,301957.0,73.3535,73.3535,72.564,72.8601,301957.0
2024-03-06 14:00:00,73.82,73.9,73.37,73.82,246255.0,72.8502,72.9291,72.4061,72.8502,246255.0
2024-03-06 14:30:00,73.88,73.9,73.43,73.55,145420.0,72.9094,72.9291,72.4653,72.5837,145420.0
2024-03-06 15:00:00,73.53,73.71,73.37,73.54,107620.0,72.564,72.7416,72.4061,72.5739,107620.0
2024-03-06 15:30:00,73.54,73.85,73.37,73.7,193250.0,72.5739,72.8798,72.4061,72.7318,193250.0
2024-03-07 09:30:00,74.64,74.78,74.38,74.7,289975.0,73.6594,73.7976,73.4028,73.7186,289975.0
2024-03-07 10:00:00,74.67,74.95,74.62,74.95,181952.0,73.689,73.9654,73.6397,73.9654,181952.0
2024-03-07 10:30:00,74.96,75.16,74.86,74.96,176850.0,73.9752,74.1726,73.8765,73.9752,176850.0
2024-03-07 11:00:00,74.98,75.06,74.89,75.03,98167.0,73.995,74.0739,73.9061,74.0443,98167.0
2024-03-07 11:30:00,75.02,75.11,74.84,75.06,78663.0,74.0344,74.1233,73.8568,74.0739,78663.0
2024-03-07 12:00:00,75.09,75.18,75.01,75.05,138759.0,74.1035,74.1923,74.0246,74.064,138759.0
2024-03-07 12:30:00,75.04,75.09,74.92,75.05,92613.0,74.0542,74.1035,73.9357,74.064,92613.0
2024-03-07 13:00:00,75.08,75.19,74.98,75.18,66966.0,74.0936,74.2022,73.995,74.1923,66966.0
2024-03-07 13:30:00,75.19,75.45,75.14,75.39,183340.0,74.2022,74.4588,74.1529,74.3996,183340.0
2024-03-07 14:00:00,75.4,75.44,75.23,75.26,94647.0,74.4094,74.4489,74.2417,74.2713,94647.0
2024-03-07 14:30:00,75.25,75.31,75.13,75.17,102238.0,74.2614,74.3206,74.143,74.1825,102238.0
2024-03-07 15:00:00,75.16,75.16,74.93,75.07,162905.0,74.1726,74.1726,73.9456,74.0838,162905.0
2024-03-07 15:30:00,75.07,75.37,75.07,75.17,286362.0,74.0838,74.3798,74.0838,74.1825,286362.0
2024-03-08 09:30:00,75.32,76.0,75.28,75.99,354999.0,74.3305,75.0016,74.291,74.9917,354999.0
2024-03-08 10:00:00,76.0,76.12,75.92,76.04,165189.0,75.0016,75.12,74.9226,75.041,165189.0
2024-03-08 10:30:00,76.05,76.07,75.75,75.92,176976.0,75.0509,75.0706,74.7548,74.9226,176976.0
2024-03-08 11:00:00,75.91,75.93,75.07,75.1,426607.0,74.9127,74.9325,74.0838,74.1134,426607.0
2024-03-08 11:30:00,75.1,75.26,74.87,74.9,459774.0,74.1134,74.2713,73.8864,73.916,459774.0
2024-03-08 12:00:00,74.89,75.13,74.76,75.06,368992.0,73.9061,74.143,73.7779,74.0739,368992.0
2024-03-08 12:30:00,75.07,75.13,74.39,74.46,316638.0,74.0838,74.143,73.4127,73.4818,316638.0
2024-03-08 13:00:00,74.45,74.66,74.32,74.39,361498.0,73.4719,73.6792,73.3436,73.4127,361498.0
2024-03-08 13:30:00,74.37,74.43,74.05,74.21,246692.0,73.393,73.4522,73.0772,73.2351,246692.0
2024-03-08 14:00:00,74.21,74.78,74.2,74.73,147868.0,73.2351,73.7976,73.2252,73.7482,147868.0
2024-03-08 14:30:00,74.73,75.02,74.73,74.84,267404.0,73.7482,74.0344,73.7482,73.8568,267404.0
2024-03-08 15:00:00,74.83,74.99,74.24,74.28,201053.0,73.8469,74.0048,73.2647,73.3042,201053.0
2024-03-08 15:30:00,74.27,74.53,74.23,74.23,476914.0,73.2943,73.5509,73.2548,73.2548,476914.0
2024-03-11 09:30:00,73.83,73.97,73.53,73.54,374306.0,72.8601,72.9982,72.564,72.5739,374306.0
2024-03-11 10:00:00,73.53,73.59,73.26,73.42,207158.0,72.564,72.6232,72.2976,72.4555,207158.0
2024-03-11 10:30:00,73.42,73.9,73.4,73.88,162261.0,72.4555,72.9291,72.4357,72.9094,162261.0
2024-03-11 11:00:00,73.87,73.95,73.53,73.53,487816.0,72.8995,72.9785,72.564,72.564,487816.0
2024-03-11 11:30:00,73.53,73.95,73.47,73.94,96599.0,72.564,72.9785,72.5048,72.9686,96599.0
2024-03-11 12:00:00,73.95,73.95,73.71,73.86,120758.0,72.9785,72.9785,72.7416,72.8897,120758.0
2024-03-11 12:30:00,73.87,74.04,73.87,73.99,106402.0,72.8995,73.0673,72.8995,73.018,106402.0
2024-03-11 13:00:00,73.97,74.08,73.77,74.08,109700.0,72.9982,73.1068,72.8009,73.1068,109700.0
2024-03-11 13:30:00,74.07,74.15,73.79,74.0,75886.0,73.0969,73.1759,72.8206,73.0278,75886.0
2024-03-11 14:00:00,74.01,74.05,73.91,74.05,41217.0,73.0377,73.0772,72.939,73.0772,41217.0
2024-03-11 14:30:00,74.06,74.24,73.95,74.17,64048.0,73.087,73.2647,72.9785,73.1956,64048.0
2024-03-11 15:00:00,74.16,74.16,73.94,73.96,50376.0,73.1857,73.1857,72.9686,72.9884,50376.0
2024-03-11 15:30:00,73.95,74.15,73.86,74.06,297025.0,72.9785,73.1759,72.8897,73.087,297025.0
2024-03-12 09:30:00,74.67,74.78,73.94,74.68,445340.0,73.689,73.7976,72.9686,73.6989,445340.0
2024-03-12 10:00:00,74.69,75.17,74.56,75.16,157970.0,73.7088,74.1825,73.5805,74.1726,157970.0
2024-03-12 10:30:00,75.16,75.56,75.16,75.4,195446.0,74.1726,74.5673,74.1726,74.4094,195446.0
2024-03-12 11:00:00,75.43,75.58,75.27,75.49,114595.0,74.439,74.5871,74.2812,74.4983,114595.0
2024-03-12 11:30:00,75.48,75.51,75.2,75.39,73242.0,74.4884,74.518,74.2121,74.3996,73242.0
2024-03-12 12:00:00,75.4,75.41,75.13,75.16,68213.0,74.4094,74.4193,74.143,74.1726,68213.0
2024-03-12 12:30:00,75.17,75.19,74.71,74.97,209769.0,74.1825,74.2022,73.7285,73.9851,209769.0
2024-03-12 13:00:00,74.97,75.26,74.75,75.12,138044.0,73.9851,74.2713,73.768,74.1331,138044.0
2024-03-12 13:30:00,75.15,75.37,75.15,75.31,39179.0,74.1627,74.3798,74.1627,74.3206,39179.0
2024-03-12 14:00:00,75.33,75.56,75.29,75.56,87361.0,74.3404,74.5673,74.3009,74.5673,87361.0
2024-03-12 14:30:00,75.56,75.73,75.31,75.65,121328.0,74.5673,74.7351,74.3206,74.6562,121328.0
2024-03-12 15:00:00,75.65,75.78,75.55,75.76,157077.0,74.6562,74.7845,74.5575,74.7647,157077.0
2024-03-12 15:30:00,75.76,75.82,75.59,75.64,370434.0,74.7647,74.8239,74.5969,74.6463,370434.0
2024-03-13 09:30:00,75.72,75.73,75.41,75.44,336028.0,74.7252,74.7351,74.4193,74.4489,336028.0
2024-03-13 10:00:00,75.42,75.58,75.32,75.55,117531.0,74.4292,74.5871,74.3305,74.5575,117531.0
2024-03-13 10:30:00,75.53,75.63,75.38,75.47,125370.0,74.5377,74.6364,74.3897,74.4785,125370.0
2024-03-13 11:00:00,75.47,75.62,75.4,75.42,62366.0,74.4785,74.6266,74.4094,74.4292,62366.0
2024-03-13 11:30:00,75.42,75.54,75.38,75.52,134793.0,74.4292,74.5476,74.3897,74.5279,134793.0
2024-03-13 12:00:00,75.55,75.58,75.47,75.51,55901.0,74.5575,74.5871,74.4785,74.518,55901.0
2024-03-13 12:30:00,75.5,75.61,75.44,75.55,86217.0,74.5081,74.6167,74.4489,74.5575,86217.0
2024-03-13 13:00:00,75.55,75.77,75.52,75.74,123386.0,74.5575,74.7746,74.5279,74.745,123386.0
2024-03-13 13:30:00,75.75,75.78,75.61,75.74,56509.0,74.7548,74.7845,74.6167,74.745,56509.0
2024-03-13 14:00:00,75.72,75.73,75.63,75.66,24779.0,74.7252,74.7351,74.6364,74.666,24779.0
2024-03-13 14:30:00,75.67,75.72,75.54,75.55,66264.0,74.6759,74.7252,74.5476,74.5575,66264.0
2024-03-13 15:00:00,75.59,75.61,74.99,75.16,147681.0,74.5969,74.6167,74.0048,74.1726,147681.0
2024-03-13 15:30:00,75.15,75.5,75.14,75.41,262996.0,74.1627,74.5081,74.1529,74.4193,262996.0
2024-03-14 09:30:00,75.64,75.7,74.77,74.78,367802.0,74.6463,74.7055,73.7877,73.7976,367802.0
2024-03-14 10:00:00,74.77,75.16,74.6,75.09,267978.0,73.7877,74.1726,73.62,74.1035,267978.0
2024-03-14 10:30:00,75.13,75.25,74.83,74.96,225807.0,74.143,74.2614,73.8469,73.9752,225807.0
2024-03-14 11:00:00,74.99,75.2,74.81,74.87,199735.0,74.0048,74.2121,73.8272,73.8864,199735.0
2024-03-14 11:30:00,74.92,75.09,74.8,75.06,126683.0,73.9357,74.1035,73.8173,74.0739,126683.0
2024-03-14 12:00:00,75.1,75.12,74.74,74.99,143717.0,74.1134,74.1331,73.7581,74.0048,143717.0
2024-03-14 12:30:00,74.99,75.07,74.75,74.76,140837.0,74.0048,74.0838,73.768,73.7779,140837.0
2024-03-14 13:00:00,74.75,74.81,74.51,74.55,143736.0,73.768,73.8272,73.5311,73.5706,143736.0
2024-03-14 13:30:00,74.5,74.96,74.44,74.91,151006.0,73.5213,73.9752,73.4621,73.9259,151006.0
2024-03-14 14:00:00,74.96,75.13,74.94,74.98,229184.0,73.9752,74.143,73.9555,73.995,229184.0
2024-03-14 14:30:00,74.99,75.05,74.74,74.75,229284.0,74.0048,74.064,73.7581,73.768,229284.0
2024-03-14 15:00:00,74.75,74.75,74.25,74.38,209864.0,73.768,73.768,73.2746,73.4028,209864.0
2024-03-14 15:30:00,74.39,75.07,74.15,75.06,388680.0,73.4127,74.0838,73.1759,74.0739,388680.0
2024-03-15 09:30:00,74.12,74.45,73.96,74.0,946275.0,73.1463,73.4719,72.9884,73.0278,946275.0
2024-03-15 10:00:00,74.0,74.26,73.74,74.2,334354.0,73.0278,73.2844,72.7713,73.2252,334354.0
2024-03-15 10:30:00,74.17,74.56,74.13,74.38,163625.0,73.1956,73.5805,73.1561,73.4028,163625.0
2024-03-15 11:00:00,74.41,74.41,74.1,74.28,133196.0,73.4324,73.4324,73.1265,73.3042,133196.0
2024-03-15 11:30:00,74.28,74.31,73.95,73.98,206064.0,73.3042,73.3338,72.9785,73.0081,206064.0
2024-03-15 12:00:00,73.96,74.03,73.77,73.83,114139.0,72.9884,73.0574,72.8009,72.8601,114139.0
2024-03-15 12:30:00,73.81,73.95,73.59,73.62,150523.0,72.8403,72.9785,72.6232,72.6528,150523.0
2024-03-15 13:00:00,73.63,74.0,73.63,73.89,135227.0,72.6627,73.0278,72.6627,72.9193,135227.0
2024-03-15 13:30:00,73.87,74.05,73.79,74.05,71628.0,72.8995,73.0772,72.8206,73.0772,71628.0
2024-03-15 14:00:00,74.05,74.11,73.84,73.94,105102.0,73.0772,73.1364,72.8699,72.9686,105102.0
2024-03-15 14:30:00,73.92,74.22,73.92,74.12,161275.0,72.9489,73.2449,72.9489,73.1463,161275.0
2024-03-15 15:00:00,74.13,74.22,73.96,74.11,177522.0,73.1561,73.2449,72.9884,73.1364,177522.0
2024-03-15 15:30:00,74.1,74.1,73.84,74.0,212649.0,73.1265,73.1265,72.8699,73.0278,212649.0
2024-03-18 09:30:00,75.2,75.46,75.16,75.17,378624.0,74.2121,74.4687,74.1726,74.1825,378624.0
2024-03-18 10:00:00,75.18,75.64,75.17,75.57,189307.0,74.1923,74.6463,74.1825,74.5772,189307.0
2024-03-18 10:30:00,75.58,75.58,75.45,75.55,98912.0,74.5871,74.5871,74.4588,74.5575,98912.0
2024-03-18 11:00:00,75.56,75.56,75.29,75.42,383841.0,74.5673,74.5673,74.3009,74.4292,383841.0
2024-03-18 11:30:00,75.38,75.38,75.19,75.28,95346.0,74.3897,74.3897,74.2022,74.291,95346.0
2024-03-18 12:00:00,75.26,75.36,75.15,75.28,74053.0,74.2713,74.37,74.1627,74.291,74053.0
2024-03-18 12:30:00,75.27,75.29,75.06,75.08,93913.0,74.2812,74.3009,74.0739,74.0936,93913.0
2024-03-18 13:00:00,75.06,75.27,75.06,75.27,86127.0,74.0739,74.2812,74.0739,74.2812,86127.0
2024-03-18 13:30:00,75.28,75.29,75.02,75.16,178149.0,74.291,74.3009,74.0344,74.1726,178149.0
2024-03-18 14:00:00,75.17,75.32,75.11,75.32,74048.0,74.1825,74.3305,74.1233,74.3305,74048.0
2024-03-18 14:30:00,75.3,75.33,74.99,75.16,68640.0,74.3108,74.3404,74.0048,74.1726,68640.0
2024-03-18 15:00:00,75.13,75.25,75.11,75.18,65304.0,74.143,74.2614,74.1233,74.1923,65304.0
2024-03-18 15:30:00,75.17,75.25,74.77,74.9,367125.0,74.1825,74.2614,73.7877,73.916,367125.0
2024-03-19 09:30:00,74.65,74.67,74.38,74.53,321096.0,73.6693,73.689,73.4028,73.5509,321096.0
2024-03-19 10:00:00,74.53,74.65,74.39,74.45,103505.0,73.5509,73.6693,73.4127,73.4719,103505.0
2024-03-19 10:30:00,74.44,74.8,74.44,74.69,129367.0,73.4621,73.8173,73.4621,73.7088,129367.0
2024-03-19 11:00:00,74.69,74.84,74.67,74.81,68894.0,73.7088,73.8568,73.689,73.8272,68894.0
2024-03-19 11:30:00,74.83,75.03,74.83,74.97,75776.0,73.8469,74.0443,73.8469,73.9851,75776.0
2024-03-19 12:00:00,74.97,75.24,74.92,75.21,85471.0,73.9851,74.2515,73.9357,74.2219,85471.0
2024-03-19 12:30:00,75.25,75.53,75.24,75.42,73378.0,74.2614,74.5377,74.2515,74.4292,73378.0
2024-03-19 13:00:00,75.41,75.63,75.32,75.45,148952.0,74.4193,74.6364,74.3305,74.4588,148952.0
2024-03-19 13:30:00,75.49,75.58,75.41,75.5,90619.0,74.4983,74.5871,74.4193,74.5081,90619.0
2024-03-19 14:00:00,75.49,75.53,75.36,75.5,111581.0,74.4983,74.5377,74.37,74.5081,111581.0
2024-03-19 14:30:00,75.5,75.6,75.38,75.47,115291.0,74.5081,74.6068,74.3897,74.4785,115291.0
2024-03-19 15:00:00,75.45,75.51,75.28,75.36,111853.0,74.4588,74.518,74.291,74.37,111853.0
2024-03-19 15:30:00,75.35,75.78,75.33,75.74,316234.0,74.3601,74.7845,74.3404,74.745,316234.0
2024-03-20 09:30:00,75.54,75.59,75.37,75.44,130697.0,74.7199,74.7694,74.5518,74.621,130697.0
2024-03-20 10:00:00,75.42,75.71,75.41,75.71,90506.0,74.6012,74.8881,74.5913,74.8881,90506.0
2024-03-20 10:30:00,75.72,75.72,75.49,75.55,43088.0,74.898,74.898,74.6705,74.7298,43088.0
2024-03-20 11:00:00,75.57,75.68,75.56,75.67,40564.0,74.7496,74.8584,74.7397,74.8485,40564.0
2024-03-20 11:30:00,75.69,75.69,75.48,75.57,32475.0,74.8683,74.8683,74.6606,74.7496,32475.0
2024-03-20 12:00:00,75.56,75.57,75.46,75.53,67318.0,74.7397,74.7496,74.6408,74.71,67318.0
2024-03-20 12:30:00,75.49,75.63,75.41,75.63,49129.0,74.6705,74.8089,74.5913,74.8089,49129.0
2024-03-20 13:00:00,75.63,75.63,75.39,75.46,31835.0,74.8089,74.8089,74.5716,74.6408,31835.0
2024-03-20 13:30:00,75.42,75.5,75.32,75.42,70272.0,74.6012,74.6804,74.5023,74.6012,70272.0
2024-03-20 14:00:00,75.45,76.29,75.45,76.04,452564.0,74.6309,75.4618,74.6309,75.2145,452564.0
2024-03-20 14:30:00,76.08,76.63,75.56,76.45,344078.0,75.2541,75.7981,74.7397,75.62,344078.0
2024-03-20 15:00:00,76.49,76.92,76.43,76.87,553104.0,75.6596,76.0849,75.6003,76.0355,553104.0
2024-03-20 15:30:00,76.86,76.94,76.51,76.92,683026.0,76.0256,76.1047,75.6794,76.0849,683026.0
2024-03-21 09:30:00,77.74,77.9,77.55,77.74,394376.0,76.896,77.0543,76.7081,76.896,394376.0
2024-03-21 10:00:00,77.73,77.9,77.66,77.83,194665.0,76.8861,77.0543,76.8169,76.9851,194665.0
2024-03-21 10:30:00,77.84,77.89,77.67,77.79,138667.0,76.995,77.0444,76.8268,76.9455,138667.0
2024-03-21 11:00:00,77.8,77.86,77.62,77.73,113550.0,76.9554,77.0147,76.7773,76.8861,113550.0
2024-03-21 11:30:00,77.72,77.88,77.72,77.84,78384.0,76.8763,77.0345,76.8763,76.995,78384.0
2024-03-21 12:00:00,77.83,77.92,77.8,77.91,73058.0,76.9851,77.0741,76.9554,77.0642,73058.0
2024-03-21 12:30:00,77.91,77.94,77.75,77.83,101253.0,77.0642,77.0939,76.9059,76.9851,101253.0
2024-03-21 13:00:00,77.83,77.83,77.67,77.73,96318.0,76.9851,76.9851,76.8268,76.8861,96318.0
2024-03-21 13:30:00,77.72,77.77,77.54,77.55,155732.0,76.8763,76.9257,76.6982,76.7081,155732.0
2024-03-21 14:00:00,77.55,77.64,77.47,77.61,142991.0,76.7081,76.7971,76.629,76.7675,142991.0
2024-03-21 14:30:00,77.61,77.61,77.32,77.39,130163.0,76.7675,76.7675,76.4806,76.5498,130163.0
2024-03-21 15:00:00,77.42,77.56,77.34,77.55,91412.0,76.5795,76.718,76.5004,76.7081,91412.0
2024-03-21 15:30:00,77.55,77.66,77.29,77.34,237347.0,76.7081,76.8169,76.4509,76.5004,237347.0
2024-03-22 09:30:00,77.33,77.43,77.13,77.23,161742.0,76.4905,76.5894,76.2927,76.3916,161742.0
2024-03-22 10:00:00,77.26,77.38,77.13,77.21,129641.0,76.4213,76.5399,76.2927,76.3718,129641.0
2024-03-22 10:30:00,77.24,77.25,77.02,77.03,131971.0,76.4015,76.4114,76.1839,76.1937,131971.0
2024-03-22 11:00:00,77.03,77.23,77.02,77.21,72909.0,76.1937,76.3916,76.1839,76.3718,72909.0
2024-03-22 11:30:00,77.22,77.25,77.13,77.21,35007.0,76.3817,76.4114,76.2927,76.3718,35007.0
2024-03-22 12:00:00,77.2,77.23,77.08,77.15,66433.0,76.3619,76.3916,76.2432,76.3124,66433.0
2024-03-22 12:30:00,77.16,77.28,76.99,77.25,1622385.0,76.3223,76.441,76.1542,76.4114,1622385.0
2024-03-22 13:00:00,77.27,77.37,77.23,77.32,217186.0,76.4311,76.5301,76.3916,76.4806,217186.0
2024-03-22 13:30:00,77.32,77.48,77.28,77.45,214638.0,76.4806,76.6389,76.441,76.6092,214638.0
2024-03-22 14:00:00,77.46,77.48,77.3,77.46,295201.0,76.6191,76.6389,76.4608,76.6191,295201.0
2024-03-22 14:30:00,77.45,77.46,77.3,77.36,247134.0,76.6092,76.6191,76.4608,76.5202,247134.0
2024-03-22 15:00:00,77.36,77.36,77.05,77.22,239989.0,76.5202,76.5202,76.2135,76.3817,239989.0
2024-03-22 15:30:00,77.22,77.4,77.09,77.09,392858.0,76.3817,76.5597,76.2531,76.2531,392858.0
2024-03-25 09:30:00,76.63,76.8,76.57,76.78,248575.0,75.7981,75.9662,75.7387,75.9465,248575.0
2024-03-25 10:00:00,76.74,76.96,76.72,76.82,129822.0,75.9069,76.1245,75.8871,75.986,129822.0
2024-03-25 10:30:00,76.84,76.88,76.73,76.88,101094.0,76.0058,76.0454,75.897,76.0454,101094.0
2024-03-25 11:00:00,76.89,76.93,76.81,76.88,73208.0,76.0553,76.0948,75.9761,76.0454,73208.0
2024-03-25 11:30:00,76.86,76.95,76.82,76.89,32233.0,76.0256,76.1146,75.986,76.0553,32233.0
2024-03-25 12:00:00,76.83,76.9,76.78,76.86,47905.0,75.9959,76.0652,75.9465,76.0256,47905.0
2024-03-25 12:30:00,76.85,76.87,76.77,76.81,18582.0,76.0157,76.0355,75.9366,75.9761,18582.0
2024-03-25 13:00:00,76.82,76.87,76.73,76.85,39066.0,75.986,76.0355,75.897,76.0157,39066.0
2024-03-25 13:30:00,76.86,76.9,76.82,76.88,18134.0,76.0256,76.0652,75.986,76.0454,18134.0
2024-03-25 14:00:00,76.88,76.96,76.86,76.95,31847.0,76.0454,76.1245,76.0256,76.1146,31847.0
2024-03-25 14:30:00,76.92,76.97,76.83,76.94,47413.0,76.0849,76.1344,75.9959,76.1047,47413.0
2024-03-25 15:00:00,76.92,76.93,76.77,76.79,170339.0,76.0849,76.0948,75.9366,75.9564,170339.0
2024-03-25 15:30:00,76.77,76.9,76.6,76.66,253370.0,75.9366,76.0652,75.7684,75.8278,253370.0
2024-03-26 09:30:00,77.04,77.1,76.92,77.04,188217.0,76.2036,76.263,76.0849,76.2036,188217.0
2024-03-26 10:00:00,77.05,77.14,76.97,77.01,184971.0,76.2135,76.3026,76.1344,76.174,184971.0
2024-03-26 10:30:00,77.0,77.08,76.87,77.08,196743.0,76.1641,76.2432,76.0355,76.2432,196743.0
2024-03-26 11:00:00,77.07,77.09,77.01,77.06,59667.0,76.2333,76.2531,76.174,76.2234,59667.0
2024-03-26 11:30:00,77.04,77.1,77.0,77.1,27023.0,76.2036,76.263,76.1641,76.263,27023.0
2024-03-26 12:00:00,77.09,77.12,76.95,77.02,72719.0,76.2531,76.2828,76.1146,76.1839,72719.0
2024-03-26 12:30:00,77.01,77.02,76.9,76.94,70750.0,76.174,76.1839,76.0652,76.1047,70750.0
2024-03-26 13:00:00,76.91,76.97,76.9,76.94,52330.0,76.075,76.1344,76.0652,76.1047,52330.0
2024-03-26 13:30:00,76.94,76.98,76.83,76.87,45965.0,76.1047,76.1443,75.9959,76.0355,45965.0
2024-03-26 14:00:00,76.87,76.98,76.87,76.96,42998.0,76.0355,76.1443,76.0355,76.1245,42998.0
2024-03-26 14:30:00,76.95,76.98,76.88,76.94,43428.0,76.1146,76.1443,76.0454,76.1047,43428.0
2024-03-26 15:00:00,76.94,76.95,76.67,76.74,131397.0,76.1047,76.1146,75.8377,75.9069,131397.0
2024-03-26 15:30:00,76.75,76.75,76.22,76.3,523292.0,75.9168,75.9168,75.3925,75.4717,523292.0
2024-03-27 09:30:00,77.13,77.15,76.86,76.89,304685.0,76.2927,76.3124,76.0256,76.0553,304685.0
2024-03-27 10:00:00,76.88,76.9,76.55,76.62,210670.0,76.0454,76.0652,75.719,75.7882,210670.0
2024-03-27 10:30:00,76.63,76.75,76.52,76.56,262357.0,75.7981,75.9168,75.6893,75.7288,262357.0
2024-03-27 11:00:00,76.57,76.67,76.54,76.54,86829.0,75.7387,75.8377,75.7091,75.7091,86829.0
2024-03-27 11:30:00,76.54,76.64,76.49,76.5,106786.0,75.7091,75.808,75.6596,75.6695,106786.0
2024-03-27 12:00:00,76.48,76.66,76.47,76.65,133367.0,75.6497,75.8278,75.6398,75.8179,133367.0
2024-03-27 12:30:00,76.65,76.77,76.65,76.72,106557.0,75.8179,75.9366,75.8179,75.8871,106557.0
2024-03-27 13:00:00,76.73,76.77,76.56,76.73,69146.0,75.897,75.9366,75.7288,75.897,69146.0
2024-03-27 13:30:00,76.73,76.75,76.66,76.68,69326.0,75.897,75.9168,75.8278,75.8475,69326.0
2024-03-27 14:00:00,76.68,76.89,76.64,76.87,56533.0,75.8475,76.0553,75.808,76.0355,56533.0
2024-03-27 14:30:00,76.9,76.91,76.68,76.7,72891.0,76.0652,76.075,75.8475,75.8673,72891.0
2024-03-27 15:00:00,76.72,76.93,76.59,76.88,119929.0,75.8871,76.0948,75.7585,76.0454,119929.0
2024-03-27 15:30:00,76.88,77.57,76.86,77.56,566565.0,76.0454,76.7279,76.0256,76.718,566565.0
2024-03-28 09:30:00,77.57,77.69,77.44,77.54,220072.0,76.7279,76.8466,76.5993,76.6982,220072.0
2024-03-28 10:00:00,77.62,77.71,77.48,77.54,103632.0,76.7773,76.8664,76.6389,76.6982,103632.0
2024-03-28 10:30:00,77.54,77.65,77.5,77.63,55662.0,76.6982,76.807,76.6586,76.7872,55662.0
2024-03-28 11:00:00,77.65,77.68,77.54,77.65,61166.0,76.807,76.8367,76.6982,76.807,61166.0
2024-03-28 11:30:00,77.67,77.71,77.58,77.66,56627.0,76.8268,76.8664,76.7378,76.8169,56627.0
2024-03-28 12:00:00,77.67,77.67,77.55,77.6,75846.0,76.8268,76.8268,76.7081,76.7576,75846.0
2024-03-28 12:30:00,77.6,77.6,77.52,77.59,200102.0,76.7576,76.7576,76.6784,76.7477,200102.0
2024-03-28 13:00:00,77.59,77.63,77.49,77.51,56427.0,76.7477,76.7872,76.6488,76.6685,56427.0
2024-03-28 13:30:00,77.49,77.64,77.48,77.62,35372.0,76.6488,76.7971,76.6389,76.7773,35372.0
2024-03-28 14:00:00,77.61,77.68,77.54,77.65,64183.0,76.7675,76.8367,76.6982,76.807,64183.0
2024-03-28 14:30:00,77.65,77.88,77.5,77.84,68319.0,76.807,77.0345,76.6586,76.995,68319.0
2024-03-28 15:00:00,77.86,77.96,77.68,77.92,95011.0,77.0147,77.1137,76.8367,77.0741,95011.0
2024-03-28 15:30:00,77.96,77.97,77.46,77.52,475544.0,77.1137,77.1235,76.6191,76.6784,475544.0
2024-04-01 09:30:00,77.73,77.89,77.62,77.79,414872.0,76.8861,77.0444,76.7773,76.9455,414872.0
2024-04-01 10:00:00,77.78,77.82,77.43,77.48,328027.0,76.9356,76.9752,76.5894,76.6389,328027.0
2024-04-01 10:30:00,77.46,77.5,77.21,77.28,243991.0,76.6191,76.6586,76.3718,76.441,243991.0
2024-04-01 11:00:00,77.27,77.3,76.99,77.2,248790.0,76.4311,76.4608,76.1542,76.3619,248790.0
2024-04-01 11:30:00,77.18,77.2,76.91,76.91,224537.0,76.3421,76.3619,76.075,76.075,224537.0
2024-04-01 12:00:00,76.9,77.18,76.88,77.16,123266.0,76.0652,76.3421,76.0454,76.3223,123266.0
2024-04-01 12:30:00,77.18,77.24,77.15,77.15,42320.0,76.3421,76.4015,76.3124,76.3124,42320.0
2024-04-01 13:00:00,77.14,77.14,76.9,77.03,94971.0,76.3026,76.3026,76.0652,76.1937,94971.0
2024-04-01 13:30:00,77.06,77.13,77.0,77.06,109100.0,76.2234,76.2927,76.1641,76.2234,109100.0
2024-04-01 14:00:00,77.09,77.18,77.03,77.14,62416.0,76.2531,76.3421,76.1937,76.3026,62416.0
2024-04-01 14:30:00,77.14,77.22,77.1,77.14,128325.0,76.3026,76.3817,76.263,76.3026,128325.0
2024-04-01 15:00:00,77.11,77.27,77.08,77.12,83177.0,76.2729,76.4311,76.2432,76.2828,83177.0
2024-04-01 15:30:00,77.14,77.4,77.07,77.22,218941.0,76.3026,76.5597,76.2333,76.3817,218941.0
2024-04-02 09:30:00,76.04,76.11,75.64,75.86,359619.0,75.2145,75.2837,74.8188,75.0364,359619.0
2024-04-02 10:00:00,75.83,75.97,75.53,75.74,336181.0,75.0068,75.1453,74.71,74.9178,336181.0
2024-04-02 10:30:00,75.72,75.86,75.62,75.67,98345.0,74.898,75.0364,74.7991,74.8485,98345.0
2024-04-02 11:00:00,75.65,75.92,75.65,75.86,59772.0,74.8287,75.0958,74.8287,75.0364,59772.0
2024-04-02 11:30:00,75.86,75.94,75.68,75.7,89131.0,75.0364,75.1156,74.8584,74.8782,89131.0
2024-04-02 12:00:00,75.72,75.81,75.66,75.78,34696.0,74.898,74.987,74.8386,74.9573,34696.0
2024-04-02 12:30:00,75.81,75.98,75.79,75.97,40498.0,74.987,75.1551,74.9672,75.1453,40498.0
2024-04-02 13:00:00,75.98,76.02,75.83,75.88,3916066.0,75.1551,75.1947,75.0068,75.0562,3916066.0
2024-04-02 13:30:00,75.87,75.95,75.8,75.94,52784.0,75.0463,75.1255,74.9771,75.1156,52784.0
2024-04-02 14:00:00,75.91,76.0,75.89,75.95,195224.0,75.0859,75.1749,75.0661,75.1255,195224.0
2024-04-02 14:30:00,75.95,76.02,75.88,75.91,45341.0,75.1255,75.1947,75.0562,75.0859,45341.0
2024-04-02 15:00:00,75.91,76.15,75.9,76.1,98782.0,75.0859,75.3233,75.076,75.2738,98782.0
2024-04-02 15:30:00,76.12,76.27,76.06,76.23,604827.0,75.2936,75.442,75.2343,75.4024,604827.0
2024-04-03 09:30:00,75.88,76.15,75.87,76.09,380279.0,75.0562,75.3233,75.0463,75.264,380279.0
2024-04-03 10:00:00,76.12,76.74,76.1,76.68,285035.0,75.2936,75.9069,75.2738,75.8475,285035.0
2024-04-03 10:30:00,76.68,76.8,76.61,76.76,147112.0,75.8475,75.9662,75.7783,75.9267,147112.0
2024-04-03 11:00:00,76.77,76.83,76.75,76.8,34213.0,75.9366,75.9959,75.9168,75.9662,34213.0
2024-04-03 11:30:00,76.8,76.83,76.59,76.61,74400.0,75.9662,75.9959,75.7585,75.7783,74400.0
2024-04-03 12:00:00,76.6,76.74,76.48,76.72,108545.0,75.7684,75.9069,75.6497,75.8871,108545.0
2024-04-03 12:30:00,76.74,76.81,76.38,76.65,174278.0,75.9069,75.9761,75.5508,75.8179,174278.0
2024-04-03 13:00:00,76.67,76.75,76.64,76.74,29891.0,75.8377,75.9168,75.808,75.9069,29891.0
2024-04-03 13:30:00,76.74,76.77,76.68,76.72,64920.0,75.9069,75.9366,75.8475,75.8871,64920.0
2024-04-03 14:00:00,76.69,76.78,76.6,76.63,30099.0,75.8574,75.9465,75.7684,75.7981,30099.0
2024-04-03 14:30:00,76.61,76.67,76.52,76.55,97155.0,75.7783,75.8377,75.6893,75.719,97155.0
2024-04-03 15:00:00,76.51,76.55,75.9,76.12,212642.0,75.6794,75.719,75.076,75.2936,212642.0
2024-04-03 15:30:00,76.12,76.48,76.05,76.38,444222.0,75.2936,75.6497,75.2244,75.5508,444222.0
2024-04-04 09:30:00,77.55,77.59,77.28,77.35,290744.0,76.7081,76.7477,76.441,76.5103,290744.0
2024-04-04 10:00:00,77.36,77.41,77.25,77.37,120957.0,76.5202,76.5696,76.4114,76.5301,120957.0
2024-04-04 10:30:00,77.38,77.38,77.28,77.32,83676.0,76.5399,76.5399,76.441,76.4806,83676.0
2024-04-04 11:00:00,77.32,77.35,77.21,77.33,132421.0,76.4806,76.5103,76.3718,76.4905,132421.0
2024-04-04 11:30:00,77.33,77.49,77.31,77.47,99318.0,76.4905,76.6488,76.4707,76.629,99318.0
2024-04-04 12:00:00,77.48,77.65,77.46,77.55,159854.0,76.6389,76.807,76.6191,76.7081,159854.0
2024-04-04 12:30:00,77.55,77.58,77.48,77.52,57622.0,76.7081,76.7378,76.6389,76.6784,57622.0
2024-04-04 13:00:00,77.52,77.53,77.44,77.45,70189.0,76.6784,76.6883,76.5993,76.6092,70189.0
2024-04-04 13:30:00,77.45,77.45,77.02,77.06,151349.0,76.6092,76.6092,76.1839,76.2234,151349.0
2024-04-04 14:00:00,77.06,77.06,75.89,75.93,614000.0,76.2234,76.2234,75.0661,75.1057,614000.0
2024-04-04 14:30:00,75.91,75.92,75.19,75.31,922365.0,75.0859,75.0958,74.3737,74.4924,922365.0
2024-04-04 15:00:00,75.29,75.35,74.65,74.67,1008874.0,74.4726,74.532,73.8396,73.8594,1008874.0
2024-04-04 15:30:00,74.66,74.85,74.39,74.48,921923.0,73.8495,74.0374,73.5824,73.6714,921923.0
2024-04-05 09:30:00,74.87,75.43,74.74,75.3,550849.0,74.0572,74.6111,73.9286,74.4825,550849.0
2024-04-05 10:00:00,75.3,75.44,75.0,75.17,334858.0,74.4825,74.621,74.1858,74.3539,334858.0
2024-04-05 10:30:00,75.16,75.92,75.09,75.91,195723.0,74.344,75.0958,74.2748,75.0859,195723.0
2024-04-05 11:00:00,75.91,75.91,75.45,75.85,242139.0,75.0859,75.0859,74.6309,75.0266,242139.0
2024-04-05 11:30:00,75.84,76.39,75.78,76.32,267463.0,75.0167,75.5607,74.9573,75.4915,267463.0
2024-04-05 12:00:00,76.34,76.47,76.25,76.39,180327.0,75.5112,75.6398,75.4222,75.5607,180327.0
2024-04-05 12:30:00,76.37,76.6,76.22,76.58,137269.0,75.5409,75.7684,75.3925,75.7486,137269.0
2024-04-05 13:00:00,76.58,76.6,76.11,76.25,201236.0,75.7486,75.7684,75.2837,75.4222,201236.0
2024-04-05 13:30:00,76.27,76.35,75.74,75.83,358429.0,75.442,75.5211,74.9178,75.0068,358429.0
2024-04-05 14:00:00,75.84,76.26,75.6,75.84,339483.0,75.0167,75.4321,74.7793,75.0167,339483.0
2024-04-05 14:30:00,75.85,76.1,75.68,75.86,244095.0,75.0266,75.2738,74.8584,75.0364,244095.0
2024-04-05 15:00:00,75.86,76.0,75.81,75.94,205827.0,75.0364,75.1749,74.987,75.1156,205827.0
2024-04-05 15:30:00,75.93,76.27,75.91,76.01,277022.0,75.1057,75.442,75.0859,75.1848,277022.0
2024-04-08 09:30:00,76.2,76.28,75.87,76.12,294215.0,75.3728,75.4519,75.0463,75.2936,294215.0
2024-04-08 10:00:00,76.13,76.33,75.94,76.32,142636.0,75.3035,75.5013,75.1156,75.4915,142636.0
2024-04-08 10:30:00,76.32,76.51,76.32,76.46,134352.0,75.4915,75.6794,75.4915,75.6299,134352.0
2024-04-08 11:00:00,76.47,76.49,76.28,76.32,125507.0,75.6398,75.6596,75.4519,75.4915,125507.0
2024-04-08 11:30:00,76.29,76.3,75.97,76.1,116567.0,75.4618,75.4717,75.1453,75.2738,116567.0
2024-04-08 12:00:00,76.09,76.1,75.85,76.04,175560.0,75.264,75.2738,75.0266,75.2145,175560.0
2024-04-08 12:30:00,76.04,76.3,76.02,76.3,138058.0,75.2145,75.4717,75.1947,75.4717,138058.0
2024-04-08 13:00:00,76.3,76.3,76.11,76.25,78828.0,75.4717,75.4717,75.2837,75.4222,78828.0
2024-04-08 13:30:00,76.26,76.27,76.08,76.26,78042.0,75.4321,75.442,75.2541,75.4321,78042.0
2024-04-08 14:00:00,76.27,76.31,76.16,76.22,70164.0,75.442,75.4816,75.3332,75.3925,70164.0
2024-04-08 14:30:00,76.21,76.24,76.1,76.24,82836.0,75.3826,75.4123,75.2738,75.4123,82836.0
2024-04-08 15:00:00,76.25,76.28,76.1,76.25,335853.0,75.4222,75.4519,75.2738,75.4222,335853.0
2024-04-08 15:30:00,76.24,76.37,75.95,76.07,286506.0,75.4123,75.5409,75.1255,75.2442,286506.0
2024-04-09 09:30:00,76.62,76.67,76.09,76.12,373328.0,75.7882,75.8377,75.264,75.2936,373328.0
2024-04-09 10:00:00,76.14,76.23,75.69,75.74,202847.0,75.3134,75.4024,74.8683,74.9178,202847.0
2024-04-09 10:30:00,75.75,75.75,74.8,75.13,837850.0,74.9276,74.9276,73.988,74.3144,837850.0
2024-04-09 11:00:00,75.13,75.43,75.04,75.27,273317.0,74.3144,74.6111,74.2254,74.4529,273317.0
2024-04-09 11:30:00,75.27,75.61,75.17,75.52,235081.0,74.4529,74.7892,74.3539,74.7001,235081.0
2024-04-09 12:00:00,75.51,75.76,75.5,75.65,130463.0,74.6902,74.9375,74.6804,74.8287,130463.0
2024-04-09 12:30:00,75.65,75.79,75.45,75.51,211411.0,74.8287,74.9672,74.6309,74.6902,211411.0
2024-04-09 13:00:00,75.5,75.76,75.46,75.62,161886.0,74.6804,74.9375,74.6408,74.7991,161886.0
2024-04-09 13:30:00,75.62,75.75,75.47,75.48,127797.0,74.7991,74.9276,74.6507,74.6606,127797.0
2024-04-09 14:00:00,75.48,75.66,75.35,75.47,146880.0,74.6606,74.8386,74.532,74.6507,146880.0
2024-04-09 14:30:00,75.47,75.54,75.35,75.43,146956.0,74.6507,74.7199,74.532,74.6111,146956.0
2024-04-09 15:00:00,75.41,76.05,75.19,76.02,224377.0,74.5913,75.2244,74.3737,75.1947,224377.0
2024-04-09 15:30:00,76.02,76.28,75.71,76.25,355447.0,75.1947,75.4519,74.8881,75.4222,355447.0
2024-04-10 09:30:00,74.52,74.81,74.29,74.63,793820.0,73.711,73.9978,73.4835,73.8198,793820.0
2024-04-10 10:00:00,74.65,74.99,74.53,74.86,407491.0,73.8396,74.1759,73.7209,74.0473,407491.0
2024-04-10 10:30:00,74.87,75.3,74.67,74.8,296497.0,74.0572,74.4825,73.8594,73.988,296497.0
2024-04-10 11:00:00,74.81,74.82,74.53,74.79,192140.0,73.9978,74.0077,73.7209,73.9781,192140.0
2024-04-10 11:30:00,74.82,74.82,74.38,74.47,160467.0,74.0077,74.0077,73.5725,73.6615,160467.0
2024-04-10 12:00:00,74.48,74.61,74.38,74.48,97446.0,73.6714,73.8,73.5725,73.6714,97446.0
2024-04-10 12:30:00,74.5,74.78,74.45,74.73,114446.0,73.6912,73.9682,73.6418,73.9187,114446.0
2024-04-10 13:00:00,74.72,75.0,74.12,74.62,662908.0,73.9088,74.1858,73.3153,73.8099,662908.0
2024-04-10 13:30:00,74.63,74.94,74.17,74.6,595798.0,73.8198,74.1264,73.3648,73.7901,595798.0
2024-04-10 14:00:00,74.65,74.86,74.41,74.44,444998.0,73.8396,74.0473,73.6022,73.6319,444998.0
2024-04-10 14:30:00,74.45,74.72,74.26,74.27,318884.0,73.6418,73.9088,73.4538,73.4637,318884.0
2024-04-10 15:00:00,74.27,74.98,74.22,74.75,392249.0,73.4637,74.166,73.4143,73.9385,392249.0
2024-04-10 15:30:00,74.75,74.97,74.5,74.72,504467.0,73.9385,74.1561,73.6912,73.9088,504467.0
2024-04-11 09:30:00,75.11,75.17,74.67,74.8,612164.0,74.2946,74.3539,73.8594,73.988,612164.0
2024-04-11 10:00:00,74.82,74.83,74.07,74.22,343588.0,74.0077,74.0176,73.2659,73.4143,343588.0
2024-04-11 10:30:00,74.22,74.57,74.19,74.4,204137.0,73.4143,73.7605,73.3846,73.5923,204137.0
2024-04-11 11:00:00,74.41,74.69,74.39,74.51,314878.0,73.6022,73.8792,73.5824,73.7011,314878.0
2024-04-11 11:30:00,74.5,75.05,74.47,75.02,315072.0,73.6912,74.2352,73.6615,74.2056,315072.0
2024-04-11 12:00:00,75.02,75.07,74.88,74.88,2535013.0,74.2056,74.255,74.0671,74.0671,2535013.0
2024-04-11 12:30:00,74.88,75.1,74.86,75.0,145497.0,74.0671,74.2847,74.0473,74.1858,145497.0
2024-04-11 13:00:00,75.01,75.77,74.91,75.65,393002.0,74.1957,74.9474,74.0968,74.8287,393002.0
2024-04-11 13:30:00,75.66,75.84,75.49,75.79,199710.0,74.8386,75.0167,74.6705,74.9672,199710.0
2024-04-11 14:00:00,75.8,76.16,75.78,76.1,277191.0,74.9771,75.3332,74.9573,75.2738,277191.0
2024-04-11 14:30:00,76.11,76.22,75.96,76.03,153172.0,75.2837,75.3925,75.1354,75.2046,153172.0
2024-04-11 15:00:00,76.01,76.15,75.95,76.07,193459.0,75.1848,75.3233,75.1255,75.2442,193459.0
2024-04-11 15:30:00,76.04,76.18,75.79,75.81,338246.0,75.2145,75.353,74.9672,74.987,338246.0
2024-04-12 09:30:00,74.71,75.14,74.65,74.97,337035.0,73.8989,74.3243,73.8396,74.1561,337035.0
2024-04-12 10:00:00,75.01,75.01,74.48,74.58,393892.0,74.1957,74.1957,73.6714,73.7703,393892.0
2024-04-12 10:30:00,74.54,74.62,74.04,74.11,341582.0,73.7308,73.8099,73.2362,73.3054,341582.0
2024-04-12 11:00:00,74.09,74.47,74.09,74.47,223353.0,73.2857,73.6615,73.2857,73.6615,223353.0
2024-04-12 11:30:00,74.48,74.61,74.36,74.49,119428.0,73.6714,73.8,73.5527,73.6813,119428.0
2024-04-12 12:00:00,74.41,74.46,73.95,73.97,310476.0,73.6022,73.6516,73.1472,73.167,310476.0
2024-04-12 12:30:00,73.98,74.02,73.59,73.6,271083.0,73.1769,73.2164,72.7911,72.801,271083.0
2024-04-12 13:00:00,73.61,73.75,73.29,73.36,224996.0,72.8109,72.9494,72.4943,72.5636,224996.0
2024-04-12 13:30:00,73.35,73.78,73.25,73.59,259859.0,72.5537,72.979,72.4548,72.7911,259859.0
2024-04-12 14:00:00,73.57,73.85,73.43,73.63,841264.0,72.7713,73.0483,72.6328,72.8307,841264.0
2024-04-12 14:30:00,73.63,73.64,73.31,73.32,256478.0,72.8307,72.8405,72.5141,72.524,256478.0
2024-04-12 15:00:00,73.3,73.45,73.18,73.3,251243.0,72.5042,72.6526,72.3855,72.5042,251243.0
2024-04-12 15:30:00,73.32,73.69,73.23,73.68,403098.0,72.524,72.89,72.435,72.8801,403098.0
2024-04-15 09:30:00,74.92,74.95,74.65,74.84,496772.0,74.1067,74.1363,73.8396,74.0275,496772.0
2024-04-15 10:00:00,74.84,74.86,74.0,74.16,379296.0,74.0275,74.0473,73.1966,73.3549,379296.0
2024-04-15 10:30:00,74.17,74.28,73.73,73.74,403698.0,73.3648,73.4736,72.9296,72.9395,403698.0
2024-04-15 11:00:00,73.74,73.89,73.67,73.88,503204.0,72.9395,73.0878,72.8702,73.0779,503204.0
2024-04-15 11:30:00,73.9,74.17,73.87,74.09,203317.0,73.0977,73.3648,73.0681,73.2857,203317.0
2024-04-15 12:00:00,74.1,74.18,73.53,73.59,190732.0,73.2956,73.3747,72.7317,72.7911,190732.0
2024-04-15 12:30:00,73.58,73.58,73.28,73.45,261770.0,72.7812,72.7812,72.4845,72.6526,261770.0
2024-04-15 13:00:00,73.42,73.58,72.43,72.44,418890.0,72.6229,72.7812,71.6437,71.6536,418890.0
2024-04-15 13:30:00,72.44,72.51,71.99,72.38,691913.0,71.6536,71.7228,71.2085,71.5942,691913.0
2024-04-15 14:00:00,72.36,72.38,71.91,72.03,465671.0,71.5744,71.5942,71.1293,71.248,465671.0
2024-04-15 14:30:00,71.98,72.4,71.81,72.02,521462.0,71.1986,71.614,71.0304,71.2381,521462.0
2024-04-15 15:00:00,72.02,72.04,71.58,71.75,426020.0,71.2381,71.2579,70.8029,70.9711,426020.0
2024-04-15 15:30:00,71.79,72.05,71.77,71.84,714526.0,71.0106,71.2678,70.9909,71.0601,714526.0
2024-04-16 09:30:00,71.92,72.01,71.38,71.8,552690.0,71.1392,71.2282,70.6051,71.0205,552690.0
2024-04-16 10:00:00,71.79,72.04,71.45,71.45,283100.0,71.0106,71.2579,70.6743,70.6743,283100.0
2024-04-16 10:30:00,71.44,71.61,71.24,71.42,312235.0,70.6644,70.8326,70.4666,70.6447,312235.0
2024-04-16 11:00:00,71.42,71.77,71.36,71.73,293556.0,70.6447,70.9909,70.5853,70.9513,293556.0
2024-04-16 11:30:00,71.73,72.06,71.58,71.75,245876.0,70.9513,71.2777,70.8029,70.9711,245876.0
2024-04-16 12:00:00,71.75,71.95,71.54,71.82,190795.0,70.9711,71.1689,70.7633,71.0403,190795.0
2024-04-16 12:30:00,71.81,72.0,71.73,71.83,210166.0,71.0304,71.2184,70.9513,71.0502,210166.0
2024-04-16 13:00:00,71.86,71.97,71.61,71.75,1590386.0,71.0799,71.1887,70.8326,70.9711,1590386.0
2024-04-16 13:30:00,71.77,71.91,71.17,71.66,862047.0,70.9909,71.1293,70.3974,70.882,862047.0
2024-04-16 14:00:00,71.66,72.39,71.29,71.41,681505.0,70.882,71.6041,70.5161,70.6348,681505.0
2024-04-16 14:30:00,71.41,72.19,71.4,72.19,315845.0,70.6348,71.4063,70.6249,71.4063,315845.0
2024-04-16 15:00:00,72.19,72.2,71.89,72.14,242790.0,71.4063,71.4162,71.1095,71.3568,242790.0
2024-04-16 15:30:00,72.12,72.13,71.48,71.53,465975.0,71.3371,71.3469,70.704,70.7535,465975.0
2024-04-17 09:30:00,72.25,72.29,71.96,72.03,327853.0,71.4656,71.5052,71.1788,71.248,327853.0
2024-04-17 10:00:00,72.04,72.04,71.52,71.77,327846.0,71.2579,71.2579,70.7436,70.9909,327846.0
2024-04-17 10:30:00,71.77,71.8,71.16,71.37,350713.0,70.9909,71.0205,70.3875,70.5952,350713.0
2024-04-17 11:00:00,71.36,71.66,71.12,71.13,422847.0,70.5853,70.882,70.3479,70.3578,422847.0
2024-04-17 11:30:00,71.12,71.15,70.81,71.01,375967.0,70.3479,70.3776,70.0413,70.2391,375967.0
2024-04-17 12:00:00,71.01,71.02,70.58,70.67,409879.0,70.2391,70.249,69.8138,69.9028,409879.0
2024-04-17 12:30:00,70.65,70.67,70.28,70.51,378883.0,69.883,69.9028,69.517,69.7445,378883.0
2024-04-17 13:00:00,70.49,71.03,70.45,71.03,265498.0,69.7247,70.2589,69.6852,70.2589,265498.0
2024-04-17 13:30:00,71.04,71.25,70.84,71.2,168722.0,70.2688,70.4765,70.0709,70.427,168722.0
2024-04-17 14:00:00,71.2,71.25,70.93,71.05,193391.0,70.427,70.4765,70.16,70.2787,193391.0
2024-04-17 14:30:00,71.06,71.67,70.91,70.99,420932.0,70.2886,70.8919,70.1402,70.2193,420932.0
2024-04-17 15:00:00,70.96,70.97,70.64,70.72,236531.0,70.1896,70.1995,69.8731,69.9522,236531.0
2024-04-17 15:30:00,70.76,71.05,70.65,70.68,519060.0,69.9918,70.2787,69.883,69.9127,519060.0
2024-04-18 09:30:00,71.03,71.07,70.42,70.84,434073.0,70.2589,70.2985,69.6555,70.0709,434073.0
2024-04-18 10:00:00,70.81,71.12,70.6,71.08,249721.0,70.0413,70.3479,69.8336,70.3083,249721.0
2024-04-18 10:30:00,71.07,71.58,71.07,71.45,391563.0,70.2985,70.8029,70.2985,70.6743,391563.0
2024-04-18 11:00:00,71.45,71.65,71.37,71.4,155415.0,70.6743,70.8722,70.5952,70.6249,155415.0
2024-04-18 11:30:00,71.4,71.44,71.24,71.31,279632.0,70.6249,70.6644,70.4666,70.5358,279632.0
2024-04-18 12:00:00,71.31,71.43,71.12,71.23,175170.0,70.5358,70.6545,70.3479,70.4567,175170.0
2024-04-18 12:30:00,71.2,71.23,70.67,70.71,251979.0,70.427,70.4567,69.9028,69.9424,251979.0
2024-04-18 13:00:00,70.7,70.81,70.18,70.56,298940.0,69.9325,70.0413,69.4181,69.794,298940.0
2024-04-18 13:30:00,70.57,70.58,70.2,70.38,232581.0,69.8039,69.8138,69.4379,69.6159,232581.0
2024-04-18 14:00:00,70.36,70.61,70.09,70.36,299711.0,69.5962,69.8434,69.3291,69.5962,299711.0
2024-04-18 14:30:00,70.37,70.4,70.08,70.2,236462.0,69.606,69.6357,69.3192,69.4379,236462.0
2024-04-18 15:00:00,70.2,70.57,70.2,70.42,189704.0,69.4379,69.8039,69.4379,69.6555,189704.0
2024-04-18 15:30:00,70.45,70.72,70.27,70.36,333726.0,69.6852,69.9522,69.5071,69.5962,333726.0
2024-04-19 09:30:00,70.32,70.61,70.1,70.38,449166.0,69.5566,69.8434,69.339,69.6159,449166.0
2024-04-19 10:00:00,70.38,70.51,69.81,70.04,317418.0,69.6159,69.7445,69.0521,69.2796,317418.0
2024-04-19 10:30:00,70.01,70.26,69.79,70.07,302504.0,69.25,69.4972,69.0323,69.3093,302504.0
2024-04-19 11:00:00,70.06,70.18,69.78,69.87,230784.0,69.2994,69.4181,69.0225,69.1115,230784.0
2024-04-19 11:30:00,69.87,70.0,69.64,69.68,266080.0,69.1115,69.2401,68.884,68.9235,266080.0
2024-04-19 12:00:00,69.66,69.85,69.12,69.13,275258.0,68.9038,69.0917,68.3696,68.3795,275258.0
2024-04-19 12:30:00,69.13,69.69,69.09,69.66,213448.0,68.3795,68.9334,68.3399,68.9038,213448.0
2024-04-19 13:00:00,69.65,69.84,69.48,69.51,128552.0,68.8939,69.0818,68.7257,68.7554,128552.0
2024-04-19 13:30:00,69.52,70.04,69.51,69.73,169903.0,68.7653,69.2796,68.7554,68.973,169903.0
2024-04-19 14:00:00,69.7,69.72,69.2,69.22,279565.0,68.9433,68.9631,68.4488,68.4685,279565.0
2024-04-19 14:30:00,69.19,69.34,68.79,69.04,375363.0,68.4389,68.5872,68.0432,68.2905,375363.0
2024-04-19 15:00:00,69.02,69.27,68.82,69.09,298930.0,68.2707,68.518,68.0729,68.3399,298930.0
2024-04-19 15:30:00,69.1,69.21,68.75,69.12,626648.0,68.3498,68.4586,68.0036,68.3696,626648.0
2024-04-22 09:30:00,69.84,69.92,69.55,69.78,483001.0,69.0818,69.1609,68.795,69.0225,483001.0
2024-04-22 10:00:00,69.78,69.95,69.41,69.45,282813.0,69.0225,69.1906,68.6565,68.696,282813.0
2024-04-22 10:30:00,69.46,69.7,69.33,69.4,250128.0,68.7059,68.9433,68.5773,68.6466,250128.0
2024-04-22 11:00:00,69.39,69.46,69.18,69.45,217744.0,68.6367,68.7059,68.429,68.696,217744.0
2024-04-22 11:30:00,69.45,69.73,69.44,69.73,160384.0,68.696,68.973,68.6861,68.973,160384.0
2024-04-22 12:00:00,69.73,70.03,69.69,69.83,181898.0,68.973,69.2697,68.9334,69.0719,181898.0
2024-04-22 12:30:00,69.83,70.02,69.7,70.01,130531.0,69.0719,69.2598,68.9433,69.25,130531.0
2024-04-22 13:00:00,70.01,70.47,69.97,70.46,207786.0,69.25,69.705,69.2104,69.6951,207786.0
2024-04-22 13:30:00,70.47,70.99,70.43,70.86,285913.0,69.705,70.2193,69.6654,70.0907,285913.0
2024-04-22 14:00:00,70.87,71.1,70.79,71.03,161883.0,70.1006,70.3281,70.0215,70.2589,161883.0
2024-04-22 14:30:00,71.07,71.13,70.64,70.83,247126.0,70.2985,70.3578,69.8731,70.0611,247126.0
2024-04-22 15:00:00,70.8,70.82,70.52,70.63,154829.0,70.0314,70.0512,69.7544,69.8632,154829.0
2024-04-22 15:30:00,70.61,70.63,70.15,70.36,399566.0,69.8434,69.8632,69.3884,69.5962,399566.0
2024-04-23 09:30:00,70.95,71.46,70.8,71.31,521845.0,70.1798,70.6842,70.0314,70.5358,521845.0
2024-04-23 10:00:00,71.34,71.68,71.22,71.67,252965.0,70.5655,70.9018,70.4468,70.8919,252965.0
2024-04-23 10:30:00,71.67,71.95,71.64,71.9,257864.0,70.8919,71.1689,70.8623,71.1194,257864.0
2024-04-23 11:00:00,71.92,71.93,71.59,71.82,200820.0,71.1392,71.1491,70.8128,71.0403,200820.0
2024-04-23 11:30:00,71.78,71.86,71.64,71.67,105003.0,71.0007,71.0799,70.8623,70.8919,105003.0
2024-04-23 12:00:00,71.69,71.98,71.65,71.95,919164.0,70.9117,71.1986,70.8722,71.1689,919164.0
2024-04-23 12:30:00,71.95,72.04,71.84,71.91,2419723.0,71.1689,71.2579,71.0601,71.1293,2419723.0
2024-04-23 13:00:00,71.91,72.0,71.76,71.96,252043.0,71.1293,71.2184,70.981,71.1788,252043.0
2024-04-23 13:30:00,71.96,72.15,71.9,72.13,224362.0,71.1788,71.3667,71.1194,71.3469,224362.0
2024-04-23 14:00:00,72.13,72.15,72.0,72.11,254044.0,71.3469,71.3667,71.2184,71.3272,254044.0
2024-04-23 14:30:00,72.12,72.15,71.93,72.05,254502.0,71.3371,71.3667,71.1491,71.2678,254502.0
2024-04-23 15:00:00,72.06,72.07,71.85,71.96,280818.0,71.2777,71.2876,71.07,71.1788,280818.0
2024-04-23 15:30:00,71.95,72.05,71.85,72.04,677787.0,71.1689,71.2678,71.07,71.2579,677787.0
2024-04-24 09:30:00,72.27,72.5,72.11,72.17,459777.0,71.4854,71.7129,71.3272,71.3865,459777.0
2024-04-24 10:00:00,72.19,72.44,72.1,72.18,176320.0,71.4063,71.6536,71.3173,71.3964,176320.0
2024-04-24 10:30:00,72.2,72.23,71.83,71.9,191397.0,71.4162,71.4459,71.0502,71.1194,191397.0
2024-04-24 11:00:00,71.89,71.95,71.55,71.72,311951.0,71.1095,71.1689,70.7732,70.9414,311951.0
2024-04-24 11:30:00,71.72,71.86,71.44,71.47,191413.0,70.9414,71.0799,70.6644,70.6941,191413.0
2024-04-24 12:00:00,71.48,71.65,71.4,71.57,155193.0,70.704,70.8722,70.6249,70.793,155193.0
2024-04-24 12:30:00,71.54,71.66,71.31,71.64,193712.0,70.7633,70.882,70.5358,70.8623,193712.0
2024-04-24 13:00:00,71.63,71.9,71.57,71.9,148434.0,70.8524,71.1194,70.793,71.1194,148434.0
2024-04-24 13:30:00,71.9,72.27,71.89,72.23,139949.0,71.1194,71.4854,71.1095,71.4459,139949.0
2024-04-24 14:00:00,72.25,72.26,71.8,71.85,178251.0,71.4656,71.4755,71.0205,71.07,178251.0
2024-04-24 14:30:00,71.85,71.9,71.68,71.7,125672.0,71.07,71.1194,70.9018,70.9216,125672.0
2024-04-24 15:00:00,71.67,72.17,71.62,72.06,168024.0,70.8919,71.3865,70.8425,71.2777,168024.0
2024-04-24 15:30:00,72.06,72.17,71.97,71.97,217554.0,71.2777,71.3865,71.1887,71.1887,217554.0
2024-04-25 09:30:00,70.12,70.17,69.77,69.85,891423.0,69.3588,69.4082,69.0126,69.0917,891423.0
2024-04-25 10:00:00,69.83,70.3,69.66,70.26,367229.0,69.0719,69.5368,68.9038,69.4972,367229.0
2024-04-25 10:30:00,70.26,70.31,69.84,69.94,268324.0,69.4972,69.5467,69.0818,69.1807,268324.0
2024-04-25 11:00:00,69.91,70.3,69.91,70.29,206549.0,69.151,69.5368,69.151,69.5269,206549.0
2024-04-25 11:30:00,70.29,70.48,70.07,70.45,268474.0,69.5269,69.7149,69.3093,69.6852,268474.0
2024-04-25 12:00:00,70.44,70.79,70.35,70.75,204082.0,69.6753,70.0215,69.5863,69.9819,204082.0
2024-04-25 12:30:00,70.76,70.94,70.64,70.89,146336.0,69.9918,70.1699,69.8731,70.1204,146336.0
2024-04-25 13:00:00,70.9,71.04,70.65,70.85,214641.0,70.1303,70.2688,69.883,70.0808,214641.0
2024-04-25 13:30:00,70.84,71.45,70.84,71.37,280286.0,70.0709,70.6743,70.0709,70.5952,280286.0
2024-04-25 14:00:00,71.37,71.43,70.94,70.96,165580.0,70.5952,70.6545,70.1699,70.1896,165580.0
2024-04-25 14:30:00,70.92,71.17,70.86,71.06,250797.0,70.1501,70.3974,70.0907,70.2886,250797.0
2024-04-25 15:00:00,71.08,71.58,71.07,71.54,243630.0,70.3083,70.8029,70.2985,70.7633,243630.0
2024-04-25 15:30:00,71.55,71.55,71.13,71.34,335960.0,70.7732,70.7732,70.3578,70.5655,335960.0
2024-04-26 09:30:00,72.16,72.69,71.99,72.56,601649.0,71.3766,71.9009,71.2085,71.7723,601649.0
2024-04-26 10:00:00,72.6,72.92,72.54,72.66,337526.0,71.8118,72.1284,71.7525,71.8712,337526.0
2024-04-26 10:30:00,72.68,72.89,72.59,72.84,205162.0,71.891,72.0987,71.8019,72.0492,205162.0
2024-04-26 11:00:00,72.87,73.07,72.55,72.7,219570.0,72.0789,72.2767,71.7624,71.9108,219570.0
2024-04-26 11:30:00,72.73,72.92,72.63,72.81,129910.0,71.9404,72.1284,71.8415,72.0196,129910.0
2024-04-26 12:00:00,72.72,72.89,72.69,72.86,904704.0,71.9305,72.0987,71.9009,72.069,904704.0
2024-04-26 12:30:00,72.88,73.07,72.81,73.07,2244223.0,72.0888,72.2767,72.0196,72.2767,2244223.0
2024-04-26 13:00:00,73.08,73.14,73.01,73.08,70944.0,72.2866,72.346,72.2174,72.2866,70944.0
2024-04-26 13:30:00,73.09,73.16,72.94,73.03,101056.0,72.2965,72.3658,72.1481,72.2372,101056.0
2024-04-26 14:00:00,73.05,73.05,72.87,72.89,79825.0,72.257,72.257,72.0789,72.0987,79825.0
2024-04-26 14:30:00,72.92,73.03,72.8,73.03,105944.0,72.1284,72.2372,72.0097,72.2372,105944.0
2024-04-26 15:00:00,73.01,73.1,72.95,73.09,62335.0,72.2174,72.3064,72.158,72.2965,62335.0
2024-04-26 15:30:00,73.08,73.08,72.69,72.7,234304.0,72.2866,72.2866,71.9009,71.9108,234304.0
2024-04-29 09:30:00,73.19,73.4,72.9,73.06,398852.0,72.3954,72.6032,72.1086,72.2668,398852.0
2024-04-29 10:00:00,73.06,73.33,73.06,73.25,88619.0,72.2668,72.5339,72.2668,72.4548,88619.0
2024-04-29 10:30:00,73.3,73.36,73.06,73.15,70526.0,72.5042,72.5636,72.2668,72.3559,70526.0
2024-04-29 11:00:00,73.15,73.17,73.03,73.07,72215.0,72.3559,72.3757,72.2372,72.2767,72215.0
2024-04-29 11:30:00,73.07,73.11,72.91,73.1,96833.0,72.2767,72.3163,72.1185,72.3064,96833.0
2024-04-29 12:00:00,73.09,73.22,73.06,73.22,107957.0,72.2965,72.4251,72.2668,72.4251,107957.0
2024-04-29 12:30:00,73.24,73.28,73.12,73.16,197001.0,72.4449,72.4845,72.3262,72.3658,197001.0
2024-04-29 13:00:00,73.17,73.31,73.07,73.3,194290.0,72.3757,72.5141,72.2767,72.5042,194290.0
2024-04-29 13:30:00,73.3,73.34,73.23,73.27,270141.0,72.5042,72.5438,72.435,72.4746,270141.0
2024-04-29 14:00:00,73.23,73.23,73.09,73.1,80845.0,72.435,72.435,72.2965,72.3064,80845.0
2024-04-29 14:30:00,73.08,73.08,72.79,73.07,126966.0,72.2866,72.2866,71.9998,72.2767,126966.0
2024-04-29 15:00:00,73.03,73.03,72.41,72.8,258786.0,72.2372,72.2372,71.6239,72.0097,258786.0
2024-04-29 15:30:00,72.8,73.24,72.75,73.23,234225.0,72.0097,72.4449,71.9602,72.435,234225.0
2024-04-30 09:30:00,72.76,73.04,72.67,72.95,241206.0,71.9701,72.2471,71.8811,72.158,241206.0
2024-04-30 10:00:00,72.99,73.05,72.7,72.7,151661.0,72.1976,72.257,71.9108,71.9108,151661.0
2024-04-30 10:30:00,72.68,72.99,72.63,72.78,131571.0,71.891,72.1976,71.8415,71.9899,131571.0
2024-04-30 11:00:00,72.78,72.78,72.14,72.27,183124.0,71.9899,71.9899,71.3568,71.4854,183124.0
2024-04-30 11:30:00,72.29,72.29,72.03,72.2,151193.0,71.5052,71.5052,71.248,71.4162,151193.0
2024-04-30 12:00:00,72.2,72.31,72.06,72.22,78678.0,71.4162,71.525,71.2777,71.436,78678.0
2024-04-30 12:30:00,72.16,72.17,71.68,71.83,261545.0,71.3766,71.3865,70.9018,71.0502,261545.0
2024-04-30 13:00:00,71.82,71.95,71.66,71.84,161750.0,71.0403,71.1689,70.882,71.0601,161750.0
2024-04-30 13:30:00,71.81,72.1,71.77,72.07,126025.0,71.0304,71.3173,70.9909,71.2876,126025.0
2024-04-30 14:00:00,72.07,72.18,71.77,71.79,126989.0,71.2876,71.3964,70.9909,71.0106,126989.0
2024-04-30 14:30:00,71.8,71.95,71.57,71.69,128399.0,71.0205,71.1689,70.793,70.9117,128399.0
2024-04-30 15:00:00,71.68,71.81,71.5,71.67,319780.0,70.9018,71.0304,70.7238,70.8919,319780.0
2024-04-30 15:30:00,71.67,71.78,70.89,70.9,605714.0,70.8919,71.0007,70.1204,70.1303,605714.0
2024-05-01 09:30:00,70.68,70.81,70.42,70.53,347130.0,69.9127,70.0413,69.6555,69.7643,347130.0
2024-05-01 10:00:00,70.54,70.65,70.33,70.52,239461.0,69.7742,69.883,69.5665,69.7544,239461.0
2024-05-01 10:30:00,70.52,70.74,70.47,70.68,101938.0,69.7544,69.972,69.705,69.9127,101938.0
2024-05-01 11:00:00,70.68,70.71,70.32,70.52,233954.0,69.9127,69.9424,69.5566,69.7544,233954.0
2024-05-01 11:30:00,70.53,70.68,70.36,70.36,106138.0,69.7643,69.9127,69.5962,69.5962,106138.0
2024-05-01 12:00:00,70.33,70.61,70.27,70.6,131746.0,69.5665,69.8434,69.5071,69.8336,131746.0
2024-05-01 12:30:00,70.59,70.6,70.39,70.41,69247.0,69.8237,69.8336,69.6258,69.6456,69247.0
2024-05-01 13:00:00,70.42,70.53,70.29,70.51,60941.0,69.6555,69.7643,69.5269,69.7445,60941.0
2024-05-01 13:30:00,70.51,70.69,70.48,70.59,50801.0,69.7445,69.9226,69.7149,69.8237,50801.0
2024-05-01 14:00:00,70.6,71.18,70.53,71.17,578534.0,69.8336,70.4073,69.7643,70.3974,578534.0
2024-05-01 14:30:00,71.17,72.4,70.57,72.36,809823.0,70.3974,71.614,69.8039,71.5744,809823.0
2024-05-01 15:00:00,72.38,72.61,71.86,72.11,356146.0,71.5942,71.8217,71.0799,71.3272,356146.0
2024-05-01 15:30:00,72.07,72.07,70.32,70.37,696179.0,71.2876,71.2876,69.5566,69.606,696179.0
2024-05-02 09:30:00,71.43,71.57,70.74,70.8,568732.0,70.6545,70.793,69.972,70.0314,568732.0
2024-05-02 10:00:00,70.82,70.88,70.13,70.82,552208.0,70.0512,70.1105,69.3687,70.0512,552208.0
2024-05-02 10:30:00,70.81,71.0,70.44,70.95,308679.0,70.0413,70.2292,69.6753,70.1798,308679.0
2024-05-02 11:00:00,70.95,71.13,70.83,70.85,181511.0,70.1798,70.3578,70.0611,70.0808,181511.0
2024-05-02 11:30:00,70.87,71.09,70.67,71.06,147921.0,70.1006,70.3182,69.9028,70.2886,147921.0
2024-05-02 12:00:00,71.04,71.05,70.75,70.91,76801.0,70.2688,70.2787,69.9819,70.1402,76801.0
2024-05-02 12:30:00,70.88,70.95,70.64,70.85,448759.0,70.1105,70.1798,69.8731,70.0808,448759.0
2024-05-02 13:00:00,70.92,71.41,70.91,71.41,362018.0,70.1501,70.6348,70.1402,70.6348,362018.0
2024-05-02 13:30:00,71.43,71.48,71.22,71.34,108323.0,70.6545,70.704,70.4468,70.5655,108323.0
2024-05-02 14:00:00,71.36,71.58,71.3,71.52,152698.0,70.5853,70.8029,70.526,70.7436,152698.0
2024-05-02 14:30:00,71.52,71.84,71.5,71.79,240584.0,70.7436,71.0601,70.7238,71.0106,240584.0
2024-05-02 15:00:00,71.8,71.91,71.62,71.76,224035.0,71.0205,71.1293,70.8425,70.981,224035.0
2024-05-02 15:30:00,71.75,71.77,71.34,71.67,268798.0,70.9711,70.9909,70.5655,70.8919,268798.0
2024-05-03 09:30:00,73.38,73.64,72.98,73.51,607531.0,72.5834,72.8405,72.1877,72.712,607531.0
2024-05-03 10:00:00,73.58,73.79,72.7,72.98,546570.0,72.7812,72.9889,71.9108,72.1877,546570.0
2024-05-03 10:30:00,72.98,73.18,72.71,72.84,272936.0,72.1877,72.3855,71.9206,72.0492,272936.0
2024-05-03 11:00:00,72.88,73.04,72.68,73.0,180966.0,72.0888,72.2471,71.891,72.2075,180966.0
2024-05-03 11:30:00,73.01,73.33,73.01,73.21,222969.0,72.2174,72.5339,72.2174,72.4152,222969.0
2024-05-03 12:00:00,73.23,73.39,73.2,73.33,170427.0,72.435,72.5933,72.4053,72.5339,170427.0
2024-05-03 12:30:00,73.33,73.47,73.21,73.28,64661.0,72.5339,72.6724,72.4152,72.4845,64661.0
2024-05-03 13:00:00,73.3,73.5,73.25,73.39,81821.0,72.5042,72.7021,72.4548,72.5933,81821.0
2024-05-03 13:30:00,73.41,73.53,73.29,73.45,97950.0,72.613,72.7317,72.4943,72.6526,97950.0
2024-05-03 14:00:00,73.47,73.64,73.47,73.58,80285.0,72.6724,72.8405,72.6724,72.7812,80285.0
2024-05-03 14:30:00,73.58,73.64,73.44,73.51,88917.0,72.7812,72.8405,72.6427,72.712,88917.0
2024-05-03 15:00:00,73.49,73.59,73.44,73.56,116395.0,72.6922,72.7911,72.6427,72.7614,116395.0
2024-05-03 15:30:00,73.54,73.58,73.4,73.43,254069.0,72.7416,72.7812,72.6032,72.6328,254069.0
2024-05-06 09:30:00,74.16,74.3,74.02,74.25,324092.0,73.3549,73.4934,73.2164,73.4439,324092.0
2024-05-06 10:00:00,74.28,74.37,74.22,74.29,188356.0,73.4736,73.5626,73.4143,73.4835,188356.0
2024-05-06 10:30:00,74.31,74.39,74.26,74.29,104256.0,73.5033,73.5824,73.4538,73.4835,104256.0
2024-05-06 11:00:00,74.29,74.32,74.17,74.24,109168.0,73.4835,73.5132,73.3648,73.434,109168.0
2024-05-06 11:30:00,74.23,74.36,74.21,74.31,102622.0,73.4241,73.5527,73.4044,73.5033,102622.0
2024-05-06 12:00:00,74.3,74.3,74.13,74.25,99007.0,73.4934,73.4934,73.3252,73.4439,99007.0
2024-05-06 12:30:00,74.26,74.42,74.24,74.39,116734.0,73.4538,73.6121,73.434,73.5824,116734.0
2024-05-06 13:00:00,74.4,74.48,74.27,74.39,117237.0,73.5923,73.6714,73.4637,73.5824,117237.0
2024-05-06 13:30:00,74.38,74.5,74.37,74.46,50804.0,73.5725,73.6912,73.5626,73.6516,50804.0
2024-05-06 14:00:00,74.47,74.71,74.45,74.65,150493.0,73.6615,73.8989,73.6418,73.8396,150493.0
2024-05-06 14:30:00,74.66,74.67,74.57,74.6,69414.0,73.8495,73.8594,73.7605,73.7901,69414.0
2024-05-06 15:00:00,74.61,74.62,74.46,74.53,112921.0,73.8,73.8099,73.6516,73.7209,112921.0
2024-05-06 15:30:00,74.53,74.95,74.48,74.95,274723.0,73.7209,74.1363,73.6714,74.1363,274723.0
2024-05-07 09:30:00,75.22,75.33,75.1,75.11,716455.0,74.4034,74.5122,74.2847,74.2946,716455.0
2024-05-07 10:00:00,75.12,75.28,75.04,75.15,283134.0,74.3045,74.4627,74.2254,74.3342,283134.0
2024-05-07 10:30:00,75.14,75.41,75.12,75.39,185854.0,74.3243,74.5913,74.3045,74.5716,185854.0
2024-05-07 11:00:00,75.4,75.43,75.31,75.35,165304.0,74.5814,74.6111,74.4924,74.532,165304.0
2024-05-07 11:30:00,75.34,75.4,75.27,75.35,61388.0,74.5221,74.5814,74.4529,74.532,61388.0
2024-05-07 12:00:00,75.37,75.43,75.35,75.4,83005.0,74.5518,74.6111,74.532,74.5814,83005.0
2024-05-07 12:30:00,75.4,75.4,75.23,75.32,164899.0,74.5814,74.5814,74.4133,74.5023,164899.0
2024-05-07 13:00:00,75.34,75.49,75.32,75.48,80715.0,74.5221,74.6705,74.5023,74.6606,80715.0
2024-05-07 13:30:00,75.47,75.51,75.01,75.08,133458.0,74.6507,74.6902,74.1957,74.2649,133458.0
2024-05-07 14:00:00,75.09,75.18,74.98,75.02,103062.0,74.2748,74.3638,74.166,74.2056,103062.0
2024-05-07 14:30:00,75.0,75.08,74.91,75.07,152549.0,74.1858,74.2649,74.0968,74.255,152549.0
2024-05-07 15:00:00,75.06,75.14,74.97,75.1,104999.0,74.2451,74.3243,74.1561,74.2847,104999.0
2024-05-07 15:30:00,75.12,75.3,75.06,75.11,359245.0,74.3045,74.4825,74.2451,74.2946,359245.0
2024-05-08 09:30:00,74.54,74.89,74.51,74.89,416622.0,73.7308,74.077,73.7011,74.077,416622.0
2024-05-08 10:00:00,74.91,75.07,74.77,75.02,100182.0,74.0968,74.255,73.9583,74.2056,100182.0
2024-05-08 10:30:00,75.02,75.25,74.96,75.15,80074.0,74.2056,74.4331,74.1462,74.3342,80074.0
2024-05-08 11:00:00,75.17,75.23,74.94,75.06,142176.0,74.3539,74.4133,74.1264,74.2451,142176.0
2024-05-08 11:30:00,75.04,75.11,74.94,74.97,112079.0,74.2254,74.2946,74.1264,74.1561,112079.0
2024-05-08 12:00:00,74.98,75.07,74.95,75.01,66791.0,74.166,74.255,74.1363,74.1957,66791.0
2024-05-08 12:30:00,74.98,75.03,74.83,74.93,65459.0,74.166,74.2155,74.0176,74.1165,65459.0
2024-05-08 13:00:00,74.92,75.0,74.79,74.83,81129.0,74.1067,74.1858,73.9781,74.0176,81129.0
2024-05-08 13:30:00,74.82,75.07,74.82,75.07,107607.0,74.0077,74.255,74.0077,74.255,107607.0
2024-05-08 14:00:00,75.07,75.16,75.02,75.12,66624.0,74.255,74.344,74.2056,74.3045,66624.0
2024-05-08 14:30:00,75.12,75.17,75.02,75.05,63889.0,74.3045,74.3539,74.2056,74.2352,63889.0
2024-05-08 15:00:00,75.04,75.18,74.92,75.14,78961.0,74.2254,74.3638,74.1067,74.3243,78961.0
2024-05-08 15:30:00,75.13,75.24,75.1,75.1,249800.0,74.3144,74.4232,74.2847,74.2847,249800.0
2024-05-09 09:30:00,75.13,75.23,74.92,75.17,271804.0,74.3144,74.4133,74.1067,74.3539,271804.0
2024-05-09 10:00:00,75.17,75.41,75.16,75.29,180239.0,74.3539,74.5913,74.344,74.4726,180239.0
2024-05-09 10:30:00,75.33,75.66,75.33,75.63,169288.0,74.5122,74.8386,74.5122,74.8089,169288.0
2024-05-09 11:00:00,75.63,75.73,75.59,75.69,118775.0,74.8089,74.9079,74.7694,74.8683,118775.0
2024-05-09 11:30:00,75.7,75.71,75.39,75.44,147962.0,74.8782,74.8881,74.5716,74.621,147962.0
2024-05-09 12:00:00,75.42,75.58,75.4,75.52,69256.0,74.6012,74.7595,74.5814,74.7001,69256.0
2024-05-09 12:30:00,75.52,75.69,75.45,75.65,62674.0,74.7001,74.8683,74.6309,74.8287,62674.0
2024-05-09 13:00:00,75.64,75.77,75.52,75.73,109484.0,74.8188,74.9474,74.7001,74.9079,109484.0
2024-05-09 13:30:00,75.73,75.75,75.64,75.65,43276.0,74.9079,74.9276,74.8188,74.8287,43276.0
2024-05-09 14:00:00,75.63,75.73,75.57,75.72,30414.0,74.8089,74.9079,74.7496,74.898,30414.0
2024-05-09 14:30:00,75.72,75.89,75.69,75.85,65312.0,74.898,75.0661,74.8683,75.0266,65312.0
2024-05-09 15:00:00,75.84,75.89,75.76,75.79,79116.0,75.0167,75.0661,74.9375,74.9672,79116.0
2024-05-09 15:30:00,75.78,75.94,75.76,75.92,183538.0,74.9573,75.1156,74.9375,75.0958,183538.0
2024-05-10 09:30:00,76.41,76.63,76.27,76.57,271208.0,75.5805,75.7981,75.442,75.7387,271208.0
2024-05-10 10:00:00,76.55,76.56,76.04,76.08,330765.0,75.719,75.7288,75.2145,75.2541,330765.0
2024-05-10 10:30:00,76.09,76.26,75.87,76.0,131613.0,75.264,75.4321,75.0463,75.1749,131613.0
2024-05-10 11:00:00,76.01,76.04,75.9,76.02,135099.0,75.1848,75.2145,75.076,75.1947,135099.0
2024-05-10 11:30:00,76.02,76.06,75.75,75.98,135050.0,75.1947,75.2343,74.9276,75.1551,135050.0
2024-05-10 12:00:00,75.94,76.01,75.83,75.96,99248.0,75.1156,75.1848,75.0068,75.1354,99248.0
2024-05-10 12:30:00,75.96,76.08,75.89,76.02,49168.0,75.1354,75.2541,75.0661,75.1947,49168.0
2024-05-10 13:00:00,76.02,76.04,75.87,75.89,96775.0,75.1947,75.2145,75.0463,75.0661,96775.0
2024-05-10 13:30:00,75.91,76.11,75.84,76.09,52534.0,75.0859,75.2837,75.0167,75.264,52534.0
2024-05-10 14:00:00,76.1,76.13,75.99,76.06,60565.0,75.2738,75.3035,75.165,75.2343,60565.0
2024-05-10 14:30:00,76.02,76.13,75.91,76.11,36126.0,75.1947,75.3035,75.0859,75.2837,36126.0
2024-05-10 15:00:00,76.13,76.2,76.05,76.16,680526.0,75.3035,75.3728,75.2244,75.3332,680526.0
2024-05-10 15:30:00,76.11,76.26,76.09,76.13,201507.0,75.2837,75.4321,75.264,75.3035,201507.0
2024-05-13 09:30:00,76.61,76.62,76.18,76.36,234045.0,75.7783,75.7882,75.353,75.531,234045.0
2024-05-13 10:00:00,76.34,76.38,76.25,76.33,151817.0,75.5112,75.5508,75.4222,75.5013,151817.0
2024-05-13 10:30:00,76.31,76.32,76.18,76.21,87750.0,75.4816,75.4915,75.353,75.3826,87750.0
2024-05-13 11:00:00,76.21,76.27,76.1,76.12,116157.0,75.3826,75.442,75.2738,75.2936,116157.0
2024-05-13 11:30:00,76.11,76.18,75.97,76.15,67241.0,75.2837,75.353,75.1453,75.3233,67241.0
2024-05-13 12:00:00,76.15,76.24,76.14,76.22,72558.0,75.3233,75.4123,75.3134,75.3925,72558.0
2024-05-13 12:30:00,76.22,76.24,76.15,76.15,40763.0,75.3925,75.4123,75.3233,75.3233,40763.0
2024-05-13 13:00:00,76.14,76.14,75.79,76.09,153606.0,75.3134,75.3134,74.9672,75.264,153606.0
2024-05-13 13:30:00,76.1,76.1,75.97,76.03,44427.0,75.2738,75.2738,75.1453,75.2046,44427.0
2024-05-13 14:00:00,76.05,76.09,75.94,76.07,61820.0,75.2244,75.264,75.1156,75.2442,61820.0
2024-05-13 14:30:00,76.08,76.13,76.05,76.1,52789.0,75.2541,75.3035,75.2244,75.2738,52789.0
2024-05-13 15:00:00,76.11,76.18,75.99,76.08,75211.0,75.2837,75.353,75.165,75.2541,75211.0
2024-05-13 15:30:00,76.08,76.16,76.04,76.1,289471.0,75.2541,75.3332,75.2145,75.2738,289471.0
2024-05-14 09:30:00,76.17,76.33,76.09,76.21,254510.0,75.3431,75.5013,75.264,75.3826,254510.0
2024-05-14 10:00:00,76.2,76.54,76.12,76.49,187453.0,75.3728,75.7091,75.2936,75.6596,187453.0
2024-05-14 10:30:00,76.5,76.5,76.02,76.34,115341.0,75.6695,75.6695,75.1947,75.5112,115341.0
2024-05-14 11:00:00,76.36,76.46,76.29,76.38,50212.0,75.531,75.6299,75.4618,75.5508,50212.0
2024-05-14 11:30:00,76.39,76.4,76.13,76.17,46388.0,75.5607,75.5706,75.3035,75.3431,46388.0
2024-05-14 12:00:00,76.16,76.22,76.07,76.11,35848.0,75.3332,75.3925,75.2442,75.2837,35848.0
2024-05-14 12:30:00,76.1,76.13,76.04,76.12,49164.0,75.2738,75.3035,75.2145,75.2936,49164.0
2024-05-14 13:00:00,76.13,76.15,76.0,76.14,59569.0,75.3035,75.3233,75.1749,75.3134,59569.0
2024-05-14 13:30:00,76.14,76.27,76.12,76.19,31103.0,75.3134,75.442,75.2936,75.3629,31103.0
2024-05-14 14:00:00,76.23,76.53,76.22,76.51,72923.0,75.4024,75.6992,75.3925,75.6794,72923.0
2024-05-14 14:30:00,76.52,76.87,76.47,76.79,146335.0,75.6893,76.0355,75.6398,75.9564,146335.0
2024-05-14 15:00:00,76.8,76.94,76.71,76.84,67652.0,75.9662,76.1047,75.8772,76.0058,67652.0
2024-05-14 15:30:00,76.83,76.95,76.77,76.8,292382.0,75.9959,76.1146,75.9366,75.9662,292382.0
2024-05-15 09:30:00,77.54,77.81,77.34,77.47,390392.0,76.6982,76.9653,76.5004,76.629,390392.0
2024-05-15 10:00:00,77.5,77.76,77.48,77.69,137671.0,76.6586,76.9158,76.6389,76.8466,137671.0
2024-05-15 10:30:00,77.7,77.95,77.68,77.92,103490.0,76.8565,77.1038,76.8367,77.0741,103490.0
2024-05-15 11:00:00,77.92,78.2,77.92,78.19,109811.0,77.0741,77.351,77.0741,77.3412,109811.0
2024-05-15 11:30:00,78.2,78.22,78.1,78.14,62590.0,77.351,77.3708,77.2521,77.2917,62590.0
2024-05-15 12:00:00,78.1,78.18,78.0,78.17,71728.0,77.2521,77.3313,77.1532,77.3214,71728.0
2024-05-15 12:30:00,78.18,78.34,78.15,78.3,71677.0,77.3313,77.4895,77.3016,77.45,71677.0
2024-05-15 13:00:00,78.34,78.42,78.3,78.4,87482.0,77.4895,77.5687,77.45,77.5489,87482.0
2024-05-15 13:30:00,78.4,78.46,78.28,78.46,89057.0,77.5489,77.6082,77.4302,77.6082,89057.0
2024-05-15 14:00:00,78.43,78.59,78.41,78.46,111631.0,77.5785,77.7368,77.5588,77.6082,111631.0
2024-05-15 14:30:00,78.46,78.46,78.35,78.45,156151.0,77.6082,77.6082,77.4994,77.5983,156151.0
2024-05-15 15:00:00,78.45,78.55,78.38,78.48,80899.0,77.5983,77.6972,77.5291,77.628,80899.0
2024-05-15 15:30:00,78.45,78.78,78.45,78.68,492043.0,77.5983,77.9247,77.5983,77.8258,492043.0
2024-05-16 09:30:00,78.68,78.81,78.68,78.77,219532.0,77.8258,77.9544,77.8258,77.9149,219532.0
2024-05-16 10:00:00,78.78,78.94,78.58,78.9,185266.0,77.9247,78.083,77.7269,78.0434,185266.0
2024-05-16 10:30:00,78.91,79.15,78.87,79.12,109793.0,78.0533,78.2907,78.0138,78.2611,109793.0
2024-05-16 11:00:00,79.13,79.16,78.88,79.04,181961.0,78.2709,78.3006,78.0237,78.1819,181961.0
2024-05-16 11:30:00,79.06,79.11,78.94,78.98,90333.0,78.2017,78.2512,78.083,78.1226,90333.0
2024-05-16 12:00:00,78.94,78.94,78.79,78.86,70329.0,78.083,78.083,77.9346,78.0039,70329.0
2024-05-16 12:30:00,78.84,78.94,78.78,78.92,61279.0,77.9841,78.083,77.9247,78.0632,61279.0
2024-05-16 13:00:00,78.92,78.95,78.54,78.64,215927.0,78.0632,78.0929,77.6874,77.7863,215927.0
2024-05-16 13:30:00,78.65,78.75,78.52,78.74,116720.0,77.7962,77.8951,77.6676,77.8852,116720.0
2024-05-16 14:00:00,78.71,78.72,78.42,78.56,133031.0,77.8555,77.8654,77.5687,77.7071,133031.0
2024-05-16 14:30:00,78.56,78.74,78.55,78.74,70771.0,77.7071,77.8852,77.6972,77.8852,70771.0
2024-05-16 15:00:00,78.73,78.77,78.67,78.69,82987.0,77.8753,77.9149,77.8159,77.8357,82987.0
2024-05-16 15:30:00,78.68,78.7,78.28,78.32,308473.0,77.8258,77.8456,77.4302,77.4697,308473.0
2024-05-17 09:30:00,78.34,78.46,78.22,78.33,347985.0,77.4895,77.6082,77.3708,77.4796,347985.0
2024-05-17 10:00:00,78.33,78.45,78.21,78.45,141938.0,77.4796,77.5983,77.3609,77.5983,141938.0
2024-05-17 10:30:00,78.46,78.49,78.4,78.43,87737.0,77.6082,77.6379,77.5489,77.5785,87737.0
2024-05-17 11:00:00,78.43,78.43,78.23,78.32,72365.0,77.5785,77.5785,77.3807,77.4697,72365.0
2024-05-17 11:30:00,78.3,78.36,78.19,78.35,68612.0,77.45,77.5093,77.3412,77.4994,68612.0
2024-05-17 12:00:00,78.34,78.4,78.25,78.28,958587.0,77.4895,77.5489,77.4005,77.4302,958587.0
2024-05-17 12:30:00,78.27,78.35,78.14,78.34,38236.0,77.4203,77.4994,77.2917,77.4895,38236.0
2024-05-17 13:00:00,78.34,78.38,78.26,78.31,41481.0,77.4895,77.5291,77.4104,77.4599,41481.0
2024-05-17 13:30:00,78.32,78.37,78.28,78.33,60359.0,77.4697,77.5192,77.4302,77.4796,60359.0
2024-05-17 14:00:00,78.32,78.32,77.92,78.09,2525808.0,77.4697,77.4697,77.0741,77.2422,2525808.0
2024-05-17 14:30:00,78.09,78.38,78.08,78.34,87104.0,77.2422,77.5291,77.2323,77.4895,87104.0
2024-05-17 15:00:00,78.33,78.49,78.29,78.47,118342.0,77.4796,77.6379,77.4401,77.6181,118342.0
2024-05-17 15:30:00,78.46,78.53,78.33,78.53,316659.0,77.6082,77.6775,77.4796,77.6775,316659.0
2024-05-20 09:30:00,78.55,79.04,78.52,79.03,296799.0,77.6972,78.1819,77.6676,78.172,296799.0
2024-05-20 10:00:00,79.04,79.08,78.91,79.06,87512.0,78.1819,78.2215,78.0533,78.2017,87512.0
2024-05-20 10:30:00,79.06,79.12,79.0,79.05,74741.0,78.2017,78.2611,78.1424,78.1918,74741.0
2024-05-20 11:00:00,79.05,79.12,78.97,79.1,60502.0,78.1918,78.2611,78.1127,78.2413,60502.0
2024-05-20 11:30:00,79.1,79.15,78.93,78.98,102487.0,78.2413,78.2907,78.0731,78.1226,102487.0
2024-05-20 12:00:00,79.0,79.04,78.89,78.92,88705.0,78.1424,78.1819,78.0336,78.0632,88705.0
2024-05-20 12:30:00,78.92,79.05,78.9,79.04,68187.0,78.0632,78.1918,78.0434,78.1819,68187.0
2024-05-20 13:00:00,79.04,79.06,78.74,78.79,86012.0,78.1819,78.2017,77.8852,77.9346,86012.0
2024-05-20 13:30:00,78.78,78.84,78.7,78.76,77624.0,77.9247,77.9841,77.8456,77.905,77624.0
2024-05-20 14:00:00,78.76,78.77,78.45,78.72,167397.0,77.905,77.9149,77.5983,77.8654,167397.0
2024-05-20 14:30:00,78.73,78.81,78.67,78.67,46533.0,77.8753,77.9544,77.8159,77.8159,46533.0
2024-05-20 15:00:00,78.62,78.79,78.62,78.74,56881.0,77.7665,77.9346,77.7665,77.8852,56881.0
2024-05-20 15:30:00,78.75,78.77,78.53,78.68,341569.0,77.8951,77.9149,77.6775,77.8258,341569.0
2024-05-21 09:30:00,78.45,78.58,78.4,78.52,258469.0,77.5983,77.7269,77.5489,77.6676,258469.0
2024-05-21 10:00:00,78.55,78.67,78.55,78.67,88885.0,77.6972,77.8159,77.6972,77.8159,88885.0
2024-05-21 10:30:00,78.67,78.84,78.64,78.76,45404.0,77.8159,77.9841,77.7863,77.905,45404.0
2024-05-21 11:00:00,78.76,78.88,78.72,78.84,51132.0,77.905,78.0237,77.8654,77.9841,51132.0
2024-05-21 11:30:00,78.82,78.82,78.61,78.66,73176.0,77.9643,77.9643,77.7566,77.8061,73176.0
2024-05-21 12:00:00,78.66,78.75,78.61,78.73,62926.0,77.8061,77.8951,77.7566,77.8753,62926.0
2024-05-21 12:30:00,78.72,78.74,78.61,78.66,109270.0,77.8654,77.8852,77.7566,77.8061,109270.0
2024-05-21 13:00:00,78.65,78.7,78.57,78.7,69257.0,77.7962,77.8456,77.717,77.8456,69257.0
2024-05-21 13:30:00,78.71,78.9,78.7,78.89,86773.0,77.8555,78.0434,77.8456,78.0336,86773.0
2024-05-21 14:00:00,78.9,78.9,78.78,78.79,45757.0,78.0434,78.0434,77.9247,77.9346,45757.0
2024-05-21 14:30:00,78.8,78.87,78.73,78.79,56796.0,77.9445,78.0138,77.8753,77.9346,56796.0
2024-05-21 15:00:00,78.79,78.94,78.74,78.88,69623.0,77.9346,78.083,77.8852,78.0237,69623.0
2024-05-21 15:30:00,78.91,79.12,78.91,79.07,278634.0,78.0533,78.2611,78.0533,78.2116,278634.0
2024-05-22 09:30:00,78.85,79.0,78.84,79.0,186388.0,77.994,78.1424,77.9841,78.1424,186388.0
2024-05-22 10:00:00,79.0,79.03,78.93,78.99,60111.0,78.1424,78.172,78.0731,78.1325,60111.0
2024-05-22 10:30:00,78.98,79.0,78.9,79.0,55731.0,78.1226,78.1424,78.0434,78.1424,55731.0
2024-05-22 11:00:00,79.0,79.05,78.95,78.95,37712.0,78.1424,78.1918,78.0929,78.0929,37712.0
2024-05-22 11:30:00,78.96,78.96,78.71,78.84,74579.0,78.1028,78.1028,77.8555,77.9841,74579.0
2024-05-22 12:00:00,78.86,78.99,78.85,78.95,57411.0,78.0039,78.1325,77.994,78.0929,57411.0
2024-05-22 12:30:00,78.96,78.99,78.86,78.91,73369.0,78.1028,78.1325,78.0039,78.0533,73369.0
2024-05-22 13:00:00,78.91,79.02,78.9,78.92,32113.0,78.0533,78.1621,78.0434,78.0632,32113.0
2024-05-22 13:30:00,78.91,78.92,78.5,78.65,179170.0,78.0533,78.0632,77.6478,77.7962,179170.0
2024-05-22 14:00:00,78.63,78.63,77.99,77.99,353039.0,77.7764,77.7764,77.1433,77.1433,353039.0
2024-05-22 14:30:00,77.99,78.24,77.94,78.22,147812.0,77.1433,77.3906,77.0939,77.3708,147812.0
2024-05-22 15:00:00,78.21,78.31,78.01,78.28,140198.0,77.3609,77.4599,77.1631,77.4302,140198.0
2024-05-22 15:30:00,78.28,78.6,78.07,78.59,454565.0,77.4302,77.7467,77.2225,77.7368,454565.0
2024-05-23 09:30:00,79.48,79.5,78.46,78.58,694158.0,78.6171,78.6369,77.6082,77.7269,694158.0
2024-05-23 10:00:00,78.56,78.89,78.47,78.68,326768.0,77.7071,78.0336,77.6181,77.8258,326768.0
2024-05-23 10:30:00,78.71,78.86,78.3,78.31,209751.0,77.8555,78.0039,77.45,77.4599,209751.0
2024-05-23 11:00:00,78.32,78.79,78.29,78.75,188961.0,77.4697,77.9346,77.4401,77.8951,188961.0
2024-05-23 11:30:00,78.76,79.04,78.75,78.92,116049.0,77.905,78.1819,77.8951,78.0632,116049.0
2024-05-23 12:00:00,78.91,79.0,78.7,78.95,104852.0,78.0533,78.1424,77.8456,78.0929,104852.0
2024-05-23 12:30:00,78.97,78.99,78.45,78.46,140963.0,78.1127,78.1325,77.5983,77.6082,140963.0
2024-05-23 13:00:00,78.47,78.54,78.25,78.45,141292.0,77.6181,77.6874,77.4005,77.5983,141292.0
2024-05-23 13:30:00,78.42,78.43,77.58,77.62,474378.0,77.5687,77.5785,76.7378,76.7773,474378.0
2024-05-23 14:00:00,77.6,77.64,77.24,77.32,272857.0,76.7576,76.7971,76.4015,76.4806,272857.0
2024-05-23 14:30:00,77.3,77.49,77.06,77.08,174147.0,76.4608,76.6488,76.2234,76.2432,174147.0
2024-05-23 15:00:00,77.08,77.3,77.03,77.16,221597.0,76.2432,76.4608,76.1937,76.3223,221597.0
2024-05-23 15:30:00,77.16,77.47,77.16,77.38,497330.0,76.3223,76.629,76.3223,76.5399,497330.0
2024-05-24 09:30:00,77.95,78.01,77.66,77.76,358762.0,77.1038,77.1631,76.8169,76.9158,358762.0
2024-05-24 10:00:00,77.78,78.2,77.78,78.14,240080.0,76.9356,77.351,76.9356,77.2917,240080.0
2024-05-24 10:30:00,78.13,78.3,77.94,78.26,177095.0,77.2818,77.45,77.0939,77.4104,177095.0
2024-05-24 11:00:00,78.29,78.65,78.25,78.48,141070.0,77.4401,77.7962,77.4005,77.628,141070.0
2024-05-24 11:30:00,78.49,78.58,78.29,78.4,167238.0,77.6379,77.7269,77.4401,77.5489,167238.0
2024-05-24 12:00:00,78.41,78.57,78.38,78.49,63355.0,77.5588,77.717,77.5291,77.6379,63355.0
2024-05-24 12:30:00,78.5,78.52,78.35,78.36,144954.0,77.6478,77.6676,77.4994,77.5093,144954.0
2024-05-24 13:00:00,78.36,78.51,78.29,78.46,67631.0,77.5093,77.6577,77.4401,77.6082,67631.0
2024-05-24 13:30:00,78.46,78.5,78.35,78.45,49153.0,77.6082,77.6478,77.4994,77.5983,49153.0
2024-05-24 14:00:00,78.43,78.6,78.38,78.39,123423.0,77.5785,77.7467,77.5291,77.539,123423.0
2024-05-24 14:30:00,78.4,78.45,78.29,78.31,73062.0,77.5489,77.5983,77.4401,77.4599,73062.0
2024-05-24 15:00:00,78.3,78.3,78.06,78.24,106413.0,77.45,77.45,77.2126,77.3906,106413.0
2024-05-24 15:30:00,78.22,78.44,78.21,78.42,329866.0,77.3708,77.5884,77.3609,77.5687,329866.0
2024-05-28 09:30:00,78.64,78.7,78.3,78.36,519149.0,77.7863,77.8456,77.45,77.5093,519149.0
2024-05-28 10:00:00,78.36,78.51,78.28,78.44,107339.0,77.5093,77.6577,77.4302,77.5884,107339.0
2024-05-28 10:30:00,78.4,78.6,78.31,78.52,80868.0,77.5489,77.7467,77.4599,77.6676,80868.0
2024-05-28 11:00:00,78.54,78.54,78.38,78.52,68202.0,77.6874,77.6874,77.5291,77.6676,68202.0
2024-05-28 11:30:00,78.52,78.58,78.46,78.56,65800.0,77.6676,77.7269,77.6082,77.7071,65800.0
2024-05-28 12:00:00,78.56,78.64,78.45,78.49,768310.0,77.7071,77.7863,77.5983,77.6379,768310.0
2024-05-28 12:30:00,78.49,78.63,78.46,78.48,69161.0,77.6379,77.7764,77.6082,77.628,69161.0
2024-05-28 13:00:00,78.5,78.54,78.3,78.41,94489.0,77.6478,77.6874,77.45,77.5588,94489.0
2024-05-28 13:30:00,78.38,78.51,78.11,78.2,82676.0,77.5291,77.6577,77.262,77.351,82676.0
2024-05-28 14:00:00,78.18,78.34,78.03,78.05,120451.0,77.3313,77.4895,77.1829,77.2027,120451.0
2024-05-28 14:30:00,78.03,78.06,77.7,78.03,150161.0,77.1829,77.2126,76.8565,77.1829,150161.0
2024-05-28 15:00:00,78.04,78.26,77.98,78.07,613947.0,77.1928,77.4104,77.1334,77.2225,613947.0
2024-05-28 15:30:00,78.08,78.53,78.06,78.52,2409409.0,77.2323,77.6775,77.2126,77.6676,2409409.0
2024-05-29 09:30:00,77.25,77.47,77.17,77.4,317166.0,76.4114,76.629,76.3322,76.5597,317166.0
2024-05-29 10:00:00,77.41,77.64,77.32,77.57,126072.0,76.5696,76.7971,76.4806,76.7279,126072.0
2024-05-29 10:30:00,77.59,77.75,77.57,77.66,549655.0,76.7477,76.9059,76.7279,76.8169,549655.0
2024-05-29 11:00:00,77.66,77.67,77.37,77.5,109026.0,76.8169,76.8268,76.5301,76.6586,109026.0
2024-05-29 11:30:00,77.47,77.56,77.41,77.53,61011.0,76.629,76.718,76.5696,76.6883,61011.0
2024-05-29 12:00:00,77.53,77.64,77.35,77.6,127929.0,76.6883,76.7971,76.5103,76.7576,127929.0
2024-05-29 12:30:00,77.61,77.73,77.55,77.67,26303.0,76.7675,76.8861,76.7081,76.8268,26303.0
2024-05-29 13:00:00,77.68,77.7,77.46,77.64,150836.0,76.8367,76.8565,76.6191,76.7971,150836.0
2024-05-29 13:30:00,77.63,77.71,77.41,77.65,215474.0,76.7872,76.8664,76.5696,76.807,215474.0
2024-05-29 14:00:00,77.66,77.7,77.54,77.54,241397.0,76.8169,76.8565,76.6982,76.6982,241397.0
2024-05-29 14:30:00,77.53,77.59,77.37,77.4,109540.0,76.6883,76.7477,76.5301,76.5597,109540.0
2024-05-29 15:00:00,77.4,77.71,77.37,77.61,112648.0,76.5597,76.8664,76.5301,76.7675,112648.0
2024-05-29 15:30:00,77.6,77.7,77.23,77.38,656529.0,76.7576,76.8565,76.3916,76.5399,656529.0
2024-05-30 09:30:00,76.91,77.04,76.73,76.9,425863.0,76.075,76.2036,75.897,76.0652,425863.0
2024-05-30 10:00:00,76.97,76.99,76.57,76.76,241659.0,76.1344,76.1542,75.7387,75.9267,241659.0
2024-05-30 10:30:00,76.75,76.78,76.47,76.58,141379.0,75.9168,75.9465,75.6398,75.7486,141379.0
2024-05-30 11:00:00,76.57,76.76,76.42,76.75,99358.0,75.7387,75.9267,75.5904,75.9168,99358.0
2024-05-30 11:30:00,76.74,76.87,76.67,76.67,85351.0,75.9069,76.0355,75.8377,75.8377,85351.0
2024-05-30 12:00:00,76.68,76.91,76.68,76.77,190575.0,75.8475,76.075,75.8475,75.9366,190575.0
2024-05-30 12:30:00,76.76,76.97,76.74,76.95,95986.0,75.9267,76.1344,75.9069,76.1146,95986.0
2024-05-30 13:00:00,76.95,77.08,76.91,77.04,65666.0,76.1146,76.2432,76.075,76.2036,65666.0
2024-05-30 13:30:00,77.05,77.11,76.91,76.98,57437.0,76.2135,76.2729,76.075,76.1443,57437.0
2024-05-30 14:00:00,76.98,77.0,76.63,76.81,77905.0,76.1443,76.1641,75.7981,75.9761,77905.0
2024-05-30 14:30:00,76.8,76.89,76.69,76.77,77280.0,75.9662,76.0553,75.8574,75.9366,77280.0
2024-05-30 15:00:00,76.78,76.82,76.42,76.56,132130.0,75.9465,75.986,75.5904,75.7288,132130.0
2024-05-30 15:30:00,76.59,76.63,75.97,76.34,488218.0,75.7585,75.7981,75.1453,75.5112,488218.0
2024-05-31 09:30:00,76.6,76.93,76.4,76.46,358705.0,75.7684,76.0948,75.5706,75.6299,358705.0
2024-05-31 10:00:00,76.46,76.48,75.81,75.86,411887.0,75.6299,75.6497,74.987,75.0364,411887.0
2024-05-31 10:30:00,75.85,75.86,75.61,75.78,258733.0,75.0266,75.0364,74.7892,74.9573,258733.0
2024-05-31 11:00:00,75.79,75.79,75.55,75.56,134629.0,74.9672,74.9672,74.7298,74.7397,134629.0
2024-05-31 11:30:00,75.56,75.61,75.42,75.45,212288.0,74.7397,74.7892,74.6012,74.6309,212288.0
2024-05-31 12:00:00,75.42,75.48,75.07,75.19,167865.0,74.6012,74.6606,74.255,74.3737,167865.0
2024-05-31 12:30:00,75.18,75.39,75.17,75.37,174677.0,74.3638,74.5716,74.3539,74.5518,174677.0
2024-05-31 13:00:00,75.4,75.81,75.39,75.77,191888.0,74.5814,74.987,74.5716,74.9474,191888.0
2024-05-31 13:30:00,75.78,75.83,75.68,75.78,123763.0,74.9573,75.0068,74.8584,74.9573,123763.0
2024-05-31 14:00:00,75.78,75.91,75.71,75.77,58768.0,74.9573,75.0859,74.8881,74.9474,58768.0
2024-05-31 14:30:00,75.79,76.06,75.72,75.95,69550.0,74.9672,75.2343,74.898,75.1255,69550.0
2024-05-31 15:00:00,75.92,76.34,75.87,76.2,231536.0,75.0958,75.5112,75.0463,75.3728,231536.0
2024-05-31 15:30:00,76.18,77.76,76.12,77.67,730559.0,75.353,76.9158,75.2936,76.8268,730559.0
2024-06-03 09:30:00,78.17,78.21,77.68,77.82,809203.0,77.3214,77.3609,76.8367,76.9752,809203.0
2024-06-03 10:00:00,77.89,78.19,77.7,77.92,261981.0,77.0444,77.3412,76.8565,77.0741,261981.0
2024-06-03 10:30:00,77.9,77.93,77.2,77.28,358190.0,77.0543,77.084,76.3619,76.441,358190.0
2024-06-03 11:00:00,77.28,77.44,77.1,77.41,402152.0,76.441,76.5993,76.263,76.5696,402152.0
2024-06-03 11:30:00,77.38,77.47,77.2,77.29,117000.0,76.5399,76.629,76.3619,76.4509,117000.0
2024-06-03 12:00:00,77.33,77.38,76.59,76.67,319818.0,76.4905,76.5399,75.7585,75.8377,319818.0
2024-06-03 12:30:00,76.66,76.77,76.46,76.62,116543.0,75.8278,75.9366,75.6299,75.7882,116543.0
2024-06-03 13:00:00,76.6,76.89,76.27,76.87,187589.0,75.7684,76.0553,75.442,76.0355,187589.0
2024-06-03 13:30:00,76.86,77.14,76.86,77.02,130665.0,76.0256,76.3026,76.0256,76.1839,130665.0
2024-06-03 14:00:00,77.02,77.2,76.9,77.01,120027.0,76.1839,76.3619,76.0652,76.174,120027.0
2024-06-03 14:30:00,77.02,77.31,77.02,77.2,105444.0,76.1839,76.4707,76.1839,76.3619,105444.0
2024-06-03 15:00:00,77.19,77.43,77.16,77.34,176434.0,76.352,76.5894,76.3223,76.5004,176434.0
2024-06-03 15:30:00,77.34,77.81,77.2,77.8,219047.0,76.5004,76.9653,76.3619,76.9554,219047.0
2024-06-04 09:30:00,77.41,77.49,77.2,77.39,233951.0,76.5696,76.6488,76.3619,76.5498,233951.0
2024-06-04 10:00:00,77.43,77.78,77.21,77.55,319968.0,76.5894,76.9356,76.3718,76.7081,319968.0
2024-06-04 10:30:00,77.55,77.66,77.2,77.25,175605.0,76.7081,76.8169,76.3619,76.4114,175605.0
2024-06-04 11:00:00,77.24,77.43,77.14,77.22,88324.0,76.4015,76.5894,76.3026,76.3817,88324.0
2024-06-04 11:30:00,77.2,77.22,77.02,77.04,115621.0,76.3619,76.3817,76.1839,76.2036,115621.0
2024-06-04 12:00:00,77.07,77.28,76.95,77.27,75298.0,76.2333,76.441,76.1146,76.4311,75298.0
2024-06-04 12:30:00,77.26,77.54,77.15,77.4,105624.0,76.4213,76.6982,76.3124,76.5597,105624.0
2024-06-04 13:00:00,77.4,77.56,77.17,77.54,66171.0,76.5597,76.718,76.3322,76.6982,66171.0
2024-06-04 13:30:00,77.56,77.58,77.36,77.51,128947.0,76.718,76.7378,76.5202,76.6685,128947.0
2024-06-04 14:00:00,77.5,78.13,77.47,78.13,141067.0,76.6586,77.2818,76.629,77.2818,141067.0
2024-06-04 14:30:00,78.12,78.19,77.92,77.97,103139.0,77.2719,77.3412,77.0741,77.1235,103139.0
2024-06-04 15:00:00,77.96,77.96,77.45,77.73,137935.0,77.1137,77.1137,76.6092,76.8861,137935.0
2024-06-04 15:30:00,77.75,78.02,77.56,77.96,201300.0,76.9059,77.173,76.718,77.1137,201300.0
2024-06-05 09:30:00,78.63,78.67,78.28,78.45,387736.0,77.7764,77.8159,77.4302,77.5983,387736.0
2024-06-05 10:00:00,78.42,78.55,78.07,78.49,308131.0,77.5687,77.6972,77.2225,77.6379,308131.0
2024-06-05 10:30:00,78.52,78.76,78.52,78.71,192158.0,77.6676,77.905,77.6676,77.8555,192158.0
2024-06-05 11:00:00,78.74,79.06,78.73,78.99,158200.0,77.8852,78.2017,77.8753,78.1325,158200.0
2024-06-05 11:30:00,79.01,79.15,78.98,79.04,195438.0,78.1523,78.2907,78.1226,78.1819,195438.0
2024-06-05 12:00:00,79.03,79.09,78.95,79.06,112753.0,78.172,78.2314,78.0929,78.2017,112753.0
2024-06-05 12:30:00,79.06,79.26,79.04,79.22,109360.0,78.2017,78.3995,78.1819,78.36,109360.0
2024-06-05 13:00:00,79.19,79.31,79.08,79.23,160793.0,78.3303,78.449,78.2215,78.3699,160793.0
2024-06-05 13:30:00,79.25,79.4,79.2,79.4,82970.0,78.3896,78.538,78.3402,78.538,82970.0
2024-06-05 14:00:00,79.39,79.46,79.32,79.46,73328.0,78.5281,78.5974,78.4589,78.5974,73328.0
2024-06-05 14:30:00,79.44,79.61,79.44,79.57,64296.0,78.5776,78.7457,78.5776,78.7062,64296.0
2024-06-05 15:00:00,79.55,79.66,79.51,79.52,122410.0,78.6864,78.7952,78.6468,78.6567,122410.0
2024-06-05 15:30:00,79.5,79.81,79.39,79.8,404495.0,78.6369,78.9436,78.5281,78.9337,404495.0
2024-06-06 09:30:00,79.9,80.02,79.7,79.7,250802.0,79.0326,79.1513,78.8348,78.8348,250802.0
2024-06-06 10:00:00,79.7,79.93,79.7,79.92,184912.0,78.8348,79.0623,78.8348,79.0524,184912.0
2024-06-06 10:30:00,79.89,79.9,79.7,79.73,67238.0,79.0227,79.0326,78.8348,78.8644,67238.0
2024-06-06 11:00:00,79.73,79.82,79.65,79.73,63504.0,78.8644,78.9535,78.7853,78.8644,63504.0
2024-06-06 11:30:00,79.71,79.74,79.61,79.62,52432.0,78.8447,78.8743,78.7457,78.7556,52432.0
2024-06-06 12:00:00,79.63,79.66,79.46,79.48,112962.0,78.7655,78.7952,78.5974,78.6171,112962.0
2024-06-06 12:30:00,79.52,79.52,79.37,79.43,83690.0,78.6567,78.6567,78.5083,78.5677,83690.0
2024-06-06 13:00:00,79.42,79.67,79.39,79.64,43625.0,78.5578,78.8051,78.5281,78.7754,43625.0
2024-06-06 13:30:00,79.63,79.73,79.58,79.65,32220.0,78.7655,78.8644,78.7161,78.7853,32220.0
2024-06-06 14:00:00,79.63,79.67,79.19,79.45,87257.0,78.7655,78.8051,78.3303,78.5875,87257.0
2024-06-06 14:30:00,79.48,79.76,79.42,79.72,106011.0,78.6171,78.8941,78.5578,78.8545,106011.0
2024-06-06 15:00:00,79.71,79.78,79.6,79.73,66023.0,78.8447,78.9139,78.7358,78.8644,66023.0
2024-06-06 15:30:00,79.71,79.78,79.59,79.78,159818.0,78.8447,78.9139,78.726,78.9139,159818.0
2024-06-07 09:30:00,79.46,79.65,79.11,79.56,341880.0,78.5974,78.7853,78.2512,78.6963,341880.0
2024-06-07 10:00:00,79.56,79.77,79.53,79.76,193521.0,78.6963,78.904,78.6666,78.8941,193521.0
2024-06-07 10:30:00,79.72,80.26,79.68,79.94,159930.0,78.8545,79.3887,78.815,79.0722,159930.0
2024-06-07 11:00:00,79.91,79.92,79.57,79.84,94016.0,79.0425,79.0524,78.7062,78.9732,94016.0
2024-06-07 11:30:00,79.84,79.98,79.77,79.92,59958.0,78.9732,79.1117,78.904,79.0524,59958.0
2024-06-07 12:00:00,79.91,80.13,79.81,80.13,87220.0,79.0425,79.2601,78.9436,79.2601,87220.0
2024-06-07 12:30:00,80.15,80.26,79.83,80.25,120663.0,79.2799,79.3887,78.9633,79.3788,120663.0
2024-06-07 13:00:00,80.25,80.41,80.08,80.21,99244.0,79.3788,79.5371,79.2106,79.3392,99244.0
2024-06-07 13:30:00,80.19,80.27,80.09,80.13,64654.0,79.3194,79.3986,79.2205,79.2601,64654.0
2024-06-07 14:00:00,80.11,80.12,79.4,79.78,237689.0,79.2403,79.2502,78.538,78.9139,237689.0
2024-06-07 14:30:00,79.73,79.97,79.71,79.88,90441.0,78.8644,79.1018,78.8447,79.0128,90441.0
2024-06-07 15:00:00,79.84,79.96,79.5,79.77,118030.0,78.9732,79.0919,78.6369,78.904,118030.0
2024-06-07 15:30:00,79.75,79.81,79.47,79.54,268996.0,78.8842,78.9436,78.6073,78.6765,268996.0
2024-06-10 09:30:00,79.28,79.3,79.11,79.25,217678.0,78.4193,78.4391,78.2512,78.3896,217678.0
2024-06-10 10:00:00,79.26,79.41,79.24,79.4,131769.0,78.3995,78.5479,78.3798,78.538,131769.0
2024-06-10 10:30:00,79.41,79.5,79.37,79.46,48973.0,78.5479,78.6369,78.5083,78.5974,48973.0
2024-06-10 11:00:00,79.45,79.65,79.45,79.65,72673.0,78.5875,78.7853,78.5875,78.7853,72673.0
2024-06-10 11:30:00,79.66,79.84,79.63,79.68,101083.0,78.7952,78.9732,78.7655,78.815,101083.0
2024-06-10 12:00:00,79.73,79.87,79.71,79.79,85582.0,78.8644,79.0029,78.8447,78.9238,85582.0
2024-06-10 12:30:00,79.79,79.86,79.74,79.79,40119.0,78.9238,78.993,78.8743,78.9238,40119.0
2024-06-10 13:00:00,79.75,79.78,79.62,79.63,59963.0,78.8842,78.9139,78.7556,78.7655,59963.0
2024-06-10 13:30:00,79.62,80.03,79.6,79.92,64364.0,78.7556,79.1612,78.7358,79.0524,64364.0
2024-06-10 14:00:00,79.89,80.0,79.66,79.68,77485.0,79.0227,79.1315,78.7952,78.815,77485.0
2024-06-10 14:30:00,79.67,79.9,79.62,79.85,61716.0,78.8051,79.0326,78.7556,78.9831,61716.0
2024-06-10 15:00:00,79.83,80.13,79.82,80.01,65509.0,78.9633,79.2601,78.9535,79.1414,65509.0
2024-06-10 15:30:00,79.98,80.05,79.74,80.03,246237.0,79.1117,79.181,78.8743,79.1612,246237.0
2024-06-11 09:30:00,79.55,79.55,78.93,79.14,315486.0,78.6864,78.6864,78.0731,78.2808,315486.0
2024-06-11 10:00:00,79.14,79.46,79.1,79.44,92707.0,78.2808,78.5974,78.2413,78.5776,92707.0
2024-06-11 10:30:00,79.42,79.72,79.4,79.72,95073.0,78.5578,78.8545,78.538,78.8545,95073.0
2024-06-11 11:00:00,79.72,79.73,79.51,79.64,30256.0,78.8545,78.8644,78.6468,78.7754,30256.0
2024-06-11 11:30:00,79.66,79.75,79.42,79.48,72703.0,78.7952,78.8842,78.5578,78.6171,72703.0
2024-06-11 12:00:00,79.46,79.53,79.4,79.47,27288.0,78.5974,78.6666,78.538,78.6073,27288.0
2024-06-11 12:30:00,79.48,79.6,79.45,79.55,33575.0,78.6171,78.7358,78.5875,78.6864,33575.0
2024-06-11 13:00:00,79.56,79.76,79.45,79.58,139584.0,78.6963,78.8941,78.5875,78.7161,139584.0
2024-06-11 13:30:00,79.58,79.88,79.58,79.87,53583.0,78.7161,79.0128,78.7161,79.0029,53583.0
2024-06-11 14:00:00,79.86,80.18,79.8,80.17,120512.0,78.993,79.3096,78.9337,79.2997,120512.0
2024-06-11 14:30:00,80.18,80.3,80.1,80.17,63571.0,79.3096,79.4282,79.2304,79.2997,63571.0
2024-06-11 15:00:00,80.19,80.28,80.06,80.07,71892.0,79.3194,79.4085,79.1909,79.2007,71892.0
2024-06-11 15:30:00,80.06,80.42,80.01,80.4,259850.0,79.1909,79.5469,79.1414,79.5272,259850.0
2024-06-12 09:30:00,81.8,82.19,81.67,82.09,793283.0,80.912,81.2977,80.7834,81.1988,793283.0
2024-06-12 10:00:00,82.13,82.48,82.08,82.47,130011.0,81.2384,81.5846,81.1889,81.5747,130011.0
2024-06-12 10:30:00,82.44,82.48,82.15,82.22,101820.0,81.545,81.5846,81.2582,81.3274,101820.0
2024-06-12 11:00:00,82.23,82.32,82.07,82.27,104623.0,81.3373,81.4263,81.179,81.3769,104623.0
2024-06-12 11:30:00,82.27,82.28,82.06,82.2,63365.0,81.3769,81.3868,81.1691,81.3076,63365.0
2024-06-12 12:00:00,82.18,82.24,82.06,82.07,46331.0,81.2878,81.3472,81.1691,81.179,46331.0
2024-06-12 12:30:00,82.06,82.19,82.02,82.12,34261.0,81.1691,81.2977,81.1296,81.2285,34261.0
2024-06-12 13:00:00,82.13,82.31,82.13,82.18,58829.0,81.2384,81.4164,81.2384,81.2878,58829.0
2024-06-12 13:30:00,82.15,82.15,81.95,82.06,91858.0,81.2582,81.2582,81.0603,81.1691,91858.0
2024-06-12 14:00:00,82.02,82.15,81.53,82.12,309961.0,81.1296,81.2582,80.6449,81.2285,309961.0
2024-06-12 14:30:00,82.12,82.22,81.66,82.05,323282.0,81.2285,81.3274,80.7735,81.1592,323282.0
2024-06-12 15:00:00,82.05,82.52,81.52,81.63,216683.0,81.1592,81.6241,80.635,80.7438,216683.0
2024-06-12 15:30:00,81.6,82.02,81.4,81.7,399918.0,80.7141,81.1296,80.5163,80.813,399918.0
2024-06-13 09:30:00,82.23,82.24,81.82,81.88,254651.0,81.3373,81.3472,80.9317,80.9911,254651.0
2024-06-13 10:00:00,81.89,81.97,81.42,81.6,196575.0,81.001,81.0801,80.5361,80.7141,196575.0
2024-06-13 10:30:00,81.61,81.68,81.44,81.47,134325.0,80.724,80.7933,80.5559,80.5855,134325.0
2024-06-13 11:00:00,81.45,81.64,81.36,81.64,164963.0,80.5658,80.7537,80.4767,80.7537,164963.0
2024-06-13 11:30:00,81.63,81.78,81.63,81.65,68119.0,80.7438,80.8922,80.7438,80.7636,68119.0
2024-06-13 12:00:00,81.63,81.63,81.18,81.21,139851.0,80.7438,80.7438,80.2987,80.3284,139851.0
2024-06-13 12:30:00,81.2,81.56,81.17,81.48,123313.0,80.3185,80.6746,80.2888,80.5954,123313.0
2024-06-13 13:00:00,81.46,81.87,81.46,81.8,173435.0,80.5757,80.9812,80.5757,80.912,173435.0
2024-06-13 13:30:00,81.81,81.88,81.65,81.79,90649.0,80.9219,80.9911,80.7636,80.9021,90649.0
2024-06-13 14:00:00,81.79,81.94,81.66,81.91,101996.0,80.9021,81.0504,80.7735,81.0208,101996.0
2024-06-13 14:30:00,81.91,82.06,81.88,82.05,91992.0,81.0208,81.1691,80.9911,81.1592,91992.0
2024-06-13 15:00:00,82.02,82.21,81.96,82.07,116279.0,81.1296,81.3175,81.0702,81.179,116279.0
2024-06-13 15:30:00,82.04,82.27,81.95,81.99,306108.0,81.1494,81.3769,81.0603,81.0999,306108.0
2024-06-14 09:30:00,81.51,81.72,81.44,81.71,282170.0,80.6251,80.8328,80.5559,80.8229,282170.0
2024-06-14 10:00:00,81.68,81.69,81.22,81.5,241993.0,80.7933,80.8032,80.3383,80.6152,241993.0
2024-06-14 10:30:00,81.48,81.62,81.19,81.59,141241.0,80.5954,80.7339,80.3086,80.7042,141241.0
2024-06-14 11:00:00,81.61,81.72,81.44,81.65,104688.0,80.724,80.8328,80.5559,80.7636,104688.0
2024-06-14 11:30:00,81.67,81.77,81.33,81.66,138729.0,80.7834,80.8823,80.4471,80.7735,138729.0
2024-06-14 12:00:00,81.66,81.78,81.57,81.57,149637.0,80.7735,80.8922,80.6845,80.6845,149637.0
2024-06-14 12:30:00,81.57,81.8,81.52,81.76,46249.0,80.6845,80.912,80.635,80.8724,46249.0
2024-06-14 13:00:00,81.78,81.96,81.75,81.86,51834.0,80.8922,81.0702,80.8625,80.9713,51834.0
2024-06-14 13:30:00,81.87,81.94,81.71,81.76,45888.0,80.9812,81.0504,80.8229,80.8724,45888.0
2024-06-14 14:00:00,81.76,81.89,81.6,81.81,65985.0,80.8724,81.001,80.7141,80.9219,65985.0
2024-06-14 14:30:00,81.79,81.93,81.64,81.87,65916.0,80.9021,81.0406,80.7537,80.9812,65916.0
2024-06-14 15:00:00,81.86,81.96,81.82,81.92,66929.0,80.9713,81.0702,80.9317,81.0307,66929.0
2024-06-14 15:30:00,81.94,82.08,81.81,82.07,180533.0,81.0504,81.1889,80.9219,81.179,180533.0
2024-06-17 09:30:00,81.85,81.96,81.71,81.86,228343.0,80.9614,81.0702,80.8229,80.9713,228343.0
2024-06-17 10:00:00,81.86,82.09,81.8,81.92,157184.0,80.9713,81.1988,80.912,81.0307,157184.0
2024-06-17 10:30:00,81.94,82.12,81.9,82.09,84954.0,81.0504,81.2285,81.0109,81.1988,84954.0
2024-06-17 11:00:00,82.11,82.44,82.1,82.39,56235.0,81.2186,81.545,81.2087,81.4956,56235.0
2024-06-17 11:30:00,82.39,82.4,82.28,82.33,42677.0,81.4956,81.5054,81.3868,81.4362,42677.0
2024-06-17 12:00:00,82.34,82.86,82.34,82.86,120530.0,81.4461,81.9605,81.4461,81.9605,120530.0
2024-06-17 12:30:00,82.87,83.0,82.78,82.86,93248.0,81.9703,82.0989,81.8813,81.9605,93248.0
2024-06-17 13:00:00,82.86,83.2,82.86,83.1,86527.0,81.9605,82.2968,81.9605,82.1979,86527.0
2024-06-17 13:30:00,83.15,83.5,83.14,83.47,107460.0,82.2473,82.5935,82.2374,82.5638,107460.0
2024-06-17 14:00:00,83.5,83.77,83.44,83.65,138715.0,82.5935,82.8606,82.5342,82.7419,138715.0
2024-06-17 14:30:00,83.66,83.68,83.49,83.58,121475.0,82.7518,82.7716,82.5836,82.6726,121475.0
2024-06-17 15:00:00,83.57,83.76,83.49,83.74,142256.0,82.6627,82.8507,82.5836,82.8309,142256.0
2024-06-17 15:30:00,83.73,83.74,83.26,83.37,306691.0,82.821,82.8309,82.3561,82.4649,306691.0
2024-06-18 09:30:00,83.35,83.68,83.35,83.46,229899.0,82.4451,82.7716,82.4451,82.5539,229899.0
2024-06-18 10:00:00,83.47,83.59,83.37,83.45,137571.0,82.5638,82.6825,82.4649,82.5441,137571.0
2024-06-18 10:30:00,83.44,83.61,83.3,83.34,111180.0,82.5342,82.7023,82.3957,82.4352,111180.0
2024-06-18 11:00:00,83.36,83.43,83.24,83.34,99953.0,82.455,82.5243,82.3363,82.4352,99953.0
2024-06-18 11:30:00,83.34,83.56,83.32,83.56,47123.0,82.4352,82.6529,82.4155,82.6529,47123.0
2024-06-18 12:00:00,83.56,83.65,83.43,83.43,61010.0,82.6529,82.7419,82.5243,82.5243,61010.0
2024-06-18 12:30:00,83.43,83.61,83.38,83.58,67448.0,82.5243,82.7023,82.4748,82.6726,67448.0
2024-06-18 13:00:00,83.53,83.66,83.46,83.64,69704.0,82.6232,82.7518,82.5539,82.732,69704.0
2024-06-18 13:30:00,83.63,83.81,83.59,83.64,74167.0,82.7221,82.9001,82.6825,82.732,74167.0
2024-06-18 14:00:00,83.64,83.65,83.34,83.54,96237.0,82.732,82.7419,82.4352,82.6331,96237.0
2024-06-18 14:30:00,83.55,83.63,83.48,83.62,126271.0,82.643,82.7221,82.5737,82.7122,126271.0
2024-06-18 15:00:00,83.62,83.64,83.44,83.59,81011.0,82.7122,82.732,82.5342,82.6825,81011.0
2024-06-18 15:30:00,83.59,83.77,83.54,83.77,242902.0,82.6825,82.8606,82.6331,82.8606,242902.0
2024-06-20 09:30:00,84.04,84.24,83.86,84.1,414372.0,83.1276,83.3255,82.9496,83.187,414372.0
2024-06-20 10:00:00,84.1,84.16,83.73,83.94,319385.0,83.187,83.2463,82.821,83.0287,319385.0
2024-06-20 10:30:00,83.9,84.03,83.81,83.98,97130.0,82.9892,83.1178,82.9001,83.0683,97130.0
2024-06-20 11:00:00,83.98,84.07,83.82,83.85,58297.0,83.0683,83.1573,82.91,82.9397,58297.0
2024-06-20 11:30:00,83.84,83.94,83.7,83.72,68680.0,82.9298,83.0287,82.7913,82.8111,68680.0
2024-06-20 12:00:00,83.7,83.8,83.28,83.28,259206.0,82.7913,82.8903,82.3759,82.3759,259206.0
2024-06-20 12:30:00,83.28,83.5,83.0,83.38,188830.0,82.3759,82.5935,82.0989,82.4748,188830.0
2024-06-20 13:00:00,83.36,83.36,82.91,82.98,142303.0,82.455,82.455,82.0099,82.0792,142303.0
2024-06-20 13:30:00,83.03,83.3,82.74,83.29,195289.0,82.1286,82.3957,81.8418,82.3858,195289.0
2024-06-20 14:00:00,83.3,83.64,83.3,83.61,117657.0,82.3957,82.732,82.3957,82.7023,117657.0
2024-06-20 14:30:00,83.63,83.66,83.34,83.34,78039.0,82.7221,82.7518,82.4352,82.4352,78039.0
2024-06-20 15:00:00,83.35,83.38,82.92,83.33,132573.0,82.4451,82.4748,82.0198,82.4254,132573.0
2024-06-20 15:30:00,83.34,83.52,83.18,83.28,377104.0,82.4352,82.6133,82.277,82.3759,377104.0
2024-06-21 09:30:00,83.0,83.13,82.58,82.84,438048.0,82.0989,82.2275,81.6835,81.9407,438048.0
2024-06-21 10:00:00,82.88,83.11,82.8,82.98,96400.0,81.9802,82.2077,81.9011,82.0792,96400.0
2024-06-21 10:30:00,82.94,83.13,82.83,83.12,121497.0,82.0396,82.2275,81.9308,82.2176,121497.0
2024-06-21 11:00:00,83.09,83.25,82.99,83.0,57676.0,82.188,82.3462,82.089,82.0989,57676.0
2024-06-21 11:30:00,82.99,83.34,82.87,83.34,83574.0,82.089,82.4352,81.9703,82.4352,83574.0
2024-06-21 12:00:00,83.37,83.38,83.19,83.26,55409.0,82.4649,82.4748,82.2869,82.3561,55409.0
2024-06-21 12:30:00,83.27,83.27,83.01,83.06,113291.0,82.366,82.366,82.1088,82.1583,113291.0
2024-06-21 13:00:00,83.03,83.13,82.87,82.92,40270.0,82.1286,82.2275,81.9703,82.0198,40270.0
2024-06-21 13:30:00,82.87,83.02,82.75,82.86,65361.0,81.9703,82.1187,81.8516,81.9605,65361.0
2024-06-21 14:00:00,82.85,83.1,82.8,83.09,55572.0,81.9506,82.1979,81.9011,82.188,55572.0
2024-06-21 14:30:00,83.07,83.07,82.87,82.95,49982.0,82.1682,82.1682,81.9703,82.0495,49982.0
2024-06-21 15:00:00,82.95,83.12,82.94,82.98,101719.0,82.0495,82.2176,82.0396,82.0792,101719.0
2024-06-21 15:30:00,83.0,83.23,82.9,82.9,374054.0,82.0989,82.3264,82.0,82.0,374054.0
2024-06-24 09:30:00,82.95,83.4,82.78,83.35,428805.0,82.0495,82.4946,81.8813,82.4451,428805.0
2024-06-24 10:00:00,83.36,83.75,83.23,83.29,149903.0,82.455,82.8408,82.3264,82.3858,149903.0
2024-06-24 10:30:00,83.29,83.55,83.08,83.45,180093.0,82.3858,82.643,82.1781,82.5441,180093.0
2024-06-24 11:00:00,83.48,83.56,83.32,83.51,49467.0,82.5737,82.6529,82.4155,82.6034,49467.0
2024-06-24 11:30:00,83.5,83.55,83.38,83.5,33828.0,82.5935,82.643,82.4748,82.5935,33828.0
2024-06-24 12:00:00,83.5,83.52,83.33,83.43,31680.0,82.5935,82.6133,82.4254,82.5243,31680.0
2024-06-24 12:30:00,83.43,83.51,83.11,83.2,54345.0,82.5243,82.6034,82.2077,82.2968,54345.0
2024-06-24 13:00:00,83.22,83.23,82.85,82.95,227433.0,82.3165,82.3264,81.9506,82.0495,227433.0
2024-06-24 13:30:00,82.9,83.02,82.74,82.84,98803.0,82.0,82.1187,81.8418,81.9407,98803.0
2024-06-24 14:00:00,82.83,82.87,82.68,82.78,113178.0,81.9308,81.9703,81.7824,81.8813,113178.0
2024-06-24 14:30:00,82.77,83.04,82.7,82.92,119836.0,81.8714,82.1385,81.8022,82.0198,119836.0
2024-06-24 15:00:00,82.91,83.05,82.85,82.92,112119.0,82.0099,82.1484,81.9506,82.0198,112119.0
2024-06-24 15:30:00,82.92,82.97,82.44,82.48,416347.0,82.0198,82.0693,81.545,81.5846,416347.0
2024-06-25 09:30:00,82.83,82.86,82.55,82.55,249148.0,81.9308,81.9605,81.6538,81.6538,249148.0
2024-06-25 10:00:00,82.61,82.89,82.61,82.8,97950.0,81.7132,81.9901,81.7132,81.9011,97950.0
2024-06-25 10:30:00,82.85,82.92,82.68,82.74,65056.0,81.9506,82.0198,81.7824,81.8418,65056.0
2024-06-25 11:00:00,82.74,82.98,82.7,82.85,128882.0,81.8418,82.0792,81.8022,81.9506,128882.0
2024-06-25 11:30:00,82.86,82.97,82.83,82.94,69114.0,81.9605,82.0693,81.9308,82.0396,69114.0
2024-06-25 12:00:00,82.92,82.93,82.67,82.73,56438.0,82.0198,82.0297,81.7725,81.8319,56438.0
2024-06-25 12:30:00,82.72,82.72,82.4,82.5,255223.0,81.822,81.822,81.5054,81.6044,255223.0
2024-06-25 13:00:00,82.51,82.73,82.39,82.73,67907.0,81.6143,81.8319,81.4956,81.8319,67907.0
2024-06-25 13:30:00,82.75,82.87,82.67,82.83,31087.0,81.8516,81.9703,81.7725,81.9308,31087.0
2024-06-25 14:00:00,82.84,83.1,82.78,83.1,225755.0,81.9407,82.1979,81.8813,82.1979,225755.0
2024-06-25 14:30:00,83.09,83.09,82.79,82.97,63984.0,82.188,82.188,81.8912,82.0693,63984.0
2024-06-25 15:00:00,82.97,83.17,82.91,83.16,148548.0,82.0693,82.2671,82.0099,82.2572,148548.0
2024-06-25 15:30:00,83.14,83.2,82.9,83.08,276201.0,82.2374,82.2968,82.0,82.1781,276201.0
2024-06-26 09:30:00,82.53,82.75,82.4,82.58,247951.0,81.8218,82.0399,81.693,81.8714,247951.0
2024-06-26 10:00:00,82.66,82.88,82.52,82.56,113828.0,81.9507,82.1688,81.8119,81.8516,113828.0
2024-06-26 10:30:00,82.58,82.79,82.56,82.69,84146.0,81.8714,82.0796,81.8516,81.9805,84146.0
2024-06-26 11:00:00,82.7,82.75,82.33,82.61,147880.0,81.9904,82.0399,81.6236,81.9011,147880.0
2024-06-26 11:30:00,82.61,83.05,82.54,83.03,61336.0,81.9011,82.3374,81.8317,82.3175,61336.0
2024-06-26 12:00:00,83.03,83.06,82.91,83.03,53552.0,82.3175,82.3473,82.1986,82.3175,53552.0
2024-06-26 12:30:00,82.98,83.01,82.72,82.82,61446.0,82.268,82.2977,82.0102,82.1093,61446.0
2024-06-26 13:00:00,82.84,82.93,82.64,82.79,61931.0,82.1292,82.2184,81.9309,82.0796,61931.0
2024-06-26 13:30:00,82.78,82.92,82.73,82.91,47802.0,82.0697,82.2085,82.0201,82.1986,47802.0
2024-06-26 14:00:00,82.89,82.91,82.78,82.86,58337.0,82.1787,82.1986,82.0697,82.149,58337.0
2024-06-26 14:30:00,82.85,82.97,82.72,82.81,37158.0,82.1391,82.2581,82.0102,82.0994,37158.0
2024-06-26 15:00:00,82.82,82.84,82.67,82.82,79791.0,82.1093,82.1292,81.9606,82.1093,79791.0
2024-06-26 15:30:00,82.82,83.31,82.77,83.13,224403.0,82.1093,82.5951,82.0598,82.4167,224403.0
2024-06-27 09:30:00,83.03,83.48,82.98,83.25,343312.0,82.3175,82.7637,82.268,82.5357,343312.0
2024-06-27 10:00:00,83.28,83.51,83.16,83.4,111648.0,82.5654,82.7934,82.4464,82.6844,111648.0
2024-06-27 10:30:00,83.39,83.48,83.12,83.21,121997.0,82.6745,82.7637,82.4068,82.496,121997.0
2024-06-27 11:00:00,83.23,83.24,82.9,83.0,132787.0,82.5158,82.5257,82.1887,82.2878,132787.0
2024-06-27 11:30:00,83.0,83.01,82.82,82.98,163111.0,82.2878,82.2977,82.1093,82.268,163111.0
2024-06-27 12:00:00,82.98,83.22,82.95,83.17,105059.0,82.268,82.5059,82.2382,82.4563,105059.0
2024-06-27 12:30:00,83.19,83.25,83.11,83.12,47279.0,82.4762,82.5357,82.3969,82.4068,47279.0
2024-06-27 13:00:00,83.15,83.31,83.12,83.3,41460.0,82.4365,82.5951,82.4068,82.5852,41460.0
2024-06-27 13:30:00,83.3,83.35,83.16,83.16,24591.0,82.5852,82.6348,82.4464,82.4464,24591.0
2024-06-27 14:00:00,83.14,83.14,82.81,82.85,84734.0,82.4266,82.4266,82.0994,82.1391,84734.0
2024-06-27 14:30:00,82.82,83.06,82.8,83.03,60986.0,82.1093,82.3473,82.0895,82.3175,60986.0
2024-06-27 15:00:00,83.04,83.16,82.99,83.16,52783.0,82.3275,82.4464,82.2779,82.4464,52783.0
2024-06-27 15:30:00,83.15,83.34,82.98,83.34,143503.0,82.4365,82.6249,82.268,82.6249,143503.0
2024-06-28 09:30:00,83.52,83.86,83.38,83.81,200376.0,82.8033,83.1404,82.6645,83.0909,200376.0
2024-06-28 10:00:00,83.83,84.48,83.83,84.26,303585.0,83.1107,83.7551,83.1107,83.537,303585.0
2024-06-28 10:30:00,84.26,84.42,83.85,83.98,165447.0,83.537,83.6956,83.1305,83.2594,165447.0
2024-06-28 11:00:00,83.96,83.96,83.57,83.71,212252.0,83.2396,83.2396,82.8529,82.9917,212252.0
2024-06-28 11:30:00,83.71,83.88,83.67,83.71,122586.0,82.9917,83.1603,82.9521,82.9917,122586.0
2024-06-28 12:00:00,83.7,83.71,83.25,83.48,135471.0,82.9818,82.9917,82.5357,82.7637,135471.0
2024-06-28 12:30:00,83.47,83.52,83.03,83.27,186437.0,82.7538,82.8033,82.3175,82.5555,186437.0
2024-06-28 13:00:00,83.27,83.47,83.18,83.32,63702.0,82.5555,82.7538,82.4663,82.6051,63702.0
2024-06-28 13:30:00,83.26,83.32,83.14,83.17,88670.0,82.5456,82.6051,82.4266,82.4563,88670.0
2024-06-28 14:00:00,83.18,83.35,82.96,83.01,104690.0,82.4663,82.6348,82.2481,82.2977,104690.0
2024-06-28 14:30:00,82.98,83.07,82.87,82.89,130924.0,82.268,82.3572,82.1589,82.1787,130924.0
2024-06-28 15:00:00,82.9,82.92,82.76,82.82,238680.0,82.1887,82.2085,82.0499,82.1093,238680.0
2024-06-28 15:30:00,82.83,83.01,82.26,82.64,502401.0,82.1193,82.2977,81.5542,81.9309,502401.0
2024-07-01 09:30:00,83.05,83.11,82.58,82.78,292635.0,82.3374,82.3969,81.8714,82.0697,292635.0
2024-07-01 10:00:00,82.81,82.99,82.12,82.64,319520.0,82.0994,82.2779,81.4154,81.9309,319520.0
2024-07-01 10:30:00,82.65,82.66,82.11,82.36,167645.0,81.9408,81.9507,81.4054,81.6533,167645.0
2024-07-01 11:00:00,82.34,82.63,82.22,82.62,470258.0,81.6335,81.921,81.5145,81.9111,470258.0
2024-07-01 11:30:00,82.6,82.7,82.46,82.67,252977.0,81.8912,81.9904,81.7524,81.9606,252977.0
2024-07-01 12:00:00,82.68,82.93,82.55,82.92,183908.0,81.9705,82.2184,81.8417,82.2085,183908.0
2024-07-01 12:30:00,82.9,82.96,82.81,82.83,51770.0,82.1887,82.2481,82.0994,82.1193,51770.0
2024-07-01 13:00:00,82.86,82.93,82.74,82.88,46510.0,82.149,82.2184,82.03,82.1688,46510.0
2024-07-01 13:30:00,82.87,82.93,82.8,82.83,27019.0,82.1589,82.2184,82.0895,82.1193,27019.0
2024-07-01 14:00:00,82.78,83.06,82.72,82.8,47758.0,82.0697,82.3473,82.0102,82.0895,47758.0
2024-07-01 14:30:00,82.78,82.84,82.71,82.78,65570.0,82.0697,82.1292,82.0003,82.0697,65570.0
2024-07-01 15:00:00,82.75,82.9,82.51,82.67,81350.0,82.0399,82.1887,81.802,81.9606,81350.0
2024-07-01 15:30:00,82.66,83.12,82.65,82.97,309315.0,81.9507,82.4068,81.9408,82.2581,309315.0
2024-07-02 09:30:00,82.45,83.04,82.43,82.86,231061.0,81.7425,82.3275,81.7227,82.149,231061.0
2024-07-02 10:00:00,82.92,83.05,82.68,82.93,128069.0,82.2085,82.3374,81.9705,82.2184,128069.0
2024-07-02 10:30:00,82.93,83.13,82.86,83.07,76321.0,82.2184,82.4167,82.149,82.3572,76321.0
2024-07-02 11:00:00,83.08,83.17,82.98,83.13,99784.0,82.3671,82.4563,82.268,82.4167,99784.0
2024-07-02 11:30:00,83.17,83.29,83.01,83.03,72158.0,82.4563,82.5753,82.2977,82.3175,72158.0
2024-07-02 12:00:00,83.04,83.12,82.88,83.09,55007.0,82.3275,82.4068,82.1688,82.377,55007.0
2024-07-02 12:30:00,83.09,83.14,83.02,83.13,66035.0,82.377,82.4266,82.3076,82.4167,66035.0
2024-07-02 13:00:00,83.14,83.41,83.11,83.34,59909.0,82.4266,82.6943,82.3969,82.6249,59909.0
2024-07-02 13:30:00,83.33,83.58,83.3,83.53,70959.0,82.615,82.8628,82.5852,82.8133,70959.0
2024-07-02 14:00:00,83.53,83.72,83.53,83.68,34750.0,82.8133,83.0016,82.8133,82.962,34750.0
2024-07-02 14:30:00,83.66,83.74,83.62,83.64,60254.0,82.9421,83.0215,82.9025,82.9223,60254.0
2024-07-02 15:00:00,83.67,83.77,83.59,83.74,126553.0,82.9521,83.0512,82.8727,83.0215,126553.0
2024-07-02 15:30:00,83.73,84.05,83.7,84.02,224345.0,83.0115,83.3288,82.9818,83.2991,224345.0
2024-07-03 09:30:00,83.94,84.22,83.92,84.18,218306.0,83.2197,83.4973,83.1999,83.4577,218306.0
2024-07-03 10:00:00,84.23,84.36,84.0,84.08,227868.0,83.5072,83.6361,83.2792,83.3585,227868.0
2024-07-03 10:30:00,84.09,84.31,84.07,84.27,89082.0,83.3684,83.5866,83.3486,83.5469,89082.0
2024-07-03 11:00:00,84.27,84.48,84.18,84.36,87318.0,83.5469,83.7551,83.4577,83.6361,87318.0
2024-07-03 11:30:00,84.34,84.46,84.3,84.46,85686.0,83.6163,83.7353,83.5766,83.7353,85686.0
2024-07-03 12:00:00,84.45,84.7,84.45,84.69,131879.0,83.7254,83.9732,83.7254,83.9633,131879.0
2024-07-03 12:30:00,84.68,84.89,84.51,84.75,337097.0,83.9534,84.1616,83.7848,84.0228,337097.0
2024-07-05 09:30:00,84.83,85.06,84.72,85.06,200241.0,84.1021,84.3301,83.993,84.3301,200241.0
2024-07-05 10:00:00,85.06,85.13,84.64,84.91,161022.0,84.3301,84.3995,83.9137,84.1814,161022.0
2024-07-05 10:30:00,84.89,85.13,84.84,85.01,114234.0,84.1616,84.3995,84.112,84.2806,114234.0
2024-07-05 11:00:00,85.01,85.25,84.94,85.18,124389.0,84.2806,84.5185,84.2112,84.4491,124389.0
2024-07-05 11:30:00,85.21,85.42,85.19,85.38,58426.0,84.4788,84.687,84.459,84.6474,58426.0
2024-07-05 12:00:00,85.38,85.42,85.27,85.39,60396.0,84.6474,84.687,84.5383,84.6573,60396.0
2024-07-05 12:30:00,85.37,85.38,85.25,85.36,53288.0,84.6375,84.6474,84.5185,84.6276,53288.0
2024-07-05 13:00:00,85.35,85.52,85.3,85.47,56412.0,84.6176,84.7862,84.5681,84.7366,56412.0
2024-07-05 13:30:00,85.48,85.68,85.48,85.6,64934.0,84.7465,84.9448,84.7465,84.8655,64934.0
2024-07-05 14:00:00,85.6,85.64,85.5,85.52,63903.0,84.8655,84.9051,84.7664,84.7862,63903.0
2024-07-05 14:30:00,85.52,85.64,85.47,85.63,52029.0,84.7862,84.9051,84.7366,84.8952,52029.0
2024-07-05 15:00:00,85.62,85.69,85.6,85.68,44732.0,84.8853,84.9547,84.8655,84.9448,44732.0
2024-07-05 15:30:00,85.63,85.84,85.6,85.74,278044.0,84.8952,85.1034,84.8655,85.0043,278044.0
2024-07-08 09:30:00,85.94,86.2,85.9,86.12,218627.0,85.2026,85.4603,85.1629,85.381,218627.0
2024-07-08 10:00:00,86.12,86.13,85.87,85.97,197591.0,85.381,85.3909,85.1332,85.2323,197591.0
2024-07-08 10:30:00,85.98,85.98,85.78,85.87,329799.0,85.2422,85.2422,85.0439,85.1332,329799.0
2024-07-08 11:00:00,85.87,85.97,85.85,85.93,54049.0,85.1332,85.2323,85.1133,85.1927,54049.0
2024-07-08 11:30:00,85.92,85.93,85.73,85.81,104685.0,85.1827,85.1927,84.9944,85.0737,104685.0
2024-07-08 12:00:00,85.82,85.83,85.59,85.66,48526.0,85.0836,85.0935,84.8556,84.925,48526.0
2024-07-08 12:30:00,85.67,85.76,85.66,85.74,49503.0,84.9349,85.0241,84.925,85.0043,49503.0
2024-07-08 13:00:00,85.73,85.76,85.65,85.75,37900.0,84.9944,85.0241,84.9151,85.0142,37900.0
2024-07-08 13:30:00,85.77,85.91,85.77,85.85,21479.0,85.034,85.1728,85.034,85.1133,21479.0
2024-07-08 14:00:00,85.87,85.89,85.79,85.88,21397.0,85.1332,85.153,85.0539,85.1431,21397.0
2024-07-08 14:30:00,85.87,85.87,85.56,85.8,157824.0,85.1332,85.1332,84.8258,85.0638,157824.0
2024-07-08 15:00:00,85.77,85.77,85.67,85.67,34865.0,85.034,85.034,84.9349,84.9349,34865.0
2024-07-08 15:30:00,85.66,85.97,85.66,85.9,201765.0,84.925,85.2323,84.925,85.1629,201765.0
2024-07-09 09:30:00,86.16,86.35,86.14,86.32,150448.0,85.4207,85.6091,85.4009,85.5793,150448.0
2024-07-09 10:00:00,86.34,86.37,86.01,86.11,300458.0,85.5991,85.6289,85.272,85.3711,300458.0
2024-07-09 10:30:00,86.1,86.37,86.03,86.2,88671.0,85.3612,85.6289,85.2918,85.4603,88671.0
2024-07-09 11:00:00,86.2,86.26,86.01,86.12,87365.0,85.4603,85.5198,85.272,85.381,87365.0
2024-07-09 11:30:00,86.12,86.25,86.05,86.25,64999.0,85.381,85.5099,85.3116,85.5099,64999.0
2024-07-09 12:00:00,86.24,86.34,86.2,86.28,36672.0,85.5,85.5991,85.4603,85.5397,36672.0
2024-07-09 12:30:00,86.31,86.33,86.14,86.31,67157.0,85.5694,85.5892,85.4009,85.5694,67157.0
2024-07-09 13:00:00,86.32,86.45,86.02,86.1,100719.0,85.5793,85.7082,85.2819,85.3612,100719.0
2024-07-09 13:30:00,86.1,86.21,86.1,86.13,33776.0,85.3612,85.4703,85.3612,85.3909,33776.0
2024-07-09 14:00:00,86.13,86.14,86.02,86.03,38469.0,85.3909,85.4009,85.2819,85.2918,38469.0
2024-07-09 14:30:00,86.01,86.15,85.99,86.06,57867.0,85.272,85.4108,85.2521,85.3215,57867.0
2024-07-09 15:00:00,86.07,86.07,85.95,86.03,140428.0,85.3315,85.3315,85.2125,85.2918,140428.0
2024-07-09 15:30:00,86.02,86.11,85.96,86.04,160615.0,85.2819,85.3711,85.2224,85.3017,160615.0
2024-07-10 09:30:00,86.42,86.5,86.33,86.48,239770.0,85.6785,85.7578,85.5892,85.7379,239770.0
2024-07-10 10:00:00,86.49,86.62,86.44,86.51,74054.0,85.7479,85.8767,85.6983,85.7677,74054.0
2024-07-10 10:30:00,86.5,86.5,86.37,86.4,55078.0,85.7578,85.7578,85.6289,85.6586,55078.0
2024-07-10 11:00:00,86.39,86.61,86.32,86.61,100140.0,85.6487,85.8668,85.5793,85.8668,100140.0
2024-07-10 11:30:00,86.61,86.7,86.61,86.66,52029.0,85.8668,85.9561,85.8668,85.9164,52029.0
2024-07-10 12:00:00,86.66,87.03,86.66,86.98,68731.0,85.9164,86.2832,85.9164,86.2337,68731.0
2024-07-10 12:30:00,86.97,87.12,86.92,87.11,76721.0,86.2237,86.3725,86.1742,86.3625,76721.0
2024-07-10 13:00:00,87.09,87.25,87.06,87.13,69622.0,86.3427,86.5013,86.313,86.3824,69622.0
2024-07-10 13:30:00,87.16,87.27,87.08,87.27,81635.0,86.4121,86.5212,86.3328,86.5212,81635.0
2024-07-10 14:00:00,87.26,87.28,87.16,87.18,65529.0,86.5112,86.5311,86.4121,86.4319,65529.0
2024-07-10 14:30:00,87.2,87.39,87.18,87.32,141397.0,86.4518,86.6401,86.4319,86.5707,141397.0
2024-07-10 15:00:00,87.34,87.35,87.25,87.32,43678.0,86.5906,86.6005,86.5013,86.5707,43678.0
2024-07-10 15:30:00,87.33,87.84,87.31,87.71,390232.0,86.5806,87.0863,86.5608,86.9574,390232.0
2024-07-11 09:30:00,87.76,87.92,87.7,87.92,337833.0,87.007,87.1656,86.9475,87.1656,337833.0
2024-07-11 10:00:00,87.92,88.03,87.08,87.27,232283.0,87.1656,87.2746,86.3328,86.5212,232283.0
2024-07-11 10:30:00,87.19,87.42,86.8,86.83,240745.0,86.4418,86.6699,86.0552,86.0849,240745.0
2024-07-11 11:00:00,86.83,87.06,86.41,86.48,200804.0,86.0849,86.313,85.6685,85.7379,200804.0
2024-07-11 11:30:00,86.47,86.54,86.19,86.29,212619.0,85.728,85.7974,85.4504,85.5496,212619.0
2024-07-11 12:00:00,86.28,86.49,86.1,86.43,207882.0,85.5397,85.7479,85.3612,85.6884,207882.0
2024-07-11 12:30:00,86.42,86.6,86.05,86.18,154050.0,85.6785,85.8569,85.3116,85.4405,154050.0
2024-07-11 13:00:00,86.17,86.4,86.02,86.38,128579.0,85.4306,85.6586,85.2819,85.6388,128579.0
2024-07-11 13:30:00,86.34,86.34,85.99,86.03,136740.0,85.5991,85.5991,85.2521,85.2918,136740.0
2024-07-11 14:00:00,86.04,86.33,86.0,86.13,124446.0,85.3017,85.5892,85.2621,85.3909,124446.0
2024-07-11 14:30:00,86.13,86.46,86.13,86.4,86234.0,85.3909,85.7181,85.3909,85.6586,86234.0
2024-07-11 15:00:00,86.43,86.52,86.21,86.23,132115.0,85.6884,85.7776,85.4703,85.4901,132115.0
2024-07-11 15:30:00,86.24,86.53,86.18,86.18,372347.0,85.5,85.7875,85.4405,85.4405,372347.0
2024-07-12 09:30:00,86.52,86.96,86.4,86.9,314786.0,85.7776,86.2138,85.6586,86.1543,314786.0
2024-07-12 10:00:00,86.93,87.21,86.84,87.17,168943.0,86.1841,86.4617,86.0949,86.422,168943.0
2024-07-12 10:30:00,87.18,87.66,87.17,87.62,124944.0,86.4319,86.9078,86.422,86.8682,124944.0
2024-07-12 11:00:00,87.62,87.79,87.57,87.78,98434.0,86.8682,87.0367,86.8186,87.0268,98434.0
2024-07-12 11:30:00,87.79,87.8,87.48,87.48,58498.0,87.0367,87.0466,86.7294,86.7294,58498.0
2024-07-12 12:00:00,87.48,87.55,87.3,87.45,139112.0,86.7294,86.7988,86.5509,86.6996,139112.0
2024-07-12 12:30:00,87.46,87.76,87.4,87.75,60092.0,86.7095,87.007,86.65,86.997,60092.0
2024-07-12 13:00:00,87.75,88.0,87.72,87.99,48626.0,86.997,87.2449,86.9673,87.235,48626.0
2024-07-12 13:30:00,87.99,88.39,87.96,88.2,134920.0,87.235,87.6316,87.2052,87.4432,134920.0
2024-07-12 14:00:00,88.2,88.3,88.06,88.17,92641.0,87.4432,87.5423,87.3044,87.4134,92641.0
2024-07-12 14:30:00,88.18,88.26,88.11,88.26,56690.0,87.4234,87.5027,87.354,87.5027,56690.0
2024-07-12 15:00:00,88.26,88.26,88.05,88.12,108710.0,87.5027,87.5027,87.2945,87.3639,108710.0
2024-07-12 15:30:00,88.12,88.12,86.94,87.23,616765.0,87.3639,87.3639,86.194,86.4815,616765.0
2024-07-15 09:30:00,87.87,88.1,87.67,87.82,205899.0,87.116,87.344,86.9177,87.0664,205899.0
2024-07-15 10:00:00,87.84,88.1,87.83,88.08,989352.0,87.0863,87.344,87.0764,87.3242,989352.0
2024-07-15 10:30:00,88.07,88.4,88.06,88.37,391997.0,87.3143,87.6415,87.3044,87.6117,391997.0
2024-07-15 11:00:00,88.37,88.73,88.36,88.4,122641.0,87.6117,87.9686,87.6018,87.6415,122641.0
2024-07-15 11:30:00,88.39,88.52,88.21,88.41,104500.0,87.6316,87.7604,87.4531,87.6514,104500.0
2024-07-15 12:00:00,88.4,88.4,87.91,88.13,241393.0,87.6415,87.6415,87.1557,87.3738,241393.0
2024-07-15 12:30:00,88.12,88.21,87.93,88.03,95796.0,87.3639,87.4531,87.1755,87.2746,95796.0
2024-07-15 13:00:00,88.0,88.01,87.66,87.75,132297.0,87.2449,87.2548,86.9078,86.997,132297.0
2024-07-15 13:30:00,87.73,87.76,87.46,87.57,142629.0,86.9772,87.007,86.7095,86.8186,142629.0
2024-07-15 14:00:00,87.57,87.81,87.45,87.79,84066.0,86.8186,87.0565,86.6996,87.0367,84066.0
2024-07-15 14:30:00,87.79,88.0,87.74,87.91,76521.0,87.0367,87.2449,86.9871,87.1557,76521.0
2024-07-15 15:00:00,87.94,88.03,87.83,87.87,121198.0,87.1854,87.2746,87.0764,87.116,121198.0
2024-07-15 15:30:00,87.86,87.94,87.12,87.71,374341.0,87.1061,87.1854,86.3725,86.9574,374341.0
2024-07-16 09:30:00,88.12,88.34,88.08,88.17,309949.0,87.3639,87.582,87.3242,87.4134,309949.0
2024-07-16 10:00:00,88.2,88.23,87.87,88.04,250543.0,87.4432,87.4729,87.116,87.2846,250543.0
2024-07-16 10:30:00,88.04,88.37,87.98,88.21,405402.0,87.2846,87.6117,87.2251,87.4531,405402.0
2024-07-16 11:00:00,88.23,88.6,88.12,88.31,109140.0,87.4729,87.8398,87.3639,87.5522,109140.0
2024-07-16 11:30:00,88.31,88.31,88.08,88.17,103364.0,87.5522,87.5522,87.3242,87.4134,103364.0
2024-07-16 12:00:00,88.24,88.28,87.91,88.04,61984.0,87.4828,87.5225,87.1557,87.2846,61984.0
2024-07-16 12:30:00,88.02,88.33,87.93,88.32,86121.0,87.2647,87.5721,87.1755,87.5622,86121.0
2024-07-16 13:00:00,88.28,88.31,88.05,88.08,61939.0,87.5225,87.5522,87.2945,87.3242,61939.0
2024-07-16 13:30:00,88.05,88.25,88.0,88.23,42528.0,87.2945,87.4928,87.2449,87.4729,42528.0
2024-07-16 14:00:00,88.19,88.33,88.04,88.29,112237.0,87.4333,87.5721,87.2846,87.5324,112237.0
2024-07-16 14:30:00,88.26,88.64,88.24,88.63,123171.0,87.5027,87.8794,87.4828,87.8695,123171.0
2024-07-16 15:00:00,88.64,88.65,88.47,88.6,95487.0,87.8794,87.8893,87.7109,87.8398,95487.0
2024-07-16 15:30:00,88.58,88.82,88.47,88.73,173752.0,87.8199,88.0579,87.7109,87.9686,173752.0
2024-07-17 09:30:00,86.82,87.33,86.8,87.13,411577.0,86.075,86.5806,86.0552,86.3824,411577.0
2024-07-17 10:00:00,87.14,87.14,86.53,86.78,383874.0,86.3923,86.3923,85.7875,86.0354,383874.0
2024-07-17 10:30:00,86.76,86.9,86.62,86.63,88809.0,86.0155,86.1543,85.8767,85.8867,88809.0
2024-07-17 11:00:00,86.62,86.79,86.52,86.73,108678.0,85.8767,86.0453,85.7776,85.9858,108678.0
2024-07-17 11:30:00,86.73,86.73,86.49,86.7,79849.0,85.9858,85.9858,85.7479,85.9561,79849.0
2024-07-17 12:00:00,86.68,86.72,86.33,86.35,115183.0,85.9362,85.9759,85.5892,85.6091,115183.0
2024-07-17 12:30:00,86.36,86.57,86.26,86.55,188446.0,85.619,85.8272,85.5198,85.8073,188446.0
2024-07-17 13:00:00,86.53,86.54,86.12,86.37,157587.0,85.7875,85.7974,85.381,85.6289,157587.0
2024-07-17 13:30:00,86.35,86.52,86.3,86.32,52059.0,85.6091,85.7776,85.5595,85.5793,52059.0
2024-07-17 14:00:00,86.33,86.6,86.22,86.59,86782.0,85.5892,85.8569,85.4802,85.847,86782.0
2024-07-17 14:30:00,86.56,86.68,86.33,86.4,102190.0,85.8173,85.9362,85.5892,85.6586,102190.0
2024-07-17 15:00:00,86.45,86.62,86.26,86.55,131664.0,85.7082,85.8767,85.5198,85.8073,131664.0
2024-07-17 15:30:00,86.57,86.63,86.23,86.24,386565.0,85.8272,85.8867,85.4901,85.5,386565.0
2024-07-18 09:30:00,86.7,86.8,86.45,86.79,323188.0,85.9561,86.0552,85.7082,86.0453,323188.0
2024-07-18 10:00:00,86.79,87.0,86.69,86.79,107180.0,86.0453,86.2535,85.9461,86.0453,107180.0
2024-07-18 10:30:00,86.75,86.75,85.82,86.19,344934.0,86.0056,86.0056,85.0836,85.4504,344934.0
2024-07-18 11:00:00,86.17,86.27,85.23,85.25,235832.0,85.4306,85.5297,84.4987,84.5185,235832.0
2024-07-18 11:30:00,85.22,85.4,84.91,84.96,362084.0,84.4888,84.6672,84.1814,84.231,362084.0
2024-07-18 12:00:00,84.96,85.15,84.8,84.99,282175.0,84.231,84.4194,84.0724,84.2607,282175.0
2024-07-18 12:30:00,84.94,85.39,84.89,85.39,115990.0,84.2112,84.6573,84.1616,84.6573,115990.0
2024-07-18 13:00:00,85.38,85.59,85.15,85.41,129826.0,84.6474,84.8556,84.4194,84.6771,129826.0
2024-07-18 13:30:00,85.42,85.55,85.15,85.2,91952.0,84.687,84.8159,84.4194,84.4689,91952.0
2024-07-18 14:00:00,85.13,85.17,84.86,84.86,99087.0,84.3995,84.4392,84.1318,84.1318,99087.0
2024-07-18 14:30:00,84.86,84.93,84.51,84.8,214455.0,84.1318,84.2012,83.7848,84.0724,214455.0
2024-07-18 15:00:00,84.8,84.93,84.2,84.52,285520.0,84.0724,84.2012,83.4775,83.7948,285520.0
2024-07-18 15:30:00,84.44,85.24,84.42,84.89,455395.0,83.7154,84.5086,83.6956,84.1616,455395.0
2024-07-19 09:30:00,84.75,85.27,84.59,84.92,289176.0,84.0228,84.5383,83.8642,84.1913,289176.0
2024-07-19 10:00:00,84.92,85.03,84.33,84.36,145639.0,84.1913,84.3004,83.6064,83.6361,145639.0
2024-07-19 10:30:00,84.37,84.55,84.23,84.37,183180.0,83.646,83.8245,83.5072,83.646,183180.0
2024-07-19 11:00:00,84.4,84.63,83.89,83.91,160012.0,83.6758,83.9038,83.1702,83.19,160012.0
2024-07-19 11:30:00,83.92,84.34,83.78,84.34,114990.0,83.1999,83.6163,83.0611,83.6163,114990.0
2024-07-19 12:00:00,84.33,84.48,84.02,84.03,68721.0,83.6064,83.7551,83.2991,83.309,68721.0
2024-07-19 12:30:00,84.05,84.08,83.7,83.84,106091.0,83.3288,83.3585,82.9818,83.1206,106091.0
2024-07-19 13:00:00,83.82,83.82,83.38,83.58,120022.0,83.1008,83.1008,82.6645,82.8628,120022.0
2024-07-19 13:30:00,83.54,83.85,83.46,83.85,87951.0,82.8232,83.1305,82.7439,83.1305,87951.0
2024-07-19 14:00:00,83.79,83.92,83.59,83.59,195653.0,83.071,83.1999,82.8727,82.8727,195653.0
2024-07-19 14:30:00,83.57,83.77,83.42,83.74,702458.0,82.8529,83.0512,82.7042,83.0215,702458.0
2024-07-19 15:00:00,83.77,84.15,83.77,84.01,105035.0,83.0512,83.4279,83.0512,83.2891,105035.0
2024-07-19 15:30:00,84.02,84.04,83.45,83.7,409331.0,83.2991,83.3189,82.7339,82.9818,409331.0
2024-07-22 09:30:00,84.92,85.34,84.69,84.8,565473.0,84.1913,84.6077,83.9633,84.0724,565473.0
2024-07-22 10:00:00,84.83,84.97,84.42,84.97,550066.0,84.1021,84.2409,83.6956,84.2409,550066.0
2024-07-22 10:30:00,84.96,85.35,84.87,85.15,112616.0,84.231,84.6176,84.1418,84.4194,112616.0
2024-07-22 11:00:00,85.16,85.36,84.52,84.54,147167.0,84.4293,84.6276,83.7948,83.8146,147167.0
2024-07-22 11:30:00,84.53,84.59,84.32,84.53,128260.0,83.8047,83.8642,83.5965,83.8047,128260.0
2024-07-22 12:00:00,84.52,84.73,84.4,84.65,112425.0,83.7948,84.003,83.6758,83.9236,112425.0
2024-07-22 12:30:00,84.64,85.15,84.57,85.08,95694.0,83.9137,84.4194,83.8443,84.35,95694.0
2024-07-22 13:00:00,85.13,85.33,85.09,85.26,61008.0,84.3995,84.5978,84.3599,84.5284,61008.0
2024-07-22 13:30:00,85.29,85.48,85.26,85.37,70804.0,84.5582,84.7465,84.5284,84.6375,70804.0
2024-07-22 14:00:00,85.37,85.55,85.28,85.4,69335.0,84.6375,84.8159,84.5482,84.6672,69335.0
2024-07-22 14:30:00,85.41,85.61,85.41,85.48,68615.0,84.6771,84.8754,84.6771,84.7465,68615.0
2024-07-22 15:00:00,85.48,85.52,85.28,85.38,117857.0,84.7465,84.7862,84.5482,84.6474,117857.0
2024-07-22 15:30:00,85.39,85.57,85.33,85.4,386748.0,84.6573,84.8358,84.5978,84.6672,386748.0
2024-07-23 09:30:00,85.37,85.76,85.25,85.68,253984.0,84.6375,85.0241,84.5185,84.9448,253984.0
2024-07-23 10:00:00,85.68,85.94,85.59,85.82,135813.0,84.9448,85.2026,84.8556,85.0836,135813.0
2024-07-23 10:30:00,85.82,85.87,85.29,85.47,79230.0,85.0836,85.1332,84.5582,84.7366,79230.0
2024-07-23 11:00:00,85.48,86.05,85.48,85.95,168869.0,84.7465,85.3116,84.7465,85.2125,168869.0
2024-07-23 11:30:00,85.95,86.02,85.82,85.9,123503.0,85.2125,85.2819,85.0836,85.1629,123503.0
2024-07-23 12:00:00,85.88,85.92,85.37,85.54,91024.0,85.1431,85.1827,84.6375,84.806,91024.0
2024-07-23 12:30:00,85.52,85.56,85.27,85.39,75368.0,84.7862,84.8258,84.5383,84.6573,75368.0
2024-07-23 13:00:00,85.44,85.51,85.27,85.43,80635.0,84.7069,84.7763,84.5383,84.697,80635.0
2024-07-23 13:30:00,85.41,85.63,85.3,85.54,111630.0,84.6771,84.8952,84.5681,84.806,111630.0
2024-07-23 14:00:00,85.59,85.69,85.38,85.47,383517.0,84.8556,84.9547,84.6474,84.7366,383517.0
2024-07-23 14:30:00,85.48,85.62,85.46,85.54,36308.0,84.7465,84.8853,84.7267,84.806,36308.0
2024-07-23 15:00:00,85.54,85.62,85.43,85.58,31620.0,84.806,84.8853,84.697,84.8457,31620.0
2024-07-23 15:30:00,85.51,85.55,84.98,85.11,514721.0,84.7763,84.8159,84.2508,84.3797,514721.0
2024-07-24 09:30:00,83.6,83.69,82.82,82.95,537496.0,82.8827,82.9719,82.1093,82.2382,537496.0
2024-07-24 10:00:00,82.94,82.99,82.56,82.74,274396.0,82.2283,82.2779,81.8516,82.03,274396.0
2024-07-24 10:30:00,82.72,82.78,82.49,82.61,212481.0,82.0102,82.0697,81.7822,81.9011,212481.0
2024-07-24 11:00:00,82.59,82.62,82.17,82.34,213767.0,81.8813,81.9111,81.4649,81.6335,213767.0
2024-07-24 11:30:00,82.35,82.5,82.2,82.2,103404.0,81.6434,81.7921,81.4947,81.4947,103404.0
2024-07-24 12:00:00,82.23,82.39,82.07,82.16,145843.0,81.5244,81.683,81.3658,81.455,145843.0
2024-07-24 12:30:00,82.16,82.26,82.0,82.09,104217.0,81.455,81.5542,81.2964,81.3856,104217.0
2024-07-24 13:00:00,82.08,82.42,82.03,82.23,81592.0,81.3757,81.7128,81.3261,81.5244,81592.0
2024-07-24 13:30:00,82.16,82.4,82.05,82.09,1105667.0,81.455,81.693,81.346,81.3856,1105667.0
2024-07-24 14:00:00,82.09,82.14,81.86,81.91,142749.0,81.3856,81.4352,81.1576,81.2072,142749.0
2024-07-24 14:30:00,81.95,81.98,81.43,81.64,172057.0,81.2468,81.2766,80.7313,80.9395,172057.0
2024-07-24 15:00:00,81.64,81.67,81.34,81.38,188162.0,80.9395,80.9692,80.642,80.6817,188162.0
2024-07-24 15:30:00,81.38,81.76,80.97,81.24,1058008.0,80.6817,81.0584,80.2752,80.5429,1058008.0
2024-07-25 09:30:00,81.28,81.35,80.75,80.86,470963.0,80.5826,80.652,80.0571,80.1662,470963.0
2024-07-25 10:00:00,80.81,81.08,80.11,81.08,424802.0,80.1166,80.3843,79.4226,80.3843,424802.0
2024-07-25 10:30:00,81.02,81.73,80.89,81.72,443301.0,80.3248,81.0287,80.1959,81.0188,443301.0
2024-07-25 11:00:00,81.71,82.26,81.5,81.84,369151.0,81.0089,81.5542,80.8007,81.1378,369151.0
2024-07-25 11:30:00,81.86,82.08,81.6,82.08,244840.0,81.1576,81.3757,80.8998,81.3757,244840.0
2024-07-25 12:00:00,82.06,82.79,81.89,82.72,373323.0,81.3559,82.0796,81.1873,82.0102,373323.0
2024-07-25 12:30:00,82.67,82.86,82.53,82.71,292525.0,81.9606,82.149,81.8218,82.0003,292525.0
2024-07-25 13:00:00,82.76,83.12,82.23,82.31,226664.0,82.0499,82.4068,81.5244,81.6037,226664.0
2024-07-25 13:30:00,82.3,82.4,82.12,82.26,167168.0,81.5938,81.693,81.4154,81.5542,167168.0
2024-07-25 14:00:00,82.25,82.25,81.63,81.76,169683.0,81.5442,81.5442,80.9296,81.0584,169683.0
2024-07-25 14:30:00,81.78,81.91,81.03,81.13,243262.0,81.0783,81.2072,80.3347,80.4338,243262.0
2024-07-25 15:00:00,81.16,81.97,81.12,81.82,160619.0,80.4636,81.2666,80.4239,81.1179,160619.0
2024-07-25 15:30:00,81.81,81.86,80.32,80.38,475217.0,81.108,81.1576,79.6308,79.6903,475217.0
2024-07-26 09:30:00,81.51,81.78,81.28,81.7,328790.0,80.8106,81.0783,80.5826,80.999,328790.0
2024-07-26 10:00:00,81.66,82.2,81.44,81.92,273496.0,80.9593,81.4947,80.7412,81.2171,273496.0
2024-07-26 10:30:00,81.95,81.95,81.33,81.83,169914.0,81.2468,81.2468,80.6321,81.1278,169914.0
2024-07-26 11:00:00,81.85,82.03,81.68,81.78,87121.0,81.1477,81.3261,80.9791,81.0783,87121.0
2024-07-26 11:30:00,81.78,82.32,81.7,82.27,138763.0,81.0783,81.6136,80.999,81.5641,138763.0
2024-07-26 12:00:00,82.29,82.61,82.26,82.5,122349.0,81.5839,81.9011,81.5542,81.7921,122349.0
2024-07-26 12:30:00,82.53,82.88,82.43,82.83,60881.0,81.8218,82.1688,81.7227,82.1193,60881.0
2024-07-26 13:00:00,82.83,82.97,82.7,82.95,56608.0,82.1193,82.2581,81.9904,82.2382,56608.0
2024-07-26 13:30:00,82.93,82.95,82.03,82.31,196370.0,82.2184,82.2382,81.3261,81.6037,196370.0
2024-07-26 14:00:00,82.3,82.45,82.16,82.2,4176674.0,81.5938,81.7425,81.455,81.4947,4176674.0
2024-07-26 14:30:00,82.17,82.3,81.85,81.9,179512.0,81.4649,81.5938,81.1477,81.1972,179512.0
2024-07-26 15:00:00,81.89,82.33,81.73,82.23,166605.0,81.1873,81.6236,81.0287,81.5244,166605.0
2024-07-26 15:30:00,82.18,82.24,81.65,82.12,903312.0,81.4748,81.5343,80.9494,81.4154,903312.0
2024-07-29 09:30:00,82.61,82.77,82.24,82.74,199710.0,81.9011,82.0598,81.5343,82.03,199710.0
2024-07-29 10:00:00,82.78,82.92,82.28,82.42,118716.0,82.0697,82.2085,81.574,81.7128,118716.0
2024-07-29 10:30:00,82.43,82.5,82.08,82.08,71774.0,81.7227,81.7921,81.3757,81.3757,71774.0
2024-07-29 11:00:00,82.1,82.1,81.81,82.03,85059.0,81.3955,81.3955,81.108,81.3261,85059.0
2024-07-29 11:30:00,82.02,82.53,81.62,82.49,91691.0,81.3162,81.8218,80.9196,81.7822,91691.0
2024-07-29 12:00:00,82.51,82.84,82.51,82.61,138532.0,81.802,82.1292,81.802,81.9011,138532.0
2024-07-29 12:30:00,82.6,82.8,82.57,82.64,41737.0,81.8912,82.0895,81.8615,81.9309,41737.0
2024-07-29 13:00:00,82.67,82.92,82.4,82.4,69068.0,81.9606,82.2085,81.693,81.693,69068.0
2024-07-29 13:30:00,82.4,82.59,82.29,82.46,47265.0,81.693,81.8813,81.5839,81.7524,47265.0
2024-07-29 14:00:00,82.41,82.43,82.19,82.3,80704.0,81.7029,81.7227,81.4848,81.5938,80704.0
2024-07-29 14:30:00,82.29,82.37,82.14,82.35,70717.0,81.5839,81.6632,81.4352,81.6434,70717.0
2024-07-29 15:00:00,82.32,82.49,82.25,82.45,73649.0,81.6136,81.7822,81.5442,81.7425,73649.0
2024-07-29 15:30:00,82.46,82.61,82.16,82.21,215392.0,81.7524,81.9011,81.455,81.5046,215392.0
2024-07-30 09:30:00,82.67,82.98,82.52,82.66,529016.0,81.9606,82.268,81.8119,81.9507,529016.0
2024-07-30 10:00:00,82.63,82.69,82.23,82.27,223023.0,81.921,81.9805,81.5244,81.5641,223023.0
2024-07-30 10:30:00,82.25,82.28,81.89,81.94,158476.0,81.5442,81.574,81.1873,81.2369,158476.0
2024-07-30 11:00:00,81.93,81.93,81.14,81.44,295062.0,81.227,81.227,80.4438,80.7412,295062.0
2024-07-30 11:30:00,81.41,81.5,80.92,80.96,230794.0,80.7114,80.8007,80.2257,80.2653,230794.0
2024-07-30 12:00:00,80.94,81.16,80.81,81.03,162517.0,80.2455,80.4636,80.1166,80.3347,162517.0
2024-07-30 12:30:00,81.01,81.12,80.41,80.42,162821.0,80.3149,80.4239,79.72,79.7299,162821.0
2024-07-30 13:00:00,80.45,80.95,80.32,80.92,151765.0,79.7597,80.2554,79.6308,80.2257,151765.0
2024-07-30 13:30:00,80.92,81.23,80.84,81.19,83311.0,80.2257,80.533,80.1463,80.4933,83311.0
2024-07-30 14:00:00,81.19,81.57,81.1,81.36,76493.0,80.4933,80.8701,80.4041,80.6619,76493.0
2024-07-30 14:30:00,81.37,81.44,81.1,81.16,40596.0,80.6718,80.7412,80.4041,80.4636,40596.0
2024-07-30 15:00:00,81.19,81.35,81.02,81.28,61712.0,80.4933,80.652,80.3248,80.5826,61712.0
2024-07-30 15:30:00,81.25,81.88,81.17,81.37,269220.0,80.5528,81.1774,80.4735,80.6718,269220.0
2024-07-31 09:30:00,83.44,83.54,83.03,83.41,436375.0,82.724,82.8232,82.3175,82.6943,436375.0
2024-07-31 10:00:00,83.4,83.93,83.31,83.84,136259.0,82.6844,83.2098,82.5951,83.1206,136259.0
2024-07-31 10:30:00,83.87,84.15,83.66,83.93,180882.0,83.1503,83.4279,82.9421,83.2098,180882.0
2024-07-31 11:00:00,83.93,84.13,83.88,84.11,86204.0,83.2098,83.4081,83.1603,83.3883,86204.0
2024-07-31 11:30:00,84.12,84.28,83.89,83.93,109692.0,83.3982,83.5568,83.1702,83.2098,109692.0
2024-07-31 12:00:00,83.97,84.1,83.86,83.93,35943.0,83.2495,83.3784,83.1404,83.2098,35943.0
2024-07-31 12:30:00,83.89,84.02,83.79,83.83,35729.0,83.1702,83.2991,83.071,83.1107,35729.0
2024-07-31 13:00:00,83.78,84.06,83.74,83.87,182362.0,83.0611,83.3387,83.0215,83.1503,182362.0
2024-07-31 13:30:00,83.81,84.0,83.37,83.78,98498.0,83.0909,83.2792,82.6546,83.0611,98498.0
2024-07-31 14:00:00,83.85,84.14,83.6,84.1,174104.0,83.1305,83.418,82.8827,83.3784,174104.0
2024-07-31 14:30:00,84.09,84.82,83.92,84.69,300329.0,83.3684,84.0922,83.1999,83.9633,300329.0
2024-07-31 15:00:00,84.71,84.78,83.55,83.67,370332.0,83.9831,84.0525,82.8331,82.9521,370332.0
2024-07-31 15:30:00,83.68,84.43,83.56,83.9,622978.0,82.962,83.7055,82.843,83.1801,622978.0
2024-08-01 09:30:00,84.52,85.22,84.48,84.98,744186.0,83.7948,84.4888,83.7551,84.2508,744186.0
2024-08-01 10:00:00,84.96,85.06,83.69,83.69,475320.0,84.231,84.3301,82.9719,82.9719,475320.0
2024-08-01 10:30:00,83.69,83.82,82.92,82.95,516154.0,82.9719,83.1008,82.2085,82.2382,516154.0
2024-08-01 11:00:00,82.97,83.03,82.53,82.57,242997.0,82.2581,82.3175,81.8218,81.8615,242997.0
2024-08-01 11:30:00,82.57,82.69,81.96,82.18,245541.0,81.8615,81.9805,81.2567,81.4748,245541.0
2024-08-01 12:00:00,82.13,82.64,82.03,82.27,174753.0,81.4253,81.9309,81.3261,81.5641,174753.0
2024-08-01 12:30:00,82.2,82.21,81.66,81.83,222437.0,81.4947,81.5046,80.9593,81.1278,222437.0
2024-08-01 13:00:00,81.82,81.88,81.25,81.44,197551.0,81.1179,81.1774,80.5528,80.7412,197551.0
2024-08-01 13:30:00,81.39,81.49,80.84,81.47,290761.0,80.6916,80.7908,80.1463,80.7709,290761.0
2024-08-01 14:00:00,81.45,81.56,80.64,80.78,194255.0,80.7511,80.8602,79.9481,80.0869,194255.0
2024-08-01 14:30:00,80.76,80.94,80.53,80.66,195161.0,80.067,80.2455,79.839,79.9679,195161.0
2024-08-01 15:00:00,80.66,81.18,80.61,81.13,193191.0,79.9679,80.4834,79.9183,80.4338,193191.0
2024-08-01 15:30:00,81.17,81.75,81.07,81.61,865743.0,80.4735,81.0485,80.3744,80.9097,865743.0
2024-08-02 09:30:00,79.4,79.76,78.84,78.92,1021623.0,78.7187,79.0756,78.1635,78.2428,1021623.0
2024-08-02 10:00:00,78.94,79.15,77.55,77.82,684822.0,78.2626,78.4708,76.8846,77.1523,684822.0
2024-08-02 10:30:00,77.77,78.11,77.37,77.42,453914.0,77.1027,77.4398,76.7061,76.7557,453914.0
2024-08-02 11:00:00,77.44,77.69,77.24,77.48,398007.0,76.7755,77.0234,76.5772,76.8152,398007.0
2024-08-02 11:30:00,77.5,78.5,77.42,78.28,553796.0,76.835,77.8264,76.7557,77.6083,553796.0
2024-08-02 12:00:00,78.32,78.63,77.98,78.48,375669.0,77.648,77.9553,77.3109,77.8066,375669.0
2024-08-02 12:30:00,78.47,78.71,77.84,78.04,250405.0,77.7967,78.0346,77.1721,77.3704,250405.0
2024-08-02 13:00:00,78.11,78.25,77.82,77.84,129304.0,77.4398,77.5786,77.1523,77.1721,129304.0
2024-08-02 13:30:00,77.8,77.87,77.56,77.74,145906.0,77.1324,77.2018,76.8945,77.0729,145906.0
2024-08-02 14:00:00,77.72,78.19,77.52,78.18,165078.0,77.0531,77.5191,76.8548,77.5092,165078.0
2024-08-02 14:30:00,78.17,78.39,77.92,77.93,172275.0,77.4992,77.7174,77.2514,77.2613,172275.0
2024-08-02 15:00:00,77.98,78.43,77.87,78.34,133700.0,77.3109,77.757,77.2018,77.6678,133700.0
2024-08-02 15:30:00,78.37,78.6,77.82,78.55,658400.0,77.6975,77.9256,77.1523,77.876,658400.0
2024-08-05 09:30:00,72.25,74.12,71.83,73.3,2064003.0,71.63,73.484,71.2136,72.671,2064003.0
2024-08-05 10:00:00,73.35,74.97,73.12,73.13,1465473.0,72.7206,74.3267,72.4926,72.5025,1465473.0
2024-08-05 10:30:00,73.15,74.45,73.14,73.65,770830.0,72.5223,73.8112,72.5124,73.018,770830.0
2024-08-05 11:00:00,73.65,74.97,73.34,74.62,614661.0,73.018,74.3267,72.7107,73.9797,614661.0
2024-08-05 11:30:00,74.61,75.28,74.46,74.83,598361.0,73.9698,74.634,73.8211,74.1879,598361.0
2024-08-05 12:00:00,74.81,75.76,74.62,75.76,483801.0,74.1681,75.1099,73.9797,75.1099,483801.0
2024-08-05 12:30:00,75.71,75.71,74.26,74.39,466975.0,75.0604,75.0604,73.6228,73.7517,466975.0
2024-08-05 13:00:00,74.38,74.94,74.2,74.61,575565.0,73.7418,74.297,73.5633,73.9698,575565.0
2024-08-05 13:30:00,74.62,74.96,74.34,74.42,260779.0,73.9797,74.3168,73.7021,73.7814,260779.0
2024-08-05 14:00:00,74.43,74.45,74.05,74.4,255180.0,73.7913,73.8112,73.4146,73.7616,255180.0
2024-08-05 14:30:00,74.36,74.53,73.42,73.44,441714.0,73.7219,73.8905,72.79,72.8098,441714.0
2024-08-05 15:00:00,73.5,73.86,73.34,73.65,418791.0,72.8693,73.2262,72.7107,73.018,418791.0
2024-08-05 15:30:00,73.65,74.03,73.21,73.93,914702.0,73.018,73.3948,72.5818,73.2956,914702.0
2024-08-06 09:30:00,74.44,75.36,74.08,75.09,962901.0,73.8013,74.7134,73.4443,74.4457,962901.0
2024-08-06 10:00:00,75.13,75.89,75.03,75.49,272128.0,74.4853,75.2388,74.3862,74.8422,272128.0
2024-08-06 10:30:00,75.54,76.53,75.3,76.23,316257.0,74.8918,75.8733,74.6539,75.5759,316257.0
2024-08-06 11:00:00,76.2,76.33,75.36,75.36,159472.0,75.5462,75.675,74.7134,74.7134,159472.0
2024-08-06 11:30:00,75.39,76.38,75.37,76.35,177870.0,74.7431,75.7246,74.7233,75.6949,177870.0
2024-08-06 12:00:00,76.36,76.65,76.25,76.41,171996.0,75.7048,75.9923,75.5957,75.7543,171996.0
2024-08-06 12:30:00,76.44,76.97,76.26,76.85,260170.0,75.7841,76.3095,75.6056,76.1906,260170.0
2024-08-06 13:00:00,76.86,76.98,76.69,76.9,275225.0,76.2005,76.3195,76.0319,76.2401,275225.0
2024-08-06 13:30:00,76.93,77.07,76.72,76.93,187264.0,76.2699,76.4087,76.0617,76.2699,187264.0
2024-08-06 14:00:00,76.92,77.21,76.64,77.21,221413.0,76.26,76.5475,75.9824,76.5475,221413.0
2024-08-06 14:30:00,77.17,77.45,76.81,76.81,191870.0,76.5078,76.7854,76.1509,76.1509,191870.0
2024-08-06 15:00:00,76.82,76.84,76.11,76.56,348226.0,76.1608,76.1807,75.4569,75.9031,348226.0
2024-08-06 15:30:00,76.58,76.67,75.23,75.29,624677.0,75.9229,76.0121,74.5845,74.644,624677.0
2024-08-07 09:30:00,77.12,77.86,76.97,77.85,367026.0,76.4583,77.1919,76.3095,77.182,367026.0
2024-08-07 10:00:00,77.85,77.99,77.04,77.15,174521.0,77.182,77.3208,76.3789,76.488,174521.0
2024-08-07 10:30:00,77.16,77.82,77.12,77.66,122881.0,76.4979,77.1523,76.4583,76.9936,122881.0
2024-08-07 11:00:00,77.7,77.85,77.2,77.43,69457.0,77.0333,77.182,76.5376,76.7656,69457.0
2024-08-07 11:30:00,77.42,77.5,76.69,76.97,88267.0,76.7557,76.835,76.0319,76.3095,88267.0
2024-08-07 12:00:00,76.91,76.97,76.34,76.88,139987.0,76.2501,76.3095,75.685,76.2203,139987.0
2024-08-07 12:30:00,76.85,76.89,75.98,76.09,193542.0,76.1906,76.2302,75.328,75.4371,193542.0
2024-08-07 13:00:00,76.11,76.19,75.31,75.7,317829.0,75.4569,75.5362,74.6638,75.0504,317829.0
2024-08-07 13:30:00,75.68,76.06,75.08,75.24,199570.0,75.0306,75.4074,74.4358,74.5944,199570.0
2024-08-07 14:00:00,75.23,75.28,74.5,74.84,191157.0,74.5845,74.634,73.8607,74.1978,191157.0
2024-08-07 14:30:00,74.82,74.82,74.32,74.49,103006.0,74.178,74.178,73.6823,73.8508,103006.0
2024-08-07 15:00:00,74.52,75.24,74.46,74.96,152798.0,73.8806,74.5944,73.8211,74.3168,152798.0
2024-08-07 15:30:00,74.93,75.15,74.09,74.26,311385.0,74.287,74.5052,73.4543,73.6228,311385.0
2024-08-08 09:30:00,75.77,76.07,75.19,76.07,353658.0,75.1198,75.4173,74.5448,75.4173,353658.0
2024-08-08 10:00:00,76.07,76.91,75.98,76.87,255444.0,75.4173,76.2501,75.328,76.2104,255444.0
2024-08-08 10:30:00,76.9,77.03,76.7,76.97,98239.0,76.2401,76.369,76.0419,76.3095,98239.0
2024-08-08 11:00:00,76.9,77.03,76.49,76.89,62714.0,76.2401,76.369,75.8337,76.2302,62714.0
2024-08-08 11:30:00,76.89,77.02,76.61,76.85,121487.0,76.2302,76.3591,75.9526,76.1906,121487.0
2024-08-08 12:00:00,76.87,77.2,76.82,77.04,104760.0,76.2104,76.5376,76.1608,76.3789,104760.0
2024-08-08 12:30:00,77.0,77.02,76.54,76.87,79873.0,76.3393,76.3591,75.8832,76.2104,79873.0
2024-08-08 13:00:00,76.91,77.49,76.56,77.49,122380.0,76.2501,76.8251,75.9031,76.8251,122380.0
2024-08-08 13:30:00,77.5,77.63,77.42,77.57,78496.0,76.835,76.9639,76.7557,76.9044,78496.0
2024-08-08 14:00:00,77.55,77.87,77.49,77.58,129716.0,76.8846,77.2018,76.8251,76.9143,129716.0
2024-08-08 14:30:00,77.59,77.76,77.35,77.56,74588.0,76.9242,77.0928,76.6863,76.8945,74588.0
2024-08-08 15:00:00,77.51,77.69,77.22,77.3,99882.0,76.8449,77.0234,76.5574,76.6367,99882.0
2024-08-08 15:30:00,77.29,77.78,76.99,77.66,303677.0,76.6268,77.1126,76.3294,76.9936,303677.0
2024-08-09 09:30:00,77.4,77.78,77.05,77.25,301423.0,76.7359,77.1126,76.3889,76.5871,301423.0
2024-08-09 10:00:00,77.21,77.97,77.1,77.64,72249.0,76.5475,77.301,76.4384,76.9738,72249.0
2024-08-09 10:30:00,77.62,78.08,77.27,77.91,158316.0,76.954,77.41,76.607,77.2415,158316.0
2024-08-09 11:00:00,77.91,78.22,77.72,77.72,89547.0,77.2415,77.5488,77.0531,77.0531,89547.0
2024-08-09 11:30:00,77.71,77.98,77.48,77.55,62518.0,77.0432,77.3109,76.8152,76.8846,62518.0
2024-08-09 12:00:00,77.56,77.62,77.4,77.53,63145.0,76.8945,76.954,76.7359,76.8647,63145.0
2024-08-09 12:30:00,77.54,77.87,77.54,77.87,65986.0,76.8747,77.2018,76.8747,77.2018,65986.0
2024-08-09 13:00:00,77.89,78.66,77.84,78.66,128437.0,77.2217,77.985,77.1721,77.985,128437.0
2024-08-09 13:30:00,78.65,78.77,78.15,78.23,120719.0,77.9751,78.0941,77.4794,77.5587,120719.0
2024-08-09 14:00:00,78.23,78.29,77.95,78.05,113240.0,77.5587,77.6182,77.2811,77.3803,113240.0
2024-08-09 14:30:00,78.1,78.26,77.88,78.16,68428.0,77.4298,77.5885,77.2117,77.4893,68428.0
2024-08-09 15:00:00,78.16,78.36,78.0,78.29,114019.0,77.4893,77.6876,77.3307,77.6182,114019.0
2024-08-09 15:30:00,78.25,78.45,78.06,78.29,210813.0,77.5786,77.7768,77.3902,77.6182,210813.0
2024-08-12 09:30:00,78.67,78.75,77.72,77.83,422083.0,77.995,78.0743,77.0531,77.1622,422083.0
2024-08-12 10:00:00,77.86,78.83,77.81,78.65,162438.0,77.1919,78.1536,77.1423,77.9751,162438.0
2024-08-12 10:30:00,78.67,78.99,78.64,78.96,115110.0,77.995,78.3122,77.9652,78.2825,115110.0
2024-08-12 11:00:00,78.97,79.12,78.0,78.28,169177.0,78.2924,78.4411,77.3307,77.6083,169177.0
2024-08-12 11:30:00,78.26,78.89,78.06,78.86,101748.0,77.5885,78.2131,77.3902,78.1833,101748.0
2024-08-12 12:00:00,78.83,78.93,78.54,78.63,47519.0,78.1536,78.2527,77.8661,77.9553,47519.0
2024-08-12 12:30:00,78.62,78.76,78.25,78.25,29141.0,77.9454,78.0842,77.5786,77.5786,29141.0
2024-08-12 13:00:00,78.2,78.67,78.05,78.44,38739.0,77.529,77.995,77.3803,77.7669,38739.0
2024-08-12 13:30:00,78.49,78.56,77.97,78.15,58795.0,77.8165,77.8859,77.301,77.4794,58795.0
2024-08-12 14:00:00,78.15,78.34,78.1,78.23,24541.0,77.4794,77.6678,77.4298,77.5587,24541.0
2024-08-12 14:30:00,78.18,78.38,78.15,78.33,27658.0,77.5092,77.7074,77.4794,77.6579,27658.0
2024-08-12 15:00:00,78.36,78.38,78.13,78.24,40548.0,77.6876,77.7074,77.4596,77.5686,40548.0
2024-08-12 15:30:00,78.26,78.4,77.96,78.38,244518.0,77.5885,77.7273,77.291,77.7074,244518.0
2024-08-13 09:30:00,79.35,79.9,79.28,79.71,385326.0,78.6691,79.2144,78.5997,79.026,385326.0
2024-08-13 10:00:00,79.71,79.74,79.36,79.61,145009.0,79.026,79.0558,78.679,78.9269,145009.0
2024-08-13 10:30:00,79.52,79.92,79.3,79.87,126290.0,78.8377,79.2342,78.6196,79.1847,126290.0
2024-08-13 11:00:00,79.88,80.05,79.82,80.03,72599.0,79.1946,79.3631,79.1351,79.3433,72599.0
2024-08-13 11:30:00,79.99,80.15,79.93,80.08,62641.0,79.3036,79.4623,79.2441,79.3929,62641.0
2024-08-13 12:00:00,80.02,80.4,79.99,80.25,57642.0,79.3334,79.7101,79.3036,79.5614,57642.0
2024-08-13 12:30:00,80.25,80.67,80.15,80.66,68982.0,79.5614,79.9778,79.4623,79.9679,68982.0
2024-08-13 13:00:00,80.66,80.66,80.52,80.58,40534.0,79.9679,79.9679,79.8291,79.8886,40534.0
2024-08-13 13:30:00,80.59,80.66,80.2,80.58,92452.0,79.8985,79.9679,79.5118,79.8886,92452.0
2024-08-13 14:00:00,80.55,80.66,80.46,80.63,52504.0,79.8588,79.9679,79.7696,79.9381,52504.0
2024-08-13 14:30:00,80.63,80.79,80.61,80.77,57569.0,79.9381,80.0968,79.9183,80.0769,57569.0
2024-08-13 15:00:00,80.76,80.85,80.54,80.7,80529.0,80.067,80.1563,79.8489,80.0075,80529.0
2024-08-13 15:30:00,80.7,81.02,80.63,80.95,317735.0,80.0075,80.3248,79.9381,80.2554,317735.0
2024-08-14 09:30:00,81.2,81.32,80.72,80.77,339000.0,80.5032,80.6222,80.0274,80.0769,339000.0
2024-08-14 10:00:00,80.78,80.92,80.57,80.89,127522.0,80.0869,80.2257,79.8787,80.1959,127522.0
2024-08-14 10:30:00,80.89,81.05,80.37,81.03,126694.0,80.1959,80.3545,79.6804,80.3347,126694.0
2024-08-14 11:00:00,81.03,81.28,81.02,81.27,33829.0,80.3347,80.5826,80.3248,80.5726,33829.0
2024-08-14 11:30:00,81.3,81.74,81.29,81.73,102767.0,80.6024,81.0386,80.5925,81.0287,102767.0
2024-08-14 12:00:00,81.73,81.82,80.99,81.13,105313.0,81.0287,81.1179,80.295,80.4338,105313.0
2024-08-14 12:30:00,81.1,81.29,80.89,81.26,81968.0,80.4041,80.5925,80.1959,80.5627,81968.0
2024-08-14 13:00:00,81.18,81.39,81.11,81.29,54014.0,80.4834,80.6916,80.414,80.5925,54014.0
2024-08-14 13:30:00,81.24,81.41,81.21,81.36,45984.0,80.5429,80.7114,80.5132,80.6619,45984.0
2024-08-14 14:00:00,81.31,81.35,81.13,81.34,47192.0,80.6123,80.652,80.4338,80.642,47192.0
2024-08-14 14:30:00,81.32,81.62,81.31,81.61,39589.0,80.6222,80.9196,80.6123,80.9097,39589.0
2024-08-14 15:00:00,81.58,81.61,81.17,81.29,60507.0,80.88,80.9097,80.4735,80.5925,60507.0
2024-08-14 15:30:00,81.23,81.72,81.17,81.46,231106.0,80.533,81.0188,80.4735,80.761,231106.0
2024-08-15 09:30:00,83.19,83.4,83.0,83.37,409982.0,82.4762,82.6844,82.2878,82.6546,409982.0
2024-08-15 10:00:00,83.38,83.52,82.98,83.44,261664.0,82.6645,82.8033,82.268,82.724,261664.0
2024-08-15 10:30:00,83.44,83.69,83.43,83.57,316251.0,82.724,82.9719,82.7141,82.8529,316251.0
2024-08-15 11:00:00,83.59,83.88,83.56,83.75,93970.0,82.8727,83.1603,82.843,83.0314,93970.0
2024-08-15 11:30:00,83.75,83.96,83.71,83.81,75981.0,83.0314,83.2396,82.9917,83.0909,75981.0
2024-08-15 12:00:00,83.8,84.12,83.8,84.09,84191.0,83.0809,83.3982,83.0809,83.3684,84191.0
2024-08-15 12:30:00,84.09,84.1,83.72,83.92,89547.0,83.3684,83.3784,83.0016,83.1999,89547.0
2024-08-15 13:00:00,83.89,84.0,83.77,83.93,33561.0,83.1702,83.2792,83.0512,83.2098,33561.0
2024-08-15 13:30:00,83.94,84.11,83.94,84.09,42121.0,83.2197,83.3883,83.2197,83.3684,42121.0
2024-08-15 14:00:00,84.08,84.18,84.05,84.15,86515.0,83.3585,83.4577,83.3288,83.4279,86515.0
2024-08-15 14:30:00,84.16,84.24,84.1,84.19,44717.0,83.4378,83.5172,83.3784,83.4676,44717.0
2024-08-15 15:00:00,84.18,84.26,84.05,84.24,59917.0,83.4577,83.537,83.3288,83.5172,59917.0
2024-08-15 15:30:00,84.23,84.32,83.9,84.26,290030.0,83.5072,83.5965,83.1801,83.537,290030.0
2024-08-16 09:30:00,83.69,84.04,83.63,83.93,339034.0,82.9719,83.3189,82.9124,83.2098,339034.0
2024-08-16 10:00:00,83.91,84.36,83.91,84.21,136586.0,83.19,83.6361,83.19,83.4874,136586.0
2024-08-16 10:30:00,84.21,84.21,83.76,83.9,217642.0,83.4874,83.4874,83.0413,83.1801,217642.0
2024-08-16 11:00:00,83.92,84.09,83.88,84.06,81578.0,83.1999,83.3684,83.1603,83.3387,81578.0
2024-08-16 11:30:00,84.06,84.32,84.01,84.27,44691.0,83.3387,83.5965,83.2891,83.5469,44691.0
2024-08-16 12:00:00,84.24,84.51,84.23,84.44,97051.0,83.5172,83.7848,83.5072,83.7154,97051.0
2024-08-16 12:30:00,84.44,84.77,84.4,84.7,71216.0,83.7154,84.0426,83.6758,83.9732,71216.0
2024-08-16 13:00:00,84.71,84.71,84.56,84.65,43998.0,83.9831,83.9831,83.8344,83.9236,43998.0
2024-08-16 13:30:00,84.65,84.73,84.47,84.65,66060.0,83.9236,84.003,83.7452,83.9236,66060.0
2024-08-16 14:00:00,84.64,84.64,84.42,84.57,60758.0,83.9137,83.9137,83.6956,83.8443,60758.0
2024-08-16 14:30:00,84.54,84.67,84.46,84.67,50670.0,83.8146,83.9435,83.7353,83.9435,50670.0
2024-08-16 15:00:00,84.63,84.69,84.5,84.52,676003.0,83.9038,83.9633,83.7749,83.7948,676003.0
2024-08-16 15:30:00,84.49,84.6,84.34,84.55,184802.0,83.765,83.8741,83.6163,83.8245,184802.0
2024-08-19 09:30:00,84.67,84.92,84.62,84.75,244691.0,83.9435,84.1913,83.8939,84.0228,244691.0
2024-08-19 10:00:00,84.78,84.97,84.41,84.89,269883.0,84.0525,84.2409,83.6857,84.1616,269883.0
2024-08-19 10:30:00,84.84,85.25,84.84,85.23,77417.0,84.112,84.5185,84.112,84.4987,77417.0
2024-08-19 11:00:00,85.22,85.29,85.12,85.23,58148.0,84.4888,84.5582,84.3896,84.4987,58148.0
2024-08-19 11:30:00,85.23,85.36,85.0,85.1,75926.0,84.4987,84.6276,84.2706,84.3698,75926.0
2024-08-19 12:00:00,85.12,85.31,85.04,85.3,58219.0,84.3896,84.578,84.3103,84.5681,58219.0
2024-08-19 12:30:00,85.29,85.51,85.24,85.47,56872.0,84.5582,84.7763,84.5086,84.7366,56872.0
2024-08-19 13:00:00,85.45,85.5,85.36,85.42,44876.0,84.7168,84.7664,84.6276,84.687,44876.0
2024-08-19 13:30:00,85.43,85.55,85.36,85.55,39885.0,84.697,84.8159,84.6276,84.8159,39885.0
2024-08-19 14:00:00,85.53,85.6,85.48,85.59,46395.0,84.7961,84.8655,84.7465,84.8556,46395.0
2024-08-19 14:30:00,85.6,85.82,85.59,85.72,106830.0,84.8655,85.0836,84.8556,84.9845,106830.0
2024-08-19 15:00:00,85.7,85.77,85.62,85.77,79399.0,84.9646,85.034,84.8853,85.034,79399.0
2024-08-19 15:30:00,85.73,86.16,85.66,86.14,253762.0,84.9944,85.4207,84.925,85.4009,253762.0
2024-08-20 09:30:00,86.0,86.54,86.0,86.5,288324.0,85.2621,85.7974,85.2621,85.7578,288324.0
2024-08-20 10:00:00,86.51,86.52,85.9,86.03,163465.0,85.7677,85.7776,85.1629,85.2918,163465.0
2024-08-20 10:30:00,86.0,86.01,85.64,85.77,116100.0,85.2621,85.272,84.9051,85.034,116100.0
2024-08-20 11:00:00,85.79,85.85,85.64,85.69,54115.0,85.0539,85.1133,84.9051,84.9547,54115.0
2024-08-20 11:30:00,85.67,86.05,85.62,86.05,44997.0,84.9349,85.3116,84.8853,85.3116,44997.0
2024-08-20 12:00:00,86.06,86.09,85.73,85.81,76468.0,85.3215,85.3513,84.9944,85.0737,76468.0
2024-08-20 12:30:00,85.86,85.87,85.66,85.66,18248.0,85.1233,85.1332,84.925,84.925,18248.0
2024-08-20 13:00:00,85.67,85.73,85.45,85.7,164777.0,84.9349,84.9944,84.7168,84.9646,164777.0
2024-08-20 13:30:00,85.71,85.81,85.58,85.75,35200.0,84.9745,85.0737,84.8457,85.0142,35200.0
2024-08-20 14:00:00,85.73,86.19,85.73,86.09,71077.0,84.9944,85.4504,84.9944,85.3513,71077.0
2024-08-20 14:30:00,86.07,86.12,85.92,85.99,97503.0,85.3315,85.381,85.1827,85.2521,97503.0
2024-08-20 15:00:00,85.96,86.04,85.86,85.88,146225.0,85.2224,85.3017,85.1233,85.1431,146225.0
2024-08-20 15:30:00,85.87,86.0,85.79,85.86,196570.0,85.1332,85.2621,85.0539,85.1233,196570.0
2024-08-21 09:30:00,86.19,86.39,86.08,86.35,293515.0,85.4504,85.6487,85.3414,85.6091,293515.0
2024-08-21 10:00:00,86.38,86.5,85.96,86.31,162565.0,85.6388,85.7578,85.2224,85.5694,162565.0
2024-08-21 10:30:00,86.32,86.91,85.81,86.05,179186.0,85.5793,86.1643,85.0737,85.3116,179186.0
2024-08-21 11:00:00,85.99,86.35,85.82,86.24,67994.0,85.2521,85.6091,85.0836,85.5,67994.0
2024-08-21 11:30:00,86.22,86.3,85.85,85.92,28623.0,85.4802,85.5595,85.1133,85.1827,28623.0
2024-08-21 12:00:00,85.89,86.1,85.68,86.08,40380.0,85.153,85.3612,84.9448,85.3414,40380.0
2024-08-21 12:30:00,86.09,86.33,86.06,86.3,33009.0,85.3513,85.5892,85.3215,85.5595,33009.0
2024-08-21 13:00:00,86.29,86.38,86.26,86.28,10343.0,85.5496,85.6388,85.5198,85.5397,10343.0
2024-08-21 13:30:00,86.31,86.41,86.22,86.37,17893.0,85.5694,85.6685,85.4802,85.6289,17893.0
2024-08-21 14:00:00,86.39,86.62,86.32,86.61,56422.0,85.6487,85.8767,85.5793,85.8668,56422.0
2024-08-21 14:30:00,86.66,86.77,86.37,86.49,78274.0,85.9164,86.0255,85.6289,85.7479,78274.0
2024-08-21 15:00:00,86.48,86.48,86.06,86.31,62405.0,85.7379,85.7379,85.3215,85.5694,62405.0
2024-08-21 15:30:00,86.25,86.57,86.19,86.46,161281.0,85.5099,85.8272,85.4504,85.7181,161281.0
2024-08-22 09:30:00,87.04,87.23,86.74,86.97,263313.0,86.2931,86.4815,85.9957,86.2237,263313.0
2024-08-22 10:00:00,86.96,86.99,86.4,86.53,184268.0,86.2138,86.2436,85.6586,85.7875,184268.0
2024-08-22 10:30:00,86.51,86.59,86.32,86.38,108306.0,85.7677,85.847,85.5793,85.6388,108306.0
2024-08-22 11:00:00,86.42,86.61,85.96,85.99,113428.0,85.6785,85.8668,85.2224,85.2521,113428.0
2024-08-22 11:30:00,85.95,86.02,85.37,85.55,160394.0,85.2125,85.2819,84.6375,84.8159,160394.0
2024-08-22 12:00:00,85.54,86.21,85.53,86.15,60211.0,84.806,85.4703,84.7961,85.4108,60211.0
2024-08-22 12:30:00,86.14,86.26,85.39,85.48,86570.0,85.4009,85.5198,84.6573,84.7465,86570.0
2024-08-22 13:00:00,85.48,85.74,85.28,85.55,38701.0,84.7465,85.0043,84.5482,84.8159,38701.0
2024-08-22 13:30:00,85.48,85.48,84.79,84.86,132435.0,84.7465,84.7465,84.0624,84.1318,132435.0
2024-08-22 14:00:00,84.84,85.34,84.78,85.33,140284.0,84.112,84.6077,84.0525,84.5978,140284.0
2024-08-22 14:30:00,85.29,85.4,84.97,85.02,36334.0,84.5582,84.6672,84.2409,84.2905,36334.0
2024-08-22 15:00:00,85.06,85.36,84.86,84.92,313673.0,84.3301,84.6276,84.1318,84.1913,313673.0
2024-08-22 15:30:00,84.93,85.14,84.69,85.07,263012.0,84.2012,84.4094,83.9633,84.34,263012.0
2024-08-23 09:30:00,86.06,86.13,85.84,86.1,193956.0,85.3215,85.3909,85.1034,85.3612,193956.0
2024-08-23 10:00:00,86.18,87.13,86.16,86.99,226971.0,85.4405,86.3824,85.4207,86.2436,226971.0
2024-08-23 10:30:00,87.01,87.06,85.69,86.34,246145.0,86.2634,86.313,84.9547,85.5991,246145.0
2024-08-23 11:00:00,86.29,86.91,86.04,86.68,117483.0,85.5496,86.1643,85.3017,85.9362,117483.0
2024-08-23 11:30:00,86.68,86.94,86.18,86.18,67544.0,85.9362,86.194,85.4405,85.4405,67544.0
2024-08-23 12:00:00,86.21,86.21,85.59,85.74,99586.0,85.4703,85.4703,84.8556,85.0043,99586.0
2024-08-23 12:30:00,85.8,86.08,85.36,85.97,140565.0,85.0638,85.3414,84.6276,85.2323,140565.0
2024-08-23 13:00:00,85.95,86.3,85.88,86.3,64483.0,85.2125,85.5595,85.1431,85.5595,64483.0
2024-08-23 13:30:00,86.28,86.49,86.23,86.31,143658.0,85.5397,85.7479,85.4901,85.5694,143658.0
2024-08-23 14:00:00,86.3,86.49,86.25,86.45,48278.0,85.5595,85.7479,85.5099,85.7082,48278.0
2024-08-23 14:30:00,86.46,86.53,86.29,86.42,95684.0,85.7181,85.7875,85.5496,85.6785,95684.0
2024-08-23 15:00:00,86.41,86.87,86.24,86.86,92521.0,85.6685,86.1246,85.5,86.1147,92521.0
2024-08-23 15:30:00,86.86,86.99,86.41,86.84,214630.0,86.1147,86.2436,85.6685,86.0949,214630.0
2024-08-26 09:30:00,87.14,87.37,86.99,87.08,394544.0,86.3923,86.6203,86.2436,86.3328,394544.0
2024-08-26 10:00:00,87.1,87.13,86.63,86.73,166261.0,86.3526,86.3824,85.8867,85.9858,166261.0
2024-08-26 10:30:00,86.7,86.74,86.22,86.51,144512.0,85.9561,85.9957,85.4802,85.7677,144512.0
2024-08-26 11:00:00,86.49,86.51,86.33,86.37,53959.0,85.7479,85.7677,85.5892,85.6289,53959.0
2024-08-26 11:30:00,86.3,86.45,86.09,86.16,67447.0,85.5595,85.7082,85.3513,85.4207,67447.0
2024-08-26 12:00:00,86.13,86.53,86.09,86.53,54519.0,85.3909,85.7875,85.3513,85.7875,54519.0
2024-08-26 12:30:00,86.53,86.67,86.51,86.62,103889.0,85.7875,85.9263,85.7677,85.8767,103889.0
2024-08-26 13:00:00,86.62,86.66,86.43,86.45,63206.0,85.8767,85.9164,85.6884,85.7082,63206.0
2024-08-26 13:30:00,86.45,86.48,85.92,85.99,93413.0,85.7082,85.7379,85.1827,85.2521,93413.0
2024-08-26 14:00:00,85.98,86.26,85.89,86.23,88620.0,85.2422,85.5198,85.153,85.4901,88620.0
2024-08-26 14:30:00,86.27,86.44,86.18,86.42,63925.0,85.5297,85.6983,85.4405,85.6785,63925.0
2024-08-26 15:00:00,86.41,86.43,86.26,86.31,133176.0,85.6685,85.6884,85.5198,85.5694,133176.0
2024-08-26 15:30:00,86.28,86.42,86.12,86.4,313822.0,85.5397,85.6785,85.381,85.6586,313822.0
2024-08-27 09:30:00,85.98,86.21,85.62,86.09,294002.0,85.2422,85.4703,84.8853,85.3513,294002.0
2024-08-27 10:00:00,86.11,86.5,86.03,86.46,107558.0,85.3711,85.7578,85.2918,85.7181,107558.0
2024-08-27 10:30:00,86.47,86.66,86.44,86.64,139977.0,85.728,85.9164,85.6983,85.8966,139977.0
2024-08-27 11:00:00,86.69,86.78,86.38,86.39,66932.0,85.9461,86.0354,85.6388,85.6487,66932.0
2024-08-27 11:30:00,86.37,86.41,86.12,86.35,60068.0,85.6289,85.6685,85.381,85.6091,60068.0
2024-08-27 12:00:00,86.34,86.51,86.27,86.39,54852.0,85.5991,85.7677,85.5297,85.6487,54852.0
2024-08-27 12:30:00,86.39,86.47,86.1,86.39,54682.0,85.6487,85.728,85.3612,85.6487,54682.0
2024-08-27 13:00:00,86.43,86.7,86.4,86.69,37668.0,85.6884,85.9561,85.6586,85.9461,37668.0
2024-08-27 13:30:00,86.72,86.76,86.57,86.75,39107.0,85.9759,86.0155,85.8272,86.0056,39107.0
2024-08-27 14:00:00,86.73,86.77,86.62,86.7,52870.0,85.9858,86.0255,85.8767,85.9561,52870.0
2024-08-27 14:30:00,86.67,86.71,86.57,86.65,46003.0,85.9263,85.966,85.8272,85.9065,46003.0
2024-08-27 15:00:00,86.62,86.65,86.51,86.62,43421.0,85.8767,85.9065,85.7677,85.8767,43421.0
2024-08-27 15:30:00,86.61,86.71,86.49,86.66,157145.0,85.8668,85.966,85.7479,85.9164,157145.0
2024-08-28 09:30:00,86.5,86.64,86.32,86.51,217204.0,85.7578,85.8966,85.5793,85.7677,217204.0
2024-08-28 10:00:00,86.4,86.52,86.27,86.46,54848.0,85.6586,85.7776,85.5297,85.7181,54848.0
2024-08-28 10:30:00,86.52,86.52,85.99,86.04,99161.0,85.7776,85.7776,85.2521,85.3017,99161.0
2024-08-28 11:00:00,86.01,86.02,85.41,85.6,186065.0,85.272,85.2819,84.6771,84.8655,186065.0
2024-08-28 11:30:00,85.6,85.68,85.43,85.68,49586.0,84.8655,84.9448,84.697,84.9448,49586.0
2024-08-28 12:00:00,85.62,85.7,85.17,85.35,44172.0,84.8853,84.9646,84.4392,84.6176,44172.0
2024-08-28 12:30:00,85.35,85.7,85.31,85.7,62979.0,84.6176,84.9646,84.578,84.9646,62979.0
2024-08-28 13:00:00,85.68,85.77,85.39,85.46,72787.0,84.9448,85.034,84.6573,84.7267,72787.0
2024-08-28 13:30:00,85.49,85.59,84.64,84.68,105293.0,84.7564,84.8556,83.9137,83.9534,105293.0
2024-08-28 14:00:00,84.66,84.95,84.59,84.8,117319.0,83.9336,84.2211,83.8642,84.0724,117319.0
2024-08-28 14:30:00,84.79,85.55,84.73,85.53,92459.0,84.0624,84.8159,84.003,84.7961,92459.0
2024-08-28 15:00:00,85.51,85.72,85.25,85.69,78241.0,84.7763,84.9845,84.5185,84.9547,78241.0
2024-08-28 15:30:00,85.68,85.93,85.53,85.61,252596.0,84.9448,85.1927,84.7961,84.8754,252596.0
2024-08-29 09:30:00,86.2,86.49,85.93,86.44,461359.0,85.4603,85.7479,85.1927,85.6983,461359.0
2024-08-29 10:00:00,86.49,86.7,86.15,86.63,172607.0,85.7479,85.9561,85.4108,85.8867,172607.0
2024-08-29 10:30:00,86.63,86.96,86.62,86.75,208443.0,85.8867,86.2138,85.8767,86.0056,208443.0
2024-08-29 11:00:00,86.77,87.07,86.59,86.75,74664.0,86.0255,86.3229,85.847,86.0056,74664.0
2024-08-29 11:30:00,86.76,86.88,86.7,86.87,54411.0,86.0155,86.1345,85.9561,86.1246,54411.0
2024-08-29 12:00:00,86.87,87.18,86.87,87.11,120671.0,86.1246,86.4319,86.1246,86.3625,120671.0
2024-08-29 12:30:00,87.12,87.22,86.94,87.08,66436.0,86.3725,86.4716,86.194,86.3328,66436.0
2024-08-29 13:00:00,87.0,87.03,86.78,86.87,69229.0,86.2535,86.2832,86.0354,86.1246,69229.0
2024-08-29 13:30:00,86.85,86.98,86.73,86.98,44257.0,86.1048,86.2337,85.9858,86.2337,44257.0
2024-08-29 14:00:00,86.95,86.95,86.22,86.28,81418.0,86.2039,86.2039,85.4802,85.5397,81418.0
2024-08-29 14:30:00,86.24,86.26,85.24,85.64,314231.0,85.5,85.5198,84.5086,84.9051,314231.0
2024-08-29 15:00:00,85.61,86.0,85.37,85.85,164478.0,84.8754,85.2621,84.6375,85.1133,164478.0
2024-08-29 15:30:00,85.86,86.05,85.39,85.58,219876.0,85.1233,85.3116,84.6573,84.8457,219876.0
2024-08-30 09:30:00,86.28,86.63,86.2,86.58,207578.0,85.5397,85.8867,85.4603,85.8371,207578.0
2024-08-30 10:00:00,86.59,86.74,86.25,86.44,136680.0,85.847,85.9957,85.5099,85.6983,136680.0
2024-08-30 10:30:00,86.44,86.7,86.03,86.03,93386.0,85.6983,85.9561,85.2918,85.2918,93386.0
2024-08-30 11:00:00,86.01,86.2,85.77,85.8,59993.0,85.272,85.4603,85.034,85.0638,59993.0
2024-08-30 11:30:00,85.8,85.85,85.46,85.78,118406.0,85.0638,85.1133,84.7267,85.0439,118406.0
2024-08-30 12:00:00,85.74,85.92,85.44,85.47,85897.0,85.0043,85.1827,84.7069,84.7366,85897.0
2024-08-30 12:30:00,85.47,85.81,85.17,85.76,200039.0,84.7366,85.0737,84.4392,85.0241,200039.0
2024-08-30 13:00:00,85.76,85.99,85.62,85.73,85469.0,85.0241,85.2521,84.8853,84.9944,85469.0
2024-08-30 13:30:00,85.74,85.83,85.65,85.65,54542.0,85.0043,85.0935,84.9151,84.9151,54542.0
2024-08-30 14:00:00,85.63,86.02,85.63,85.94,84962.0,84.8952,85.2819,84.8952,85.2026,84962.0
2024-08-30 14:30:00,85.95,86.32,85.93,86.25,58103.0,85.2125,85.5793,85.1927,85.5099,58103.0
2024-08-30 15:00:00,86.25,86.64,86.09,86.59,85934.0,85.5099,85.8966,85.3513,85.847,85934.0
2024-08-30 15:30:00,86.61,87.33,86.41,87.14,447399.0,85.8668,86.5806,85.6685,86.3923,447399.0
2024-09-03 09:30:00,86.15,86.26,85.44,85.73,391312.0,85.4108,85.5198,84.7069,84.9944,391312.0
2024-09-03 10:00:00,85.69,85.69,84.87,85.15,245254.0,84.9547,84.9547,84.1418,84.4194,245254.0
2024-09-03 10:30:00,85.07,85.07,84.49,84.57,221231.0,84.34,84.34,83.765,83.8443,221231.0
2024-09-03 11:00:00,84.58,85.0,84.51,84.89,170741.0,83.8542,84.2706,83.7848,84.1616,170741.0
2024-09-03 11:30:00,84.9,85.05,84.63,84.66,101436.0,84.1715,84.3202,83.9038,83.9336,101436.0
2024-09-03 12:00:00,84.65,84.92,84.53,84.66,105755.0,83.9236,84.1913,83.8047,83.9336,105755.0
2024-09-03 12:30:00,84.6,84.68,84.38,84.44,79083.0,83.8741,83.9534,83.656,83.7154,79083.0
2024-09-03 13:00:00,84.43,84.73,84.37,84.67,84410.0,83.7055,84.003,83.646,83.9435,84410.0
2024-09-03 13:30:00,84.65,84.68,84.23,84.25,100554.0,83.9236,83.9534,83.5072,83.5271,100554.0
2024-09-03 14:00:00,84.27,84.27,83.84,83.85,180444.0,83.5469,83.5469,83.1206,83.1305,180444.0
2024-09-03 14:30:00,83.85,84.09,83.7,83.71,116233.0,83.1305,83.3684,82.9818,82.9917,116233.0
2024-09-03 15:00:00,83.75,83.87,83.63,83.7,791525.0,83.0314,83.1503,82.9124,82.9818,791525.0
2024-09-03 15:30:00,83.72,83.76,82.77,83.57,2545865.0,83.0016,83.0413,82.0598,82.8529,2545865.0
2024-09-04 09:30:00,82.96,83.68,82.92,83.64,859822.0,82.2481,82.962,82.2085,82.9223,859822.0
2024-09-04 10:00:00,83.61,83.75,82.95,83.65,401613.0,82.8926,83.0314,82.2382,82.9322,401613.0
2024-09-04 10:30:00,83.67,84.12,83.59,84.11,182337.0,82.9521,83.3982,82.8727,83.3883,182337.0
2024-09-04 11:00:00,84.11,84.24,83.55,83.55,284508.0,83.3883,83.5172,82.8331,82.8331,284508.0
2024-09-04 11:30:00,83.57,83.62,83.32,83.45,107203.0,82.8529,82.9025,82.6051,82.7339,107203.0
2024-09-04 12:00:00,83.47,83.64,83.25,83.47,41144.0,82.7538,82.9223,82.5357,82.7538,41144.0
2024-09-04 12:30:00,83.55,83.85,83.38,83.63,76023.0,82.8331,83.1305,82.6645,82.9124,76023.0
2024-09-04 13:00:00,83.57,83.59,83.26,83.28,60833.0,82.8529,82.8727,82.5456,82.5654,60833.0
2024-09-04 13:30:00,83.28,83.42,83.12,83.18,55289.0,82.5654,82.7042,82.4068,82.4663,55289.0
2024-09-04 14:00:00,83.2,83.35,83.1,83.3,88823.0,82.4861,82.6348,82.3869,82.5852,88823.0
2024-09-04 14:30:00,83.27,83.43,82.93,82.93,108593.0,82.5555,82.7141,82.2184,82.2184,108593.0
2024-09-04 15:00:00,82.93,83.17,82.76,83.17,105139.0,82.2184,82.4563,82.0499,82.4563,105139.0
2024-09-04 15:30:00,83.08,83.5,82.93,83.17,289766.0,82.3671,82.7835,82.2184,82.4563,289766.0
2024-09-05 09:30:00,83.15,83.59,83.11,83.47,300376.0,82.4365,82.8727,82.3969,82.7538,300376.0
2024-09-05 10:00:00,83.54,84.03,83.37,83.8,124442.0,82.8232,83.309,82.6546,83.0809,124442.0
2024-09-05 10:30:00,83.79,83.95,83.0,83.01,184138.0,83.071,83.2297,82.2878,82.2977,184138.0
2024-09-05 11:00:00,83.02,83.05,82.24,82.26,277780.0,82.3076,82.3374,81.5343,81.5542,277780.0
2024-09-05 11:30:00,82.23,82.44,82.1,82.15,156923.0,81.5244,81.7326,81.3955,81.4451,156923.0
2024-09-05 12:00:00,82.13,82.46,82.02,82.45,125624.0,81.4253,81.7524,81.3162,81.7425,125624.0
2024-09-05 12:30:00,82.44,82.67,82.39,82.51,98137.0,81.7326,81.9606,81.683,81.802,98137.0
2024-09-05 13:00:00,82.54,82.58,82.23,82.24,110113.0,81.8317,81.8714,81.5244,81.5343,110113.0
2024-09-05 13:30:00,82.25,83.1,82.23,83.1,145931.0,81.5442,82.3869,81.5244,82.3869,145931.0
2024-09-05 14:00:00,83.12,83.17,82.85,82.92,147389.0,82.4068,82.4563,82.1391,82.2085,147389.0
2024-09-05 14:30:00,82.9,83.24,82.9,82.94,69344.0,82.1887,82.5257,82.1887,82.2283,69344.0
2024-09-05 15:00:00,82.93,82.95,82.34,82.69,131702.0,82.2184,82.2382,81.6335,81.9805,131702.0
2024-09-05 15:30:00,82.68,82.96,82.32,82.76,365476.0,81.9705,82.2481,81.6136,82.0499,365476.0
2024-09-06 09:30:00,82.84,83.34,82.2,82.22,486321.0,82.1292,82.6249,81.4947,81.5145,486321.0
2024-09-06 10:00:00,82.2,82.32,81.23,81.25,460810.0,81.4947,81.6136,80.533,80.5528,460810.0
2024-09-06 10:30:00,81.25,81.38,80.33,80.51,576096.0,80.5528,80.6817,79.6407,79.8192,576096.0
2024-09-06 11:00:00,80.51,81.49,80.12,80.25,715298.0,79.8192,80.7908,79.4325,79.5614,715298.0
2024-09-06 11:30:00,80.35,80.64,79.92,80.02,125957.0,79.6605,79.9481,79.2342,79.3334,125957.0
2024-09-06 12:00:00,80.01,80.14,79.8,79.8,109384.0,79.3235,79.4523,79.1153,79.1153,109384.0
2024-09-06 12:30:00,79.85,80.19,79.74,79.91,142997.0,79.1648,79.5019,79.0558,79.2243,142997.0
2024-09-06 13:00:00,79.86,80.44,79.81,80.09,175377.0,79.1747,79.7498,79.1252,79.4028,175377.0
2024-09-06 13:30:00,80.08,80.15,79.81,80.03,131748.0,79.3929,79.4623,79.1252,79.3433,131748.0
2024-09-06 14:00:00,80.02,80.08,79.67,79.85,91257.0,79.3334,79.3929,78.9864,79.1648,91257.0
2024-09-06 14:30:00,79.82,80.03,79.72,79.98,50579.0,79.1351,79.3433,79.0359,79.2937,50579.0
2024-09-06 15:00:00,79.97,80.4,79.97,80.24,160411.0,79.2838,79.7101,79.2838,79.5515,160411.0
2024-09-06 15:30:00,80.24,80.32,79.74,79.98,443927.0,79.5515,79.6308,79.0558,79.2937,443927.0
2024-09-09 09:30:00,81.18,81.45,81.04,81.38,486415.0,80.4834,80.7511,80.3446,80.6817,486415.0
2024-09-09 10:00:00,81.41,81.7,81.21,81.3,142073.0,80.7114,80.999,80.5132,80.6024,142073.0
2024-09-09 10:30:00,81.23,81.24,80.82,80.82,239126.0,80.533,80.5429,80.1265,80.1265,239126.0
2024-09-09 11:00:00,80.8,81.08,80.63,81.08,94631.0,80.1067,80.3843,79.9381,80.3843,94631.0
2024-09-09 11:30:00,81.08,81.59,81.06,81.59,196831.0,80.3843,80.8899,80.3644,80.8899,196831.0
2024-09-09 12:00:00,81.59,81.87,81.54,81.85,67885.0,80.8899,81.1675,80.8403,81.1477,67885.0
2024-09-09 12:30:00,81.87,82.09,81.85,82.06,83727.0,81.1675,81.3856,81.1477,81.3559,83727.0
2024-09-09 13:00:00,82.06,82.1,81.95,81.99,36340.0,81.3559,81.3955,81.2468,81.2865,36340.0
2024-09-09 13:30:00,81.98,81.99,81.48,81.51,70273.0,81.2766,81.2865,80.7808,80.8106,70273.0
2024-09-09 14:00:00,81.53,81.55,81.27,81.28,67823.0,80.8304,80.8502,80.5726,80.5826,67823.0
2024-09-09 14:30:00,81.29,81.45,81.08,81.32,104112.0,80.5925,80.7511,80.3843,80.6222,104112.0
2024-09-09 15:00:00,81.3,81.45,81.15,81.45,178163.0,80.6024,80.7511,80.4537,80.7511,178163.0
2024-09-09 15:30:00,81.47,81.74,81.3,81.73,258753.0,80.7709,81.0386,80.6024,81.0287,258753.0
2024-09-10 09:30:00,82.3,82.39,82.08,82.15,310879.0,81.5938,81.683,81.3757,81.4451,310879.0
2024-09-10 10:00:00,82.13,82.21,81.45,81.93,323341.0,81.4253,81.5046,80.7511,81.227,323341.0
2024-09-10 10:30:00,81.91,81.96,81.48,81.71,81251.0,81.2072,81.2567,80.7808,81.0089,81251.0
2024-09-10 11:00:00,81.7,82.08,81.63,82.0,62357.0,80.999,81.3757,80.9296,81.2964,62357.0
2024-09-10 11:30:00,82.05,82.09,81.02,81.02,93106.0,81.346,81.3856,80.3248,80.3248,93106.0
2024-09-10 12:00:00,81.04,81.16,80.81,81.07,183902.0,80.3446,80.4636,80.1166,80.3744,183902.0
2024-09-10 12:30:00,81.05,81.52,81.02,81.33,80336.0,80.3545,80.8205,80.3248,80.6321,80336.0
2024-09-10 13:00:00,81.33,81.87,81.29,81.69,143405.0,80.6321,81.1675,80.5925,80.989,143405.0
2024-09-10 13:30:00,81.69,81.93,81.68,81.87,51144.0,80.989,81.227,80.9791,81.1675,51144.0
2024-09-10 14:00:00,81.89,82.15,81.89,82.15,59577.0,81.1873,81.4451,81.1873,81.4451,59577.0
2024-09-10 14:30:00,82.15,82.29,82.13,82.25,51062.0,81.4451,81.5839,81.4253,81.5442,51062.0
2024-09-10 15:00:00,82.24,82.41,82.2,82.4,56803.0,81.5343,81.7029,81.4947,81.693,56803.0
2024-09-10 15:30:00,82.39,82.53,82.23,82.43,213477.0,81.683,81.8218,81.5244,81.7227,213477.0
2024-09-11 09:30:00,82.38,82.39,81.12,81.15,455987.0,81.6731,81.683,80.4239,80.4537,455987.0
2024-09-11 10:00:00,81.13,81.2,80.12,80.14,459866.0,80.4338,80.5032,79.4325,79.4523,459866.0
2024-09-11 10:30:00,80.12,80.17,79.75,80.12,240697.0,79.4325,79.4821,79.0657,79.4325,240697.0
2024-09-11 11:00:00,80.09,80.61,79.93,80.5,293765.0,79.4028,79.9183,79.2441,79.8093,293765.0
2024-09-11 11:30:00,80.48,81.3,80.46,81.12,197702.0,79.7894,80.6024,79.7696,80.4239,197702.0
2024-09-11 12:00:00,81.12,81.81,81.06,81.8,126982.0,80.4239,81.108,80.3644,81.0981,126982.0
2024-09-11 12:30:00,81.81,82.01,81.72,81.97,109797.0,81.108,81.3063,81.0188,81.2666,109797.0
2024-09-11 13:00:00,82.01,82.52,82.01,82.44,73603.0,81.3063,81.8119,81.3063,81.7326,73603.0
2024-09-11 13:30:00,82.44,83.02,82.42,82.72,138751.0,81.7326,82.3076,81.7128,82.0102,138751.0
2024-09-11 14:00:00,82.74,83.1,82.69,83.1,79004.0,82.03,82.3869,81.9805,82.3869,79004.0
2024-09-11 14:30:00,83.1,83.58,83.07,83.25,168441.0,82.3869,82.8628,82.3572,82.5357,168441.0
2024-09-11 15:00:00,83.25,83.79,83.15,83.77,140080.0,82.5357,83.071,82.4365,83.0512,140080.0
2024-09-11 15:30:00,83.78,84.38,83.4,84.05,347117.0,83.0611,83.656,82.6844,83.3288,347117.0
2024-09-12 09:30:00,84.27,84.36,83.58,83.91,314849.0,83.5469,83.6361,82.8628,83.19,314849.0
2024-09-12 10:00:00,83.9,84.57,83.75,84.51,181184.0,83.1801,83.8443,83.0314,83.7848,181184.0
2024-09-12 10:30:00,84.52,84.64,84.06,84.09,283643.0,83.7948,83.9137,83.3387,83.3684,283643.0
2024-09-12 11:00:00,84.08,84.75,83.97,84.26,237421.0,83.3585,84.0228,83.2495,83.537,237421.0
2024-09-12 11:30:00,84.25,84.4,84.03,84.06,49046.0,83.5271,83.6758,83.309,83.3387,49046.0
2024-09-12 12:00:00,84.11,84.42,84.09,84.38,150937.0,83.3883,83.6956,83.3684,83.656,150937.0
2024-09-12 12:30:00,84.35,84.94,84.32,84.91,61743.0,83.6262,84.2112,83.5965,84.1814,61743.0
2024-09-12 13:00:00,84.91,85.2,84.89,85.15,90523.0,84.1814,84.4689,84.1616,84.4194,90523.0
2024-09-12 13:30:00,85.15,85.59,85.11,85.52,138817.0,84.4194,84.8556,84.3797,84.7862,138817.0
2024-09-12 14:00:00,85.52,85.56,85.27,85.48,83008.0,84.7862,84.8258,84.5383,84.7465,83008.0
2024-09-12 14:30:00,85.52,85.59,84.74,85.4,196952.0,84.7862,84.8556,84.0129,84.6672,196952.0
2024-09-12 15:00:00,85.36,85.44,85.24,85.39,75565.0,84.6276,84.7069,84.5086,84.6573,75565.0
2024-09-12 15:30:00,85.34,85.54,85.21,85.49,299141.0,84.6077,84.806,84.4788,84.7564,299141.0
2024-09-13 09:30:00,85.65,86.12,85.57,86.04,293100.0,84.9151,85.381,84.8358,85.3017,293100.0
2024-09-13 10:00:00,86.11,86.46,85.74,86.09,235847.0,85.3711,85.7181,85.0043,85.3513,235847.0
2024-09-13 10:30:00,86.09,86.53,85.81,86.3,129912.0,85.3513,85.7875,85.0737,85.5595,129912.0
2024-09-13 11:00:00,86.28,86.38,86.21,86.31,55862.0,85.5397,85.6388,85.4703,85.5694,55862.0
2024-09-13 11:30:00,86.32,86.6,86.27,86.55,93346.0,85.5793,85.8569,85.5297,85.8073,93346.0
2024-09-13 12:00:00,86.56,86.63,86.21,86.22,90989.0,85.8173,85.8867,85.4703,85.4802,90989.0
2024-09-13 12:30:00,86.22,86.41,86.15,86.41,75204.0,85.4802,85.6685,85.4108,85.6685,75204.0
2024-09-13 13:00:00,86.41,86.59,86.4,86.58,49418.0,85.6685,85.847,85.6586,85.8371,49418.0
2024-09-13 13:30:00,86.59,86.66,86.47,86.53,44397.0,85.847,85.9164,85.728,85.7875,44397.0
2024-09-13 14:00:00,86.5,86.65,86.13,86.16,126564.0,85.7578,85.9065,85.3909,85.4207,126564.0
2024-09-13 14:30:00,86.16,86.3,86.08,86.19,63217.0,85.4207,85.5595,85.3414,85.4504,63217.0
2024-09-13 15:00:00,86.17,86.34,86.05,86.29,650318.0,85.4306,85.5991,85.3116,85.5496,650318.0
2024-09-13 15:30:00,86.29,86.45,86.17,86.33,196739.0,85.5496,85.7082,85.4306,85.5892,196739.0
2024-09-16 09:30:00,86.25,86.61,85.97,86.48,279731.0,85.5099,85.8668,85.2323,85.7379,279731.0
2024-09-16 10:00:00,86.5,86.59,86.05,86.16,98528.0,85.7578,85.847,85.3116,85.4207,98528.0
2024-09-16 10:30:00,86.13,86.13,85.69,85.94,183842.0,85.3909,85.3909,84.9547,85.2026,183842.0
2024-09-16 11:00:00,85.9,86.19,85.78,85.96,54029.0,85.1629,85.4504,85.0439,85.2224,54029.0
2024-09-16 11:30:00,85.97,86.14,85.89,86.12,44337.0,85.2323,85.4009,85.153,85.381,44337.0
2024-09-16 12:00:00,86.12,86.15,85.83,86.15,49816.0,85.381,85.4108,85.0935,85.4108,49816.0
2024-09-16 12:30:00,86.15,86.21,85.97,86.17,25403.0,85.4108,85.4703,85.2323,85.4306,25403.0
2024-09-16 13:00:00,86.17,86.3,86.14,86.23,18537.0,85.4306,85.5595,85.4009,85.4901,18537.0
2024-09-16 13:30:00,86.25,86.5,86.23,86.49,43954.0,85.5099,85.7578,85.4901,85.7479,43954.0
2024-09-16 14:00:00,86.48,86.52,86.37,86.51,19959.0,85.7379,85.7776,85.6289,85.7677,19959.0
2024-09-16 14:30:00,86.52,86.56,86.29,86.56,49980.0,85.7776,85.8173,85.5496,85.8173,49980.0
2024-09-16 15:00:00,86.54,86.54,86.34,86.42,69948.0,85.7974,85.7974,85.5991,85.6785,69948.0
2024-09-16 15:30:00,86.43,86.68,86.39,86.61,152281.0,85.6884,85.9362,85.6487,85.8668,152281.0
2024-09-17 09:30:00,87.28,87.42,86.99,87.08,276232.0,86.5311,86.6699,86.2436,86.3328,276232.0
2024-09-17 10:00:00,87.09,87.62,87.03,87.52,197633.0,86.3427,86.8682,86.2832,86.769,197633.0
2024-09-17 10:30:00,87.54,87.72,87.15,87.25,195662.0,86.7888,86.9673,86.4022,86.5013,195662.0
2024-09-17 11:00:00,87.3,87.54,87.25,87.31,123496.0,86.5509,86.7888,86.5013,86.5608,123496.0
2024-09-17 11:30:00,87.3,87.34,87.18,87.24,84178.0,86.5509,86.5906,86.4319,86.4914,84178.0
2024-09-17 12:00:00,87.23,87.3,86.6,86.85,157867.0,86.4815,86.5509,85.8569,86.1048,157867.0
2024-09-17 12:30:00,86.83,86.85,85.99,86.27,388431.0,86.0849,86.1048,85.2521,85.5297,388431.0
2024-09-17 13:00:00,86.26,86.66,86.18,86.55,99176.0,85.5198,85.9164,85.4405,85.8073,99176.0
2024-09-17 13:30:00,86.51,86.63,85.96,86.54,147943.0,85.7677,85.8867,85.2224,85.7974,147943.0
2024-09-17 14:00:00,86.53,86.66,86.43,86.51,59666.0,85.7875,85.9164,85.6884,85.7677,59666.0
2024-09-17 14:30:00,86.45,86.56,86.12,86.29,120922.0,85.7082,85.8173,85.381,85.5496,120922.0
2024-09-17 15:00:00,86.35,86.45,86.12,86.34,54102.0,85.6091,85.7082,85.381,85.5991,54102.0
2024-09-17 15:30:00,86.33,86.68,86.24,86.66,295276.0,85.5892,85.9362,85.5,85.9164,295276.0
2024-09-18 09:30:00,86.84,86.89,86.48,86.58,236557.0,86.0949,86.1444,85.7379,85.8371,236557.0
2024-09-18 10:00:00,86.6,86.68,86.35,86.63,98861.0,85.8569,85.9362,85.6091,85.8867,98861.0
2024-09-18 10:30:00,86.64,86.71,86.43,86.55,45914.0,85.8966,85.966,85.6884,85.8073,45914.0
2024-09-18 11:00:00,86.58,86.64,86.39,86.53,31775.0,85.8371,85.8966,85.6487,85.7875,31775.0
2024-09-18 11:30:00,86.52,86.52,86.17,86.2,47046.0,85.7776,85.7776,85.4306,85.4603,47046.0
2024-09-18 12:00:00,86.14,86.63,86.09,86.61,40110.0,85.4009,85.8867,85.3513,85.8668,40110.0
2024-09-18 12:30:00,86.61,86.83,86.56,86.82,66323.0,85.8668,86.0849,85.8173,86.075,66323.0
2024-09-18 13:00:00,86.8,86.84,86.61,86.83,52228.0,86.0552,86.0949,85.8668,86.0849,52228.0
2024-09-18 13:30:00,86.83,87.0,86.58,86.75,133793.0,86.0849,86.2535,85.8371,86.0056,133793.0
2024-09-18 14:00:00,86.55,88.36,86.25,87.5,1164372.0,85.8073,87.6018,85.5099,86.7492,1164372.0
2024-09-18 14:30:00,87.52,87.84,86.75,86.9,441454.0,86.769,87.0863,86.0056,86.1543,441454.0
2024-09-18 15:00:00,86.86,87.48,86.2,87.18,417696.0,86.1147,86.7294,85.4603,86.4319,417696.0
2024-09-18 15:30:00,87.24,87.37,85.95,86.09,470153.0,86.4914,86.6203,85.2125,85.3513,470153.0
2024-09-19 09:30:00,89.06,89.07,88.17,88.62,451183.0,88.2958,88.3057,87.4134,87.8596,451183.0
2024-09-19 10:00:00,88.63,89.17,88.56,89.17,221893.0,87.8695,88.4049,87.8001,88.4049,221893.0
2024-09-19 10:30:00,89.17,89.33,88.67,88.73,227369.0,88.4049,88.5635,87.9092,87.9686,227369.0
2024-09-19 11:00:00,88.72,89.1,88.58,89.01,151211.0,87.9587,88.3355,87.8199,88.2462,151211.0
2024-09-19 11:30:00,89.02,89.09,88.78,88.85,191408.0,88.2561,88.3255,88.0182,88.0876,191408.0
2024-09-19 12:00:00,88.87,89.31,88.86,89.26,159492.0,88.1074,88.5437,88.0975,88.4941,159492.0
2024-09-19 12:30:00,89.28,89.37,89.13,89.22,91840.0,88.5139,88.6031,88.3652,88.4544,91840.0
2024-09-19 13:00:00,89.21,89.38,89.14,89.3,57803.0,88.4445,88.6131,88.3751,88.5337,57803.0
2024-09-19 13:30:00,89.34,89.62,89.33,89.52,65405.0,88.5734,88.851,88.5635,88.7519,65405.0
2024-09-19 14:00:00,89.52,89.58,89.05,89.33,92737.0,88.7519,88.8113,88.2859,88.5635,92737.0
2024-09-19 14:30:00,89.37,89.43,89.08,89.33,83632.0,88.6031,88.6626,88.3156,88.5635,83632.0
2024-09-19 15:00:00,89.33,89.39,88.95,89.1,147188.0,88.5635,88.623,88.1867,88.3355,147188.0
2024-09-19 15:30:00,89.07,89.27,88.86,89.04,359269.0,88.3057,88.504,88.0975,88.276,359269.0
2024-09-20 09:30:00,88.57,88.76,88.28,88.33,415298.0,87.81,87.9984,87.5225,87.5721,415298.0
2024-09-20 10:00:00,88.33,88.51,88.11,88.4,132705.0,87.5721,87.7505,87.354,87.6415,132705.0
2024-09-20 10:30:00,88.37,88.54,88.08,88.1,117322.0,87.6117,87.7803,87.3242,87.344,117322.0
2024-09-20 11:00:00,88.11,88.11,87.73,88.01,137372.0,87.354,87.354,86.9772,87.2548,137372.0
2024-09-20 11:30:00,87.98,88.42,87.91,88.28,172033.0,87.2251,87.6613,87.1557,87.5225,172033.0
2024-09-20 12:00:00,88.28,88.62,88.24,88.61,97333.0,87.5225,87.8596,87.4828,87.8497,97333.0
2024-09-20 12:30:00,88.6,88.77,88.54,88.65,105670.0,87.8398,88.0083,87.7803,87.8893,105670.0
2024-09-20 13:00:00,88.67,88.77,88.59,88.68,63468.0,87.9092,88.0083,87.8298,87.9191,63468.0
2024-09-20 13:30:00,88.69,88.82,88.61,88.64,33764.0,87.929,88.0579,87.8497,87.8794,33764.0
2024-09-20 14:00:00,88.63,88.63,88.13,88.2,103166.0,87.8695,87.8695,87.3738,87.4432,103166.0
2024-09-20 14:30:00,88.13,88.52,88.04,88.49,67208.0,87.3738,87.7604,87.2846,87.7307,67208.0
2024-09-20 15:00:00,88.45,88.82,88.37,88.67,154482.0,87.691,88.0579,87.6117,87.9092,154482.0
2024-09-20 15:30:00,88.69,89.02,88.57,88.6,217821.0,87.929,88.2561,87.81,87.8398,217821.0
2024-09-23 09:30:00,89.02,89.05,88.69,88.85,363043.0,88.2561,88.2859,87.929,88.0876,363043.0
2024-09-23 10:00:00,88.83,89.33,88.74,89.16,199935.0,88.0678,88.5635,87.9785,88.3949,199935.0
2024-09-23 10:30:00,89.16,89.24,88.87,89.19,139216.0,88.3949,88.4743,88.1074,88.4247,139216.0
2024-09-23 11:00:00,89.15,89.15,88.83,89.13,79319.0,88.385,88.385,88.0678,88.3652,79319.0
2024-09-23 11:30:00,89.16,89.27,89.03,89.11,281178.0,88.3949,88.504,88.2661,88.3454,281178.0
2024-09-23 12:00:00,89.09,89.12,88.73,88.9,95537.0,88.3255,88.3553,87.9686,88.1372,95537.0
2024-09-23 12:30:00,88.89,88.97,88.7,88.79,80304.0,88.1273,88.2066,87.9389,88.0281,80304.0
2024-09-23 13:00:00,88.79,88.89,88.63,88.84,55215.0,88.0281,88.1273,87.8695,88.0777,55215.0
2024-09-23 13:30:00,88.84,89.01,88.82,89.0,32382.0,88.0777,88.2462,88.0579,88.2363,32382.0
2024-09-23 14:00:00,89.01,89.06,88.88,89.01,39408.0,88.2462,88.2958,88.1173,88.2462,39408.0
2024-09-23 14:30:00,89.0,89.07,88.97,89.06,28413.0,88.2363,88.3057,88.2066,88.2958,28413.0
2024-09-23 15:00:00,89.04,89.07,88.93,89.06,51107.0,88.276,88.3057,88.1669,88.2958,51107.0
2024-09-23 15:30:00,89.04,89.2,88.95,89.1,153225.0,88.276,88.4346,88.1867,88.3355,153225.0
2024-09-24 09:30:00,89.36,89.37,88.97,89.0,253503.0,88.5932,88.6031,88.2066,88.2363,253503.0
2024-09-24 10:00:00,88.96,88.97,88.5,88.68,241938.0,88.1967,88.2066,87.7406,87.9191,241938.0
2024-09-24 10:30:00,88.68,89.11,88.46,89.05,229130.0,87.9191,88.3454,87.701,88.2859,229130.0
2024-09-24 11:00:00,89.05,89.23,89.0,89.18,169916.0,88.2859,88.4643,88.2363,88.4148,169916.0
2024-09-24 11:30:00,89.24,89.54,89.12,89.39,135912.0,88.4743,88.7717,88.3553,88.623,135912.0
2024-09-24 12:00:00,89.4,89.48,89.31,89.37,48275.0,88.6329,88.7122,88.5437,88.6031,48275.0
2024-09-24 12:30:00,89.35,89.58,89.33,89.35,61065.0,88.5833,88.8113,88.5635,88.5833,61065.0
2024-09-24 13:00:00,89.3,89.52,89.28,89.42,36384.0,88.5337,88.7519,88.5139,88.6527,36384.0
2024-09-24 13:30:00,89.4,89.52,89.34,89.37,54363.0,88.6329,88.7519,88.5734,88.6031,54363.0
2024-09-24 14:00:00,89.36,89.4,89.25,89.32,53077.0,88.5932,88.6329,88.4842,88.5536,53077.0
2024-09-24 14:30:00,89.23,89.4,89.06,89.35,41346.0,88.4643,88.6329,88.2958,88.5833,41346.0
2024-09-24 15:00:00,89.33,89.43,89.32,89.41,30350.0,88.5635,88.6626,88.5536,88.6428,30350.0
2024-09-24 15:30:00,89.41,89.63,89.33,89.59,223088.0,88.6428,88.8609,88.5635,88.8213,223088.0
2024-09-25 09:30:00,89.38,89.59,89.29,89.46,213169.0,88.7868,88.9954,88.6974,88.8662,213169.0
2024-09-25 10:00:00,89.52,89.61,89.32,89.37,116578.0,88.9258,89.0153,88.7272,88.7768,116578.0
2024-09-25 10:30:00,89.34,89.45,89.22,89.4,83331.0,88.747,88.8563,88.6278,88.8066,83331.0
2024-09-25 11:00:00,89.4,89.45,89.25,89.25,67078.0,88.8066,88.8563,88.6576,88.6576,67078.0
2024-09-25 11:30:00,89.23,89.39,89.12,89.25,71586.0,88.6378,88.7967,88.5285,88.6576,71586.0
2024-09-25 12:00:00,89.24,89.25,89.11,89.21,42346.0,88.6477,88.6576,88.5186,88.6179,42346.0
2024-09-25 12:30:00,89.2,89.21,89.0,89.01,61014.0,88.608,88.6179,88.4093,88.4192,61014.0
2024-09-25 13:00:00,89.0,89.07,88.74,88.94,94914.0,88.4093,88.4788,88.151,88.3497,94914.0
2024-09-25 13:30:00,88.93,89.11,88.69,89.11,80647.0,88.3398,88.5186,88.1014,88.5186,80647.0
2024-09-25 14:00:00,89.11,89.14,88.73,89.08,59385.0,88.5186,88.5484,88.1411,88.4888,59385.0
2024-09-25 14:30:00,89.06,89.1,88.95,89.02,19140.0,88.4689,88.5086,88.3596,88.4292,19140.0
2024-09-25 15:00:00,89.01,89.08,88.94,88.97,16286.0,88.4192,88.4888,88.3497,88.3795,16286.0
2024-09-25 15:30:00,88.93,89.05,88.81,89.02,181254.0,88.3398,88.459,88.2206,88.4292,181254.0
2024-09-26 09:30:00,90.37,90.47,89.99,90.09,459549.0,89.7702,89.8695,89.3927,89.4921,459549.0
2024-09-26 10:00:00,90.12,90.29,89.77,89.8,120245.0,89.5219,89.6907,89.1742,89.204,120245.0
2024-09-26 10:30:00,89.86,90.06,89.35,89.39,224022.0,89.2636,89.4623,88.757,88.7967,224022.0
2024-09-26 11:00:00,89.33,89.66,89.29,89.42,151940.0,88.7371,89.0649,88.6974,88.8265,151940.0
2024-09-26 11:30:00,89.4,89.79,89.32,89.74,68038.0,88.8066,89.1941,88.7272,89.1444,68038.0
2024-09-26 12:00:00,89.75,89.75,89.36,89.37,43811.0,89.1543,89.1543,88.7669,88.7768,43811.0
2024-09-26 12:30:00,89.38,89.43,89.27,89.35,51914.0,88.7868,88.8364,88.6775,88.757,51914.0
2024-09-26 13:00:00,89.34,89.42,88.97,89.34,152875.0,88.747,88.8265,88.3795,88.747,152875.0
2024-09-26 13:30:00,89.35,89.53,89.34,89.48,86908.0,88.757,88.9358,88.747,88.8861,86908.0
2024-09-26 14:00:00,89.48,89.86,89.48,89.76,106743.0,88.8861,89.2636,88.8861,89.1643,106743.0
2024-09-26 14:30:00,89.74,89.76,89.61,89.69,28623.0,89.1444,89.1643,89.0153,89.0947,28623.0
2024-09-26 15:00:00,89.66,89.78,89.61,89.65,30436.0,89.0649,89.1841,89.0153,89.055,30436.0
2024-09-26 15:30:00,89.61,89.86,89.58,89.68,136643.0,89.0153,89.2636,88.9855,89.0848,136643.0
2024-09-27 09:30:00,90.03,90.08,89.82,89.92,177163.0,89.4325,89.4821,89.2239,89.3232,177163.0
2024-09-27 10:00:00,89.94,90.26,89.78,90.19,140670.0,89.3431,89.6609,89.1841,89.5914,140670.0
2024-09-27 10:30:00,90.17,90.19,89.97,90.16,43840.0,89.5715,89.5914,89.3729,89.5616,43840.0
2024-09-27 11:00:00,90.12,90.12,89.89,89.99,92299.0,89.5219,89.5219,89.2934,89.3927,92299.0
2024-09-27 11:30:00,89.92,89.96,89.72,89.72,101022.0,89.3232,89.3629,89.1245,89.1245,101022.0
2024-09-27 12:00:00,89.73,89.77,89.55,89.69,229251.0,89.1345,89.1742,88.9557,89.0947,229251.0
2024-09-27 12:30:00,89.65,89.73,89.6,89.65,31062.0,89.055,89.1345,89.0053,89.055,31062.0
2024-09-27 13:00:00,89.65,89.8,89.51,89.52,278426.0,89.055,89.204,88.9159,88.9258,278426.0
2024-09-27 13:30:00,89.51,89.73,89.45,89.73,35572.0,88.9159,89.1345,88.8563,89.1345,35572.0
2024-09-27 14:00:00,89.72,89.79,89.33,89.33,50506.0,89.1245,89.1941,88.7371,88.7371,50506.0
2024-09-27 14:30:00,89.35,89.71,89.1,89.65,105388.0,88.757,89.1146,88.5086,89.055,105388.0
2024-09-27 15:00:00,89.65,89.69,89.48,89.59,68366.0,89.055,89.0947,88.8861,88.9954,68366.0
2024-09-27 15:30:00,89.56,89.61,89.37,89.4,261150.0,88.9656,89.0153,88.7768,88.8066,261150.0
2024-09-30 09:30:00,89.08,89.4,89.07,89.19,174713.0,88.4888,88.8066,88.4788,88.598,174713.0
2024-09-30 10:00:00,89.13,89.27,89.02,89.23,78922.0,88.5384,88.6775,88.4292,88.6378,78922.0
2024-09-30 10:30:00,89.27,89.44,89.22,89.36,305968.0,88.6775,88.8464,88.6278,88.7669,305968.0
2024-09-30 11:00:00,89.34,89.48,89.29,89.43,45307.0,88.747,88.8861,88.6974,88.8364,45307.0
2024-09-30 11:30:00,89.44,89.5,89.2,89.44,33515.0,88.8464,88.906,88.608,88.8464,33515.0
2024-09-30 12:00:00,89.42,89.63,89.42,89.56,39954.0,88.8265,89.0351,88.8265,88.9656,39954.0
2024-09-30 12:30:00,89.51,89.56,89.42,89.46,27799.0,88.9159,88.9656,88.8265,88.8662,27799.0
2024-09-30 13:00:00,89.41,89.42,89.23,89.28,93315.0,88.8166,88.8265,88.6378,88.6874,93315.0
2024-09-30 13:30:00,89.27,89.48,89.27,89.45,66559.0,88.6775,88.8861,88.6775,88.8563,66559.0
2024-09-30 14:00:00,89.43,89.43,88.36,88.73,844932.0,88.8364,88.8364,87.7735,88.1411,844932.0
2024-09-30 14:30:00,88.66,89.3,88.55,89.13,199835.0,88.0716,88.7073,87.9623,88.5384,199835.0
2024-09-30 15:00:00,89.1,89.25,88.92,89.22,134526.0,88.5086,88.6576,88.3298,88.6278,134526.0
2024-09-30 15:30:00,89.2,90.3,89.2,90.19,509119.0,88.608,89.7007,88.608,89.5914,509119.0
2024-10-01 09:30:00,89.98,90.0,88.45,88.78,626352.0,89.3828,89.4027,87.863,88.1908,626352.0
2024-10-01 10:00:00,88.76,89.0,87.92,88.14,579806.0,88.1709,88.4093,87.3365,87.555,579806.0
2024-10-01 10:30:00,88.13,88.53,87.86,88.31,198092.0,87.5451,87.9424,87.2769,87.7239,198092.0
2024-10-01 11:00:00,88.3,88.31,87.66,88.25,282231.0,87.7139,87.7239,87.0782,87.6643,282231.0
2024-10-01 11:30:00,88.23,88.74,88.18,88.42,245229.0,87.6444,88.151,87.5947,87.8332,245229.0
2024-10-01 12:00:00,88.38,88.78,88.32,88.55,122360.0,87.7934,88.1908,87.7338,87.9623,122360.0
2024-10-01 12:30:00,88.56,88.57,87.85,88.4,287654.0,87.9722,87.9822,87.2669,87.8133,287654.0
2024-10-01 13:00:00,88.39,88.4,87.75,87.79,144657.0,87.8033,87.8133,87.1676,87.2073,144657.0
2024-10-01 13:30:00,87.78,88.7,87.75,88.69,165965.0,87.1974,88.1113,87.1676,88.1014,165965.0
2024-10-01 14:00:00,88.71,89.13,88.71,89.06,239725.0,88.1212,88.5384,88.1212,88.4689,239725.0
2024-10-01 14:30:00,89.06,89.2,88.9,89.04,126660.0,88.4689,88.608,88.31,88.449,126660.0
2024-10-01 15:00:00,89.04,89.05,88.79,89.0,131966.0,88.449,88.459,88.2007,88.4093,131966.0
2024-10-01 15:30:00,89.0,89.0,88.41,88.49,584290.0,88.4093,88.4093,87.8232,87.9027,584290.0
2024-10-02 09:30:00,88.18,88.2,87.42,87.97,348405.0,87.5947,87.6146,86.8398,87.3861,348405.0
2024-10-02 10:00:00,87.98,88.55,87.94,88.36,248112.0,87.3961,87.9623,87.3563,87.7735,248112.0
2024-10-02 10:30:00,88.36,88.8,88.28,88.37,158514.0,87.7735,88.2106,87.6941,87.7835,158514.0
2024-10-02 11:00:00,88.37,88.84,88.32,88.76,91310.0,87.7835,88.2504,87.7338,88.1709,91310.0
2024-10-02 11:30:00,88.78,88.87,88.65,88.75,58598.0,88.1908,88.2802,88.0616,88.161,58598.0
2024-10-02 12:00:00,88.75,88.82,88.53,88.75,100952.0,88.161,88.2305,87.9424,88.161,100952.0
2024-10-02 12:30:00,88.69,88.69,88.22,88.24,148807.0,88.1014,88.1014,87.6345,87.6543,148807.0
2024-10-02 13:00:00,88.21,88.49,88.2,88.41,180026.0,87.6245,87.9027,87.6146,87.8232,180026.0
2024-10-02 13:30:00,88.4,88.63,88.15,88.61,100599.0,87.8133,88.0418,87.5649,88.0219,100599.0
2024-10-02 14:00:00,88.61,88.68,88.2,88.39,62551.0,88.0219,88.0914,87.6146,87.8033,62551.0
2024-10-02 14:30:00,88.41,88.6,88.39,88.54,49094.0,87.8232,88.012,87.8033,87.9524,49094.0
2024-10-02 15:00:00,88.55,88.69,88.52,88.66,44455.0,87.9623,88.1014,87.9325,88.0716,44455.0
2024-10-02 15:30:00,88.65,88.72,88.5,88.53,122094.0,88.0616,88.1312,87.9126,87.9424,122094.0
2024-10-03 09:30:00,88.08,88.35,87.9,88.22,220846.0,87.4954,87.7636,87.3166,87.6345,220846.0
2024-10-03 10:00:00,88.23,88.82,87.88,88.01,432074.0,87.6444,88.2305,87.2967,87.4259,432074.0
2024-10-03 10:30:00,88.0,88.41,87.72,87.86,195882.0,87.4159,87.8232,87.1378,87.2769,195882.0
2024-10-03 11:00:00,87.84,88.25,87.71,88.1,69073.0,87.257,87.6643,87.1279,87.5153,69073.0
2024-10-03 11:30:00,88.1,88.57,88.1,88.39,128693.0,87.5153,87.9822,87.5153,87.8033,128693.0
2024-10-03 12:00:00,88.41,88.61,88.38,88.52,27912.0,87.8232,88.0219,87.7934,87.9325,27912.0
2024-10-03 12:30:00,88.47,88.47,87.6,87.77,152435.0,87.8828,87.8828,87.0186,87.1875,152435.0
2024-10-03 13:00:00,87.73,88.08,87.49,87.78,183742.0,87.1477,87.4954,86.9093,87.1974,183742.0
2024-10-03 13:30:00,87.76,88.03,87.68,87.97,110169.0,87.1775,87.4457,87.0981,87.3861,110169.0
2024-10-03 14:00:00,87.98,88.07,87.79,88.0,53361.0,87.3961,87.4855,87.2073,87.4159,53361.0
2024-10-03 14:30:00,87.91,88.01,87.87,87.89,42667.0,87.3265,87.4259,87.2868,87.3067,42667.0
2024-10-03 15:00:00,87.86,87.9,87.7,87.8,58223.0,87.2769,87.3166,87.1179,87.2173,58223.0
2024-10-03 15:30:00,87.8,88.34,87.78,88.2,213539.0,87.2173,87.7537,87.1974,87.6146,213539.0
2024-10-04 09:30:00,89.57,89.67,88.82,88.87,402039.0,88.9755,89.0749,88.2305,88.2802,402039.0
2024-10-04 10:00:00,88.84,89.18,88.33,88.46,324560.0,88.2504,88.5881,87.7437,87.8729,324560.0
2024-10-04 10:30:00,88.47,88.84,88.29,88.8,279677.0,87.8828,88.2504,87.704,88.2106,279677.0
2024-10-04 11:00:00,88.87,89.06,88.32,88.48,119095.0,88.2802,88.4689,87.7338,87.8928,119095.0
2024-10-04 11:30:00,88.42,88.98,88.31,88.97,66318.0,87.8332,88.3894,87.7239,88.3795,66318.0
2024-10-04 12:00:00,88.99,89.08,88.68,88.79,113184.0,88.3994,88.4888,88.0914,88.2007,113184.0
2024-10-04 12:30:00,88.73,89.3,88.71,89.17,73705.0,88.1411,88.7073,88.1212,88.5782,73705.0
2024-10-04 13:00:00,89.16,89.33,89.06,89.16,48580.0,88.5682,88.7371,88.4689,88.5682,48580.0
2024-10-04 13:30:00,89.17,89.32,88.72,88.89,93733.0,88.5782,88.7272,88.1312,88.3,93733.0
2024-10-04 14:00:00,88.88,89.1,88.75,89.08,73753.0,88.2901,88.5086,88.161,88.4888,73753.0
2024-10-04 14:30:00,89.08,89.31,89.03,89.31,44974.0,88.4888,88.7172,88.4391,88.7172,44974.0
2024-10-04 15:00:00,89.31,89.52,89.21,89.49,71548.0,88.7172,88.9258,88.6179,88.896,71548.0
2024-10-04 15:30:00,89.47,89.89,89.44,89.75,136548.0,88.8762,89.2934,88.8464,89.1543,136548.0
2024-10-07 09:30:00,89.21,89.32,88.98,89.03,243255.0,88.6179,88.7272,88.3894,88.4391,243255.0
2024-10-07 10:00:00,89.05,89.42,89.04,89.3,126799.0,88.459,88.8265,88.449,88.7073,126799.0
2024-10-07 10:30:00,89.28,89.32,89.12,89.24,428041.0,88.6874,88.7272,88.5285,88.6477,428041.0
2024-10-07 11:00:00,89.18,89.37,89.02,89.3,207684.0,88.5881,88.7768,88.4292,88.7073,207684.0
2024-10-07 11:30:00,89.34,89.36,89.15,89.18,64612.0,88.747,88.7669,88.5583,88.5881,64612.0
2024-10-07 12:00:00,89.16,89.19,88.86,89.12,137308.0,88.5682,88.598,88.2702,88.5285,137308.0
2024-10-07 12:30:00,89.13,89.13,88.93,89.03,33123.0,88.5384,88.5384,88.3398,88.4391,33123.0
2024-10-07 13:00:00,89.02,89.13,88.93,89.02,63548.0,88.4292,88.5384,88.3398,88.4292,63548.0
2024-10-07 13:30:00,88.9,88.98,88.77,88.95,65541.0,88.31,88.3894,88.1808,88.3596,65541.0
2024-10-07 14:00:00,88.94,88.95,88.67,88.67,65019.0,88.3497,88.3596,88.0815,88.0815,65019.0
2024-10-07 14:30:00,88.66,88.66,87.76,87.8,346233.0,88.0716,88.0716,87.1775,87.2173,346233.0
2024-10-07 15:00:00,87.82,88.28,87.78,88.15,183881.0,87.2371,87.6941,87.1974,87.5649,183881.0
2024-10-07 15:30:00,88.17,88.39,87.81,88.14,308550.0,87.5848,87.8033,87.2272,87.555,308550.0
2024-10-08 09:30:00,88.91,89.06,88.65,89.01,285081.0,88.3199,88.4689,88.0616,88.4192,285081.0
2024-10-08 10:00:00,89.05,89.2,88.92,89.07,97058.0,88.459,88.608,88.3298,88.4788,97058.0
2024-10-08 10:30:00,89.05,89.58,89.03,89.38,241406.0,88.459,88.9855,88.4391,88.7868,241406.0
2024-10-08 11:00:00,89.36,89.44,89.2,89.39,135649.0,88.7669,88.8464,88.608,88.7967,135649.0
2024-10-08 11:30:00,89.4,89.52,89.34,89.5,53153.0,88.8066,88.9258,88.747,88.906,53153.0
2024-10-08 12:00:00,89.49,89.5,89.26,89.41,55769.0,88.896,88.906,88.6676,88.8166,55769.0
2024-10-08 12:30:00,89.41,89.49,89.32,89.37,64413.0,88.8166,88.896,88.7272,88.7768,64413.0
2024-10-08 13:00:00,89.4,89.4,88.97,89.17,92946.0,88.8066,88.8066,88.3795,88.5782,92946.0
2024-10-08 13:30:00,89.16,89.34,89.16,89.34,59100.0,88.5682,88.747,88.5682,88.747,59100.0
2024-10-08 14:00:00,89.35,89.42,89.33,89.4,30483.0,88.757,88.8265,88.7371,88.8066,30483.0
2024-10-08 14:30:00,89.39,89.69,89.37,89.64,58719.0,88.7967,89.0947,88.7768,89.0451,58719.0
2024-10-08 15:00:00,89.64,89.72,89.53,89.68,98941.0,89.0451,89.1245,88.9358,89.0848,98941.0
2024-10-08 15:30:00,89.67,89.96,89.66,89.78,228206.0,89.0749,89.3629,89.0649,89.1841,228206.0
2024-10-09 09:30:00,89.77,89.95,89.58,89.88,172023.0,89.1742,89.353,88.9855,89.2835,172023.0
2024-10-09 10:00:00,89.93,90.16,89.86,90.07,100774.0,89.3331,89.5616,89.2636,89.4722,100774.0
2024-10-09 10:30:00,90.05,90.32,90.01,90.32,98395.0,89.4523,89.7205,89.4126,89.7205,98395.0
2024-10-09 11:00:00,90.31,90.63,90.3,90.56,124173.0,89.7106,90.0285,89.7007,89.9589,124173.0
2024-10-09 11:30:00,90.57,90.98,90.57,90.92,75737.0,89.9689,90.3762,89.9689,90.3166,75737.0
2024-10-09 12:00:00,90.91,90.91,90.6,90.73,83843.0,90.3066,90.3066,89.9987,90.1278,83843.0
2024-10-09 12:30:00,90.7,90.8,90.52,90.65,53443.0,90.098,90.1974,89.9192,90.0484,53443.0
2024-10-09 13:00:00,90.59,90.85,90.54,90.8,60451.0,89.9887,90.247,89.9391,90.1974,60451.0
2024-10-09 13:30:00,90.76,90.84,90.34,90.57,180014.0,90.1576,90.2371,89.7404,89.9689,180014.0
2024-10-09 14:00:00,90.58,90.8,90.5,90.77,80376.0,89.9788,90.1974,89.8993,90.1676,80376.0
2024-10-09 14:30:00,90.73,90.79,90.65,90.7,47100.0,90.1278,90.1874,90.0484,90.098,47100.0
2024-10-09 15:00:00,90.72,90.91,90.57,90.88,131292.0,90.1179,90.3066,89.9689,90.2768,131292.0
2024-10-09 15:30:00,90.88,91.18,90.86,91.0,312058.0,90.2768,90.5748,90.257,90.396,312058.0
2024-10-10 09:30:00,90.56,90.72,90.19,90.46,325577.0,89.9589,90.1179,89.5914,89.8596,325577.0
2024-10-10 10:00:00,90.44,90.82,90.44,90.61,155491.0,89.8397,90.2172,89.8397,90.0086,155491.0
2024-10-10 10:30:00,90.62,90.7,90.37,90.45,91108.0,90.0185,90.098,89.7702,89.8497,91108.0
2024-10-10 11:00:00,90.46,90.81,90.36,90.73,73131.0,89.8596,90.2073,89.7603,90.1278,73131.0
2024-10-10 11:30:00,90.71,90.94,90.6,90.94,39262.0,90.108,90.3364,89.9987,90.3364,39262.0
2024-10-10 12:00:00,90.93,91.12,90.9,90.98,50517.0,90.3265,90.5152,90.2967,90.3762,50517.0
2024-10-10 12:30:00,90.99,90.99,90.58,90.69,155560.0,90.3861,90.3861,89.9788,90.0881,155560.0
2024-10-10 13:00:00,90.7,90.81,90.44,90.76,83279.0,90.098,90.2073,89.8397,90.1576,83279.0
2024-10-10 13:30:00,90.77,90.84,90.25,90.71,94801.0,90.1676,90.2371,89.651,90.108,94801.0
2024-10-10 14:00:00,90.68,90.68,90.41,90.44,53601.0,90.0782,90.0782,89.8099,89.8397,53601.0
2024-10-10 14:30:00,90.42,90.45,90.16,90.41,78652.0,89.8199,89.8497,89.5616,89.8099,78652.0
2024-10-10 15:00:00,90.41,90.47,90.27,90.42,76911.0,89.8099,89.8695,89.6709,89.8199,76911.0
2024-10-10 15:30:00,90.43,90.8,90.41,90.67,292585.0,89.8298,90.1974,89.8099,90.0682,292585.0
2024-10-11 09:30:00,90.59,91.06,90.56,91.02,232218.0,89.9887,90.4556,89.9589,90.4159,232218.0
2024-10-11 10:00:00,91.0,91.86,90.9,91.76,184421.0,90.396,91.2503,90.2967,91.151,184421.0
2024-10-11 10:30:00,91.76,91.83,91.45,91.61,100555.0,91.151,91.2205,90.843,91.002,100555.0
2024-10-11 11:00:00,91.55,91.75,91.52,91.56,59562.0,90.9424,91.141,90.9126,90.9523,59562.0
2024-10-11 11:30:00,91.57,91.72,91.56,91.72,75554.0,90.9622,91.1112,90.9523,91.1112,75554.0
2024-10-11 12:00:00,91.72,91.72,91.34,91.44,108291.0,91.1112,91.1112,90.7338,90.8331,108291.0
2024-10-11 12:30:00,91.41,91.48,91.23,91.46,74317.0,90.8033,90.8728,90.6245,90.853,74317.0
2024-10-11 13:00:00,91.48,91.53,91.34,91.47,37120.0,90.8728,90.9225,90.7338,90.8629,37120.0
2024-10-11 13:30:00,91.48,91.63,91.41,91.55,88642.0,90.8728,91.0218,90.8033,90.9424,88642.0
2024-10-11 14:00:00,91.55,91.8,91.52,91.65,78730.0,90.9424,91.1907,90.9126,91.0417,78730.0
2024-10-11 14:30:00,91.67,91.74,91.46,91.73,90215.0,91.0616,91.1311,90.853,91.1212,90215.0
2024-10-11 15:00:00,91.72,91.92,91.7,91.85,131656.0,91.1112,91.3099,91.0914,91.2404,131656.0
2024-10-11 15:30:00,91.82,91.93,91.66,91.68,295150.0,91.2106,91.3199,91.0516,91.0715,295150.0
2024-10-14 09:30:00,92.2,92.87,92.11,92.86,276077.0,91.5881,92.2536,91.4987,92.2437,276077.0
2024-10-14 10:00:00,92.88,92.97,92.67,92.93,71995.0,92.2635,92.353,92.0549,92.3132,71995.0
2024-10-14 10:30:00,92.91,93.03,92.67,92.73,508011.0,92.2934,92.4126,92.0549,92.1145,508011.0
2024-10-14 11:00:00,92.73,92.89,92.57,92.71,87620.0,92.1145,92.2735,91.9556,92.0947,87620.0
2024-10-14 11:30:00,92.7,92.91,92.65,92.91,32502.0,92.0847,92.2934,92.0351,92.2934,32502.0
2024-10-14 12:00:00,92.9,93.05,92.9,93.0,53045.0,92.2834,92.4324,92.2834,92.3828,53045.0
2024-10-14 12:30:00,93.0,93.08,93.0,93.03,37435.0,92.3828,92.4622,92.3828,92.4126,37435.0
2024-10-14 13:00:00,93.02,93.13,92.98,93.02,17711.0,92.4026,92.5119,92.3629,92.4026,17711.0
2024-10-14 13:30:00,93.01,93.03,92.94,92.97,19083.0,92.3927,92.4126,92.3232,92.353,19083.0
2024-10-14 14:00:00,92.96,93.15,92.88,93.11,61019.0,92.343,92.5318,92.2635,92.492,61019.0
2024-10-14 14:30:00,93.11,93.29,93.11,93.18,69377.0,92.492,92.6708,92.492,92.5616,69377.0
2024-10-14 15:00:00,93.16,93.26,93.09,93.24,94746.0,92.5417,92.641,92.4722,92.6212,94746.0
2024-10-14 15:30:00,93.23,93.49,93.13,93.19,271738.0,92.6112,92.8695,92.5119,92.5715,271738.0
2024-10-15 09:30:00,93.27,93.36,93.11,93.13,300053.0,92.651,92.7404,92.492,92.5119,300053.0
2024-10-15 10:00:00,93.16,93.25,92.82,92.85,115538.0,92.5417,92.6311,92.2039,92.2337,115538.0
2024-10-15 10:30:00,92.78,92.86,92.24,92.45,246280.0,92.1642,92.2437,91.6278,91.8364,246280.0
2024-10-15 11:00:00,92.42,92.7,92.39,92.55,82372.0,91.8066,92.0847,91.7768,91.9357,82372.0
2024-10-15 11:30:00,92.54,92.64,92.22,92.25,82821.0,91.9258,92.0251,91.6079,91.6377,82821.0
2024-10-15 12:00:00,92.27,92.53,92.25,92.47,35682.0,91.6576,91.9159,91.6377,91.8563,35682.0
2024-10-15 12:30:00,92.49,92.61,92.34,92.35,40512.0,91.8761,91.9953,91.7271,91.7371,40512.0
2024-10-15 13:00:00,92.36,92.42,92.07,92.16,86235.0,91.747,91.8066,91.4589,91.5483,86235.0
2024-10-15 13:30:00,92.14,92.36,92.09,92.12,50802.0,91.5285,91.747,91.4788,91.5086,50802.0
2024-10-15 14:00:00,92.13,92.23,91.93,91.97,70681.0,91.5185,91.6179,91.3199,91.3596,70681.0
2024-10-15 14:30:00,91.97,92.03,91.8,91.83,55489.0,91.3596,91.4192,91.1907,91.2205,55489.0
2024-10-15 15:00:00,91.86,91.86,91.45,91.58,233033.0,91.2503,91.2503,90.843,90.9722,233033.0
2024-10-15 15:30:00,91.59,91.87,91.36,91.73,384932.0,90.9821,91.2603,90.7536,91.1212,384932.0
2024-10-16 09:30:00,91.72,91.77,91.46,91.53,300730.0,91.1112,91.1609,90.853,90.9225,300730.0
2024-10-16 10:00:00,91.52,92.15,91.5,92.05,110060.0,90.9126,91.5384,90.8927,91.4391,110060.0
2024-10-16 10:30:00,92.04,92.11,91.64,91.82,94833.0,91.4291,91.4987,91.0318,91.2106,94833.0
2024-10-16 11:00:00,91.84,92.01,91.73,91.94,32432.0,91.2305,91.3993,91.1212,91.3298,32432.0
2024-10-16 11:30:00,91.96,92.07,91.81,91.87,85700.0,91.3497,91.4589,91.2007,91.2603,85700.0
2024-10-16 12:00:00,91.92,92.09,91.88,92.05,40373.0,91.3099,91.4788,91.2702,91.4391,40373.0
2024-10-16 12:30:00,92.05,92.23,92.02,92.23,27028.0,91.4391,91.6179,91.4093,91.6179,27028.0
2024-10-16 13:00:00,92.25,92.29,92.1,92.15,48998.0,91.6377,91.6775,91.4887,91.5384,48998.0
2024-10-16 13:30:00,92.17,92.33,92.15,92.32,51980.0,91.5583,91.7172,91.5384,91.7073,51980.0
2024-10-16 14:00:00,92.32,92.66,92.27,92.62,70358.0,91.7073,92.045,91.6576,92.0053,70358.0
2024-10-16 14:30:00,92.62,92.67,92.51,92.54,53246.0,92.0053,92.0549,91.896,91.9258,53246.0
2024-10-16 15:00:00,92.55,92.63,92.46,92.53,92576.0,91.9357,92.0152,91.8463,91.9159,92576.0
2024-10-16 15:30:00,92.52,92.59,92.46,92.54,113599.0,91.9059,91.9755,91.8463,91.9258,113599.0
2024-10-17 09:30:00,93.66,93.7,92.78,93.03,511568.0,93.0384,93.0781,92.1642,92.4126,511568.0
2024-10-17 10:00:00,93.08,93.14,92.68,93.02,160964.0,92.4622,92.5218,92.0649,92.4026,160964.0
2024-10-17 10:30:00,92.98,93.04,92.72,92.78,114088.0,92.3629,92.4225,92.1046,92.1642,114088.0
2024-10-17 11:00:00,92.79,93.06,92.54,93.03,124616.0,92.1741,92.4424,91.9258,92.4126,124616.0
2024-10-17 11:30:00,93.07,93.27,93.0,93.27,69836.0,92.4523,92.651,92.3828,92.651,69836.0
2024-10-17 12:00:00,93.26,93.35,93.09,93.14,63020.0,92.641,92.7304,92.4722,92.5218,63020.0
2024-10-17 12:30:00,93.08,93.23,92.97,93.17,67429.0,92.4622,92.6112,92.353,92.5516,67429.0
2024-10-17 13:00:00,93.2,93.26,93.07,93.1,82834.0,92.5814,92.641,92.4523,92.4821,82834.0
2024-10-17 13:30:00,93.12,93.25,93.07,93.16,59503.0,92.502,92.6311,92.4523,92.5417,59503.0
2024-10-17 14:00:00,93.15,93.15,92.56,92.6,117014.0,92.5318,92.5318,91.9457,91.9854,117014.0
2024-10-17 14:30:00,92.6,92.82,92.55,92.82,83493.0,91.9854,92.2039,91.9357,92.2039,83493.0
2024-10-17 15:00:00,92.81,92.82,92.6,92.61,66167.0,92.194,92.2039,91.9854,91.9953,66167.0
2024-10-17 15:30:00,92.59,92.64,92.46,92.49,195188.0,91.9755,92.0251,91.8463,91.8761,195188.0
2024-10-18 09:30:00,93.03,93.06,92.56,92.75,304131.0,92.4126,92.4424,91.9457,92.1344,304131.0
2024-10-18 10:00:00,92.77,92.99,92.72,92.78,74472.0,92.1543,92.3728,92.1046,92.1642,74472.0
2024-10-18 10:30:00,92.84,92.96,92.73,92.83,98867.0,92.2238,92.343,92.1145,92.2139,98867.0
2024-10-18 11:00:00,92.84,93.1,92.84,93.08,98532.0,92.2238,92.4821,92.2238,92.4622,98532.0
2024-10-18 11:30:00,93.09,93.14,92.91,92.94,53420.0,92.4722,92.5218,92.2934,92.3232,53420.0
2024-10-18 12:00:00,92.96,93.08,92.91,93.04,34219.0,92.343,92.4622,92.2934,92.4225,34219.0
2024-10-18 12:30:00,93.05,93.38,93.03,93.21,55257.0,92.4324,92.7602,92.4126,92.5914,55257.0
2024-10-18 13:00:00,93.22,93.35,93.17,93.18,69485.0,92.6013,92.7304,92.5516,92.5616,69485.0
2024-10-18 13:30:00,93.2,93.3,93.16,93.18,27331.0,92.5814,92.6808,92.5417,92.5616,27331.0
2024-10-18 14:00:00,93.17,93.43,92.94,93.36,93427.0,92.5516,92.8099,92.3232,92.7404,93427.0
2024-10-18 14:30:00,93.38,93.38,93.24,93.29,54713.0,92.7602,92.7602,92.6212,92.6708,54713.0
2024-10-18 15:00:00,93.22,93.24,93.07,93.12,80650.0,92.6013,92.6212,92.4523,92.502,80650.0
2024-10-18 15:30:00,93.13,93.23,93.02,93.17,157537.0,92.5119,92.6112,92.4026,92.5516,157537.0
2024-10-21 09:30:00,92.93,93.12,92.89,92.99,195273.0,92.3132,92.502,92.2735,92.3728,195273.0
2024-10-21 10:00:00,93.0,93.24,92.93,92.95,162605.0,92.3828,92.6212,92.3132,92.3331,162605.0
2024-10-21 10:30:00,92.93,92.93,92.36,92.52,217899.0,92.3132,92.3132,91.747,91.9059,217899.0
2024-10-21 11:00:00,92.52,92.54,91.92,91.96,317564.0,91.9059,91.9258,91.3099,91.3497,317564.0
2024-10-21 11:30:00,91.93,92.53,91.88,92.4,110094.0,91.3199,91.9159,91.2702,91.7867,110094.0
2024-10-21 12:00:00,92.44,92.49,92.3,92.39,118459.0,91.8265,91.8761,91.6874,91.7768,118459.0
2024-10-21 12:30:00,92.39,92.6,92.34,92.6,46042.0,91.7768,91.9854,91.7271,91.9854,46042.0
2024-10-21 13:00:00,92.62,92.73,92.53,92.62,58665.0,92.0053,92.1145,91.9159,92.0053,58665.0
2024-10-21 13:30:00,92.63,92.76,92.62,92.74,19026.0,92.0152,92.1443,92.0053,92.1245,19026.0
2024-10-21 14:00:00,92.74,92.74,92.46,92.55,43092.0,92.1245,92.1245,91.8463,91.9357,43092.0
2024-10-21 14:30:00,92.55,92.59,92.42,92.45,68091.0,91.9357,91.9755,91.8066,91.8364,68091.0
2024-10-21 15:00:00,92.45,92.71,92.41,92.65,36818.0,91.8364,92.0947,91.7967,92.0351,36818.0
2024-10-21 15:30:00,92.62,92.89,92.43,92.89,271597.0,92.0053,92.2735,91.8165,92.2735,271597.0
2024-10-22 09:30:00,92.02,92.15,91.81,92.09,234673.0,91.4093,91.5384,91.2007,91.4788,234673.0
2024-10-22 10:00:00,92.1,92.38,92.02,92.18,285572.0,91.4887,91.7669,91.4093,91.5682,285572.0
2024-10-22 10:30:00,92.14,92.37,92.02,92.31,78811.0,91.5285,91.7569,91.4093,91.6973,78811.0
2024-10-22 11:00:00,92.31,92.47,92.17,92.32,80613.0,91.6973,91.8563,91.5583,91.7073,80613.0
2024-10-22 11:30:00,92.37,92.42,92.32,92.34,33088.0,91.7569,91.8066,91.7073,91.7271,33088.0
2024-10-22 12:00:00,92.29,92.36,92.21,92.28,66484.0,91.6775,91.747,91.598,91.6675,66484.0
2024-10-22 12:30:00,92.26,92.52,92.23,92.49,50748.0,91.6477,91.9059,91.6179,91.8761,50748.0
2024-10-22 13:00:00,92.51,92.54,92.43,92.51,33401.0,91.896,91.9258,91.8165,91.896,33401.0
2024-10-22 13:30:00,92.53,92.95,92.53,92.94,85593.0,91.9159,92.3331,91.9159,92.3232,85593.0
2024-10-22 14:00:00,92.94,93.11,92.79,92.84,82022.0,92.3232,92.492,92.1741,92.2238,82022.0
2024-10-22 14:30:00,92.85,92.85,92.63,92.66,42426.0,92.2337,92.2337,92.0152,92.045,42426.0
2024-10-22 15:00:00,92.62,92.85,92.6,92.84,39381.0,92.0053,92.2337,91.9854,92.2238,39381.0
2024-10-22 15:30:00,92.84,93.03,92.72,92.73,170107.0,92.2238,92.4126,92.1046,92.1145,170107.0
2024-10-23 09:30:00,92.05,92.19,91.98,92.08,205697.0,91.4391,91.5781,91.3695,91.4689,205697.0
2024-10-23 10:00:00,92.07,92.1,91.69,91.97,219385.0,91.4589,91.4887,91.0814,91.3596,219385.0
2024-10-23 10:30:00,91.95,92.18,91.79,91.83,141561.0,91.3397,91.5682,91.1808,91.2205,141561.0
2024-10-23 11:00:00,91.82,91.9,91.29,91.31,224081.0,91.2106,91.2901,90.6841,90.704,224081.0
2024-10-23 11:30:00,91.31,91.63,91.27,91.6,92983.0,90.704,91.0218,90.6642,90.992,92983.0
2024-10-23 12:00:00,91.61,91.61,91.06,91.06,101339.0,91.002,91.002,90.4556,90.4556,101339.0
2024-10-23 12:30:00,91.07,91.29,90.92,91.08,99809.0,90.4656,90.6841,90.3166,90.4755,99809.0
2024-10-23 13:00:00,91.05,91.05,90.54,90.7,177193.0,90.4457,90.4457,89.9391,90.098,177193.0
2024-10-23 13:30:00,90.68,90.7,90.34,90.4,127150.0,90.0782,90.098,89.7404,89.8,127150.0
2024-10-23 14:00:00,90.37,90.37,89.88,90.24,277219.0,89.7702,89.7702,89.2835,89.6411,277219.0
2024-10-23 14:30:00,90.22,90.79,90.21,90.75,172678.0,89.6212,90.1874,89.6113,90.1477,172678.0
2024-10-23 15:00:00,90.76,90.87,90.62,90.81,168918.0,90.1576,90.2669,90.0185,90.2073,168918.0
2024-10-23 15:30:00,90.8,91.07,90.74,91.03,277635.0,90.1974,90.4656,90.1378,90.4258,277635.0
2024-10-24 09:30:00,91.64,91.65,91.21,91.45,346753.0,91.0318,91.0417,90.6046,90.843,346753.0
2024-10-24 10:00:00,91.45,91.61,91.29,91.31,185553.0,90.843,91.002,90.6841,90.704,185553.0
2024-10-24 10:30:00,91.33,91.58,91.18,91.27,114226.0,90.7238,90.9722,90.5748,90.6642,114226.0
2024-10-24 11:00:00,91.29,91.43,91.1,91.23,63785.0,90.6841,90.8232,90.4954,90.6245,63785.0
2024-10-24 11:30:00,91.21,91.24,90.72,91.06,138399.0,90.6046,90.6344,90.1179,90.4556,138399.0
2024-10-24 12:00:00,91.04,91.04,90.58,91.02,65351.0,90.4358,90.4358,89.9788,90.4159,65351.0
2024-10-24 12:30:00,91.03,91.33,91.01,91.27,81821.0,90.4258,90.7238,90.406,90.6642,81821.0
2024-10-24 13:00:00,91.28,91.47,91.25,91.33,67893.0,90.6742,90.8629,90.6444,90.7238,67893.0
2024-10-24 13:30:00,91.34,91.5,91.15,91.15,36944.0,90.7338,90.8927,90.545,90.545,36944.0
2024-10-24 14:00:00,91.14,91.43,91.04,91.28,52953.0,90.5351,90.8232,90.4358,90.6742,52953.0
2024-10-24 14:30:00,91.28,91.29,91.11,91.28,23425.0,90.6742,90.6841,90.5053,90.6742,23425.0
2024-10-24 15:00:00,91.23,91.48,91.1,91.47,49568.0,90.6245,90.8728,90.4954,90.8629,49568.0
2024-10-24 15:30:00,91.47,91.6,91.34,91.4,232953.0,90.8629,90.992,90.7338,90.7934,232953.0
2024-10-25 09:30:00,92.09,92.7,92.09,92.64,294935.0,91.4788,92.0847,91.4788,92.0251,294935.0
2024-10-25 10:00:00,92.66,93.01,92.66,92.93,178690.0,92.045,92.3927,92.045,92.3132,178690.0
2024-10-25 10:30:00,92.92,92.96,92.55,92.7,203392.0,92.3033,92.343,91.9357,92.0847,203392.0
2024-10-25 11:00:00,92.71,92.78,92.33,92.36,95549.0,92.0947,92.1642,91.7172,91.747,95549.0
2024-10-25 11:30:00,92.41,92.46,92.15,92.29,85457.0,91.7967,91.8463,91.5384,91.6775,85457.0
2024-10-25 12:00:00,92.27,92.46,92.17,92.45,60247.0,91.6576,91.8463,91.5583,91.8364,60247.0
2024-10-25 12:30:00,92.45,92.46,92.23,92.24,50895.0,91.8364,91.8463,91.6179,91.6278,50895.0
2024-10-25 13:00:00,92.24,92.24,91.61,91.76,135677.0,91.6278,91.6278,91.002,91.151,135677.0
2024-10-25 13:30:00,91.7,91.72,91.14,91.34,152514.0,91.0914,91.1112,90.5351,90.7338,152514.0
2024-10-25 14:00:00,91.38,91.61,90.98,91.54,246859.0,90.7735,91.002,90.3762,90.9324,246859.0
2024-10-25 14:30:00,91.52,91.76,91.39,91.67,102842.0,90.9126,91.151,90.7834,91.0616,102842.0
2024-10-25 15:00:00,91.67,91.67,91.29,91.46,60885.0,91.0616,91.0616,90.6841,90.853,60885.0
2024-10-25 15:30:00,91.45,91.49,91.15,91.28,257245.0,90.843,90.8828,90.545,90.6742,257245.0
2024-10-28 09:30:00,92.4,92.41,92.02,92.04,226503.0,91.7867,91.7967,91.4093,91.4291,226503.0
2024-10-28 10:00:00,92.07,92.36,91.97,92.32,165456.0,91.4589,91.747,91.3596,91.7073,165456.0
2024-10-28 10:30:00,92.34,92.36,92.16,92.19,90931.0,91.7271,91.747,91.5483,91.5781,90931.0
2024-10-28 11:00:00,92.19,92.23,91.97,92.08,88749.0,91.5781,91.6179,91.3596,91.4689,88749.0
2024-10-28 11:30:00,92.08,92.08,91.81,91.87,78658.0,91.4689,91.4689,91.2007,91.2603,78658.0
2024-10-28 12:00:00,91.84,92.12,91.77,92.05,44965.0,91.2305,91.5086,91.1609,91.4391,44965.0
2024-10-28 12:30:00,92.05,92.09,91.81,91.93,36879.0,91.4391,91.4788,91.2007,91.3199,36879.0
2024-10-28 13:00:00,91.95,92.08,91.78,92.0,58949.0,91.3397,91.4689,91.1709,91.3894,58949.0
2024-10-28 13:30:00,92.02,92.14,92.0,92.12,27115.0,91.4093,91.5285,91.3894,91.5086,27115.0
2024-10-28 14:00:00,92.09,92.16,91.97,92.01,27168.0,91.4788,91.5483,91.3596,91.3993,27168.0
2024-10-28 14:30:00,92.01,92.14,91.85,91.94,35836.0,91.3993,91.5285,91.2404,91.3298,35836.0
2024-10-28 15:00:00,91.93,92.06,91.83,92.04,47891.0,91.3199,91.449,91.2205,91.4291,47891.0
2024-10-28 15:30:00,92.04,92.12,91.75,91.83,163235.0,91.4291,91.5086,91.141,91.2205,163235.0
2024-10-29 09:30:00,91.52,91.57,91.07,91.55,254716.0,90.9126,90.9622,90.4656,90.9424,254716.0
2024-10-29 10:00:00,91.54,92.14,91.36,91.7,101032.0,90.9324,91.5285,90.7536,91.0914,101032.0
2024-10-29 10:30:00,91.72,92.04,91.72,92.02,100784.0,91.1112,91.4291,91.1112,91.4093,100784.0
2024-10-29 11:00:00,92.03,92.07,91.75,91.9,57633.0,91.4192,91.4589,91.141,91.2901,57633.0
2024-10-29 11:30:00,91.9,92.04,91.82,91.99,27234.0,91.2901,91.4291,91.2106,91.3795,27234.0
2024-10-29 12:00:00,92.01,92.18,91.98,91.98,67406.0,91.3993,91.5682,91.3695,91.3695,67406.0
2024-10-29 12:30:00,91.96,92.21,91.84,92.17,54156.0,91.3497,91.598,91.2305,91.5583,54156.0
2024-10-29 13:00:00,92.22,92.41,92.16,92.19,56683.0,91.6079,91.7967,91.5483,91.5781,56683.0
2024-10-29 13:30:00,92.2,92.24,92.04,92.18,45332.0,91.5881,91.6278,91.4291,91.5682,45332.0
2024-10-29 14:00:00,92.17,92.3,92.11,92.3,36971.0,91.5583,91.6874,91.4987,91.6874,36971.0
2024-10-29 14:30:00,92.3,92.46,92.3,92.33,43675.0,91.6874,91.8463,91.6874,91.7172,43675.0
2024-10-29 15:00:00,92.34,92.48,92.3,92.46,72644.0,91.7271,91.8662,91.6874,91.8463,72644.0
2024-10-29 15:30:00,92.44,92.48,91.99,92.11,136540.0,91.8265,91.8662,91.3795,91.4987,136540.0
2024-10-30 09:30:00,91.97,92.15,91.33,92.15,204009.0,91.3596,91.5384,90.7238,91.5384,204009.0
2024-10-30 10:00:00,92.13,92.45,92.11,92.42,120565.0,91.5185,91.8364,91.4987,91.8066,120565.0
2024-10-30 10:30:00,92.4,92.48,92.17,92.31,43120.0,91.7867,91.8662,91.5583,91.6973,43120.0
2024-10-30 11:00:00,92.28,92.45,92.05,92.44,61554.0,91.6675,91.8364,91.4391,91.8265,61554.0
2024-10-30 11:30:00,92.4,92.6,92.32,92.51,51676.0,91.7867,91.9854,91.7073,91.896,51676.0
2024-10-30 12:00:00,92.52,92.56,92.3,92.32,34477.0,91.9059,91.9457,91.6874,91.7073,34477.0
2024-10-30 12:30:00,92.32,92.36,92.22,92.23,39710.0,91.7073,91.747,91.6079,91.6179,39710.0
2024-10-30 13:00:00,92.2,92.25,92.02,92.03,49731.0,91.5881,91.6377,91.4093,91.4192,49731.0
2024-10-30 13:30:00,92.0,92.03,91.64,91.76,76823.0,91.3894,91.4192,91.0318,91.151,76823.0
2024-10-30 14:00:00,91.77,92.12,91.77,91.92,64982.0,91.1609,91.5086,91.1609,91.3099,64982.0
2024-10-30 14:30:00,91.89,92.0,91.89,91.92,39543.0,91.2801,91.3894,91.2801,91.3099,39543.0
2024-10-30 15:00:00,91.9,91.9,91.6,91.74,87627.0,91.2901,91.2901,90.992,91.1311,87627.0
2024-10-30 15:30:00,91.74,91.78,91.36,91.54,199063.0,91.1311,91.1709,90.7536,90.9324,199063.0
2024-10-31 09:30:00,90.13,90.16,89.38,89.56,362655.0,89.5318,89.5616,88.7868,88.9656,362655.0
2024-10-31 10:00:00,89.51,89.56,88.94,89.01,274890.0,88.9159,88.9656,88.3497,88.4192,274890.0
2024-10-31 10:30:00,89.01,89.17,88.67,88.72,440195.0,88.4192,88.5782,88.0815,88.1312,440195.0
2024-10-31 11:00:00,88.7,88.9,88.46,88.71,239697.0,88.1113,88.31,87.8729,88.1212,239697.0
2024-10-31 11:30:00,88.78,88.8,88.42,88.66,72867.0,88.1908,88.2106,87.8332,88.0716,72867.0
2024-10-31 12:00:00,88.65,88.96,88.56,88.84,112068.0,88.0616,88.3696,87.9722,88.2504,112068.0
2024-10-31 12:30:00,88.81,88.9,88.71,88.8,59398.0,88.2206,88.31,88.1212,88.2106,59398.0
2024-10-31 13:00:00,88.79,88.99,88.75,88.77,78606.0,88.2007,88.3994,88.161,88.1808,78606.0
2024-10-31 13:30:00,88.74,88.74,88.42,88.53,126939.0,88.151,88.151,87.8332,87.9424,126939.0
2024-10-31 14:00:00,88.5,88.55,88.35,88.55,157171.0,87.9126,87.9623,87.7636,87.9623,157171.0
2024-10-31 14:30:00,88.57,88.63,88.29,88.59,120582.0,87.9822,88.0418,87.704,88.002,120582.0
2024-10-31 15:00:00,88.6,88.92,88.59,88.75,135941.0,88.012,88.3298,88.002,88.161,135941.0
2024-10-31 15:30:00,88.78,89.01,87.88,87.94,568770.0,88.1908,88.4192,87.2967,87.3563,568770.0
2024-11-01 09:30:00,88.73,89.35,88.57,89.31,318545.0,88.1411,88.757,87.9822,88.7172,318545.0
2024-11-01 10:00:00,89.31,90.03,89.15,90.03,456800.0,88.7172,89.4325,88.5583,89.4325,456800.0
2024-11-01 10:30:00,90.03,90.04,89.21,89.68,373772.0,89.4325,89.4424,88.6179,89.0848,373772.0
2024-11-01 11:00:00,89.69,89.97,89.57,89.91,49660.0,89.0947,89.3729,88.9755,89.3133,49660.0
2024-11-01 11:30:00,89.9,89.93,89.36,89.45,64451.0,89.3033,89.3331,88.7669,88.8563,64451.0
2024-11-01 12:00:00,89.45,89.65,89.37,89.37,196600.0,88.8563,89.055,88.7768,88.7768,196600.0
2024-11-01 12:30:00,89.4,89.64,89.16,89.25,51883.0,88.8066,89.0451,88.5682,88.6576,51883.0
2024-11-01 13:00:00,89.28,89.51,88.99,89.49,53857.0,88.6874,88.9159,88.3994,88.896,53857.0
2024-11-01 13:30:00,89.43,89.43,88.81,88.84,304587.0,88.8364,88.8364,88.2206,88.2504,304587.0
2024-11-01 14:00:00,88.8,88.99,88.7,88.92,52407.0,88.2106,88.3994,88.1113,88.3298,52407.0
2024-11-01 14:30:00,88.88,89.07,88.84,89.02,66066.0,88.2901,88.4788,88.2504,88.4292,66066.0
2024-11-01 15:00:00,89.01,89.23,88.85,88.85,107228.0,88.4192,88.6378,88.2603,88.2603,107228.0
2024-11-01 15:30:00,88.86,89.0,88.52,88.63,270211.0,88.2702,88.4093,87.9325,88.0418,270211.0
2024-11-04 09:30:00,88.66,88.77,88.08,88.76,256529.0,88.0716,88.1808,87.4954,88.1709,256529.0
2024-11-04 10:00:00,88.78,89.08,88.69,88.95,421547.0,88.1908,88.4888,88.1014,88.3596,421547.0
2024-11-04 10:30:00,88.93,88.98,88.71,88.8,51969.0,88.3398,88.3894,88.1212,88.2106,51969.0
2024-11-04 11:00:00,88.82,88.98,88.63,88.64,50160.0,88.2305,88.3894,88.0418,88.0517,50160.0
2024-11-04 11:30:00,88.63,88.66,87.77,87.95,154974.0,88.0418,88.0716,87.1875,87.3663,154974.0
2024-11-04 12:00:00,87.95,88.33,87.64,88.3,196626.0,87.3663,87.7437,87.0583,87.7139,196626.0
2024-11-04 12:30:00,88.31,88.56,88.25,88.47,89396.0,87.7239,87.9722,87.6643,87.8828,89396.0
2024-11-04 13:00:00,88.44,88.63,88.08,88.49,87965.0,87.853,88.0418,87.4954,87.9027,87965.0
2024-11-04 13:30:00,88.47,88.69,88.41,88.5,57917.0,87.8828,88.1014,87.8232,87.9126,57917.0
2024-11-04 14:00:00,88.52,88.66,88.39,88.39,28595.0,87.9325,88.0716,87.8033,87.8033,28595.0
2024-11-04 14:30:00,88.4,88.61,88.33,88.47,77549.0,87.8133,88.0219,87.7437,87.8828,77549.0
2024-11-04 15:00:00,88.42,88.51,88.28,88.37,145076.0,87.8332,87.9226,87.6941,87.7835,145076.0
2024-11-04 15:30:00,88.37,88.37,88.05,88.23,324052.0,87.7835,87.7835,87.4656,87.6444,324052.0
2024-11-05 09:30:00,88.54,89.54,88.46,89.54,373726.0,87.9524,88.9457,87.8729,88.9457,373726.0
2024-11-05 10:00:00,89.54,89.77,89.4,89.53,209401.0,88.9457,89.1742,88.8066,88.9358,209401.0
2024-11-05 10:30:00,89.54,89.9,89.48,89.51,108033.0,88.9457,89.3033,88.8861,88.9159,108033.0
2024-11-05 11:00:00,89.53,89.85,89.38,89.77,123753.0,88.9358,89.2537,88.7868,89.1742,123753.0
2024-11-05 11:30:00,89.78,90.01,89.76,89.97,80556.0,89.1841,89.4126,89.1643,89.3729,80556.0
2024-11-05 12:00:00,89.94,90.22,89.89,90.04,68316.0,89.3431,89.6212,89.2934,89.4424,68316.0
2024-11-05 12:30:00,90.05,90.27,90.05,90.15,76111.0,89.4523,89.6709,89.4523,89.5517,76111.0
2024-11-05 13:00:00,90.17,90.26,89.95,89.95,120669.0,89.5715,89.6609,89.353,89.353,120669.0
2024-11-05 13:30:00,89.94,90.02,89.72,89.9,85451.0,89.3431,89.4225,89.1245,89.3033,85451.0
2024-11-05 14:00:00,89.92,90.1,89.91,89.96,173481.0,89.3232,89.502,89.3133,89.3629,173481.0
2024-11-05 14:30:00,89.98,90.09,89.74,89.84,90795.0,89.3828,89.4921,89.1444,89.2437,90795.0
2024-11-05 15:00:00,89.82,90.05,89.76,90.03,38899.0,89.2239,89.4523,89.1643,89.4325,38899.0
2024-11-05 15:30:00,90.04,90.36,89.91,90.35,249518.0,89.4424,89.7603,89.3133,89.7503,249518.0
2024-11-06 09:30:00,94.26,94.33,93.08,93.29,958287.0,93.6344,93.7039,92.4622,92.6708,958287.0
2024-11-06 10:00:00,93.31,94.22,93.31,94.15,513732.0,92.6907,93.5947,92.6907,93.5251,513732.0
2024-11-06 10:30:00,94.15,94.21,93.39,93.58,254654.0,93.5251,93.5847,92.7702,92.9589,254654.0
2024-11-06 11:00:00,93.58,94.0,93.39,93.95,126353.0,92.9589,93.3761,92.7702,93.3264,126353.0
2024-11-06 11:30:00,93.97,94.15,93.96,94.15,117444.0,93.3463,93.5251,93.3364,93.5251,117444.0
2024-11-06 12:00:00,94.12,94.23,94.0,94.12,61085.0,93.4953,93.6046,93.3761,93.4953,61085.0
2024-11-06 12:30:00,94.11,94.35,94.07,94.3,207531.0,93.4854,93.7238,93.4457,93.6741,207531.0
2024-11-06 13:00:00,94.3,94.61,94.26,94.59,234263.0,93.6741,93.9821,93.6344,93.9622,234263.0
2024-11-06 13:30:00,94.61,94.74,94.54,94.61,159438.0,93.9821,94.1112,93.9125,93.9821,159438.0
2024-11-06 14:00:00,94.61,94.72,94.48,94.69,123301.0,93.9821,94.0913,93.8529,94.0615,123301.0
2024-11-06 14:30:00,94.69,94.8,94.57,94.7,105945.0,94.0615,94.1708,93.9423,94.0715,105945.0
2024-11-06 15:00:00,94.68,95.03,94.66,94.88,91930.0,94.0516,94.3993,94.0317,94.2503,91930.0
2024-11-06 15:30:00,94.89,95.12,94.74,94.84,272756.0,94.2602,94.4887,94.1112,94.2105,272756.0
2024-11-07 09:30:00,95.49,95.8,95.48,95.78,379165.0,94.8562,95.1642,94.8463,95.1443,379165.0
2024-11-07 10:00:00,95.77,95.91,95.72,95.86,135038.0,95.1344,95.2734,95.0847,95.2238,135038.0
2024-11-07 10:30:00,95.89,96.1,95.81,96.04,113529.0,95.2536,95.4622,95.1741,95.4026,113529.0
2024-11-07 11:00:00,96.07,96.1,95.83,95.98,211132.0,95.4324,95.4622,95.194,95.343,211132.0
2024-11-07 11:30:00,95.98,96.19,95.97,96.15,79410.0,95.343,95.5516,95.333,95.5118,79410.0
2024-11-07 12:00:00,96.14,96.2,96.04,96.18,54500.0,95.5019,95.5615,95.4026,95.5416,54500.0
2024-11-07 12:30:00,96.17,96.29,96.1,96.22,39039.0,95.5317,95.6509,95.4622,95.5814,39039.0
2024-11-07 13:00:00,96.22,96.24,95.99,96.06,80453.0,95.5814,95.6012,95.3529,95.4224,80453.0
2024-11-07 13:30:00,96.03,96.13,95.85,95.99,71157.0,95.3926,95.492,95.2138,95.3529,71157.0
2024-11-07 14:00:00,95.98,96.23,95.87,96.0,90865.0,95.343,95.5913,95.2337,95.3628,90865.0
2024-11-07 14:30:00,96.05,96.41,95.79,96.39,152442.0,95.4125,95.7701,95.1542,95.7503,152442.0
2024-11-07 15:00:00,96.38,96.62,96.28,96.49,105900.0,95.7403,95.9787,95.641,95.8496,105900.0
2024-11-07 15:30:00,96.48,96.55,96.17,96.3,264736.0,95.8397,95.9092,95.5317,95.6609,264736.0
2024-11-08 09:30:00,96.42,96.76,96.42,96.76,210865.0,95.7801,96.1178,95.7801,96.1178,210865.0
2024-11-08 10:00:00,96.75,96.86,96.55,96.8,74434.0,96.1079,96.2171,95.9092,96.1575,74434.0
2024-11-08 10:30:00,96.79,96.99,96.77,96.95,72835.0,96.1476,96.3463,96.1277,96.3065,72835.0
2024-11-08 11:00:00,96.92,97.03,96.8,97.01,32929.0,96.2767,96.386,96.1575,96.3661,32929.0
2024-11-08 11:30:00,97.01,97.06,96.9,96.99,33402.0,96.3661,96.4158,96.2569,96.3463,33402.0
2024-11-08 12:00:00,96.97,97.01,96.83,96.89,52288.0,96.3264,96.3661,96.1873,96.2469,52288.0
2024-11-08 12:30:00,96.89,97.12,96.89,97.03,46835.0,96.2469,96.4754,96.2469,96.386,46835.0
2024-11-08 13:00:00,97.04,97.09,97.0,97.07,18402.0,96.3959,96.4456,96.3562,96.4257,18402.0
2024-11-08 13:30:00,97.07,97.4,97.07,97.37,85426.0,96.4257,96.7535,96.4257,96.7237,85426.0
2024-11-08 14:00:00,97.31,97.42,97.23,97.42,36593.0,96.6641,96.7734,96.5847,96.7734,36593.0
2024-11-08 14:30:00,97.4,97.53,97.31,97.31,57330.0,96.7535,96.8827,96.6641,96.6641,57330.0
2024-11-08 15:00:00,97.28,97.29,97.08,97.09,82094.0,96.6343,96.6443,96.4357,96.4456,82094.0
2024-11-08 15:30:00,97.09,97.1,96.89,97.1,210624.0,96.4456,96.4555,96.2469,96.4555,210624.0
2024-11-11 09:30:00,97.61,97.7,97.3,97.38,398890.0,96.9622,97.0516,96.6542,96.7337,398890.0
2024-11-11 10:00:00,97.37,97.4,97.17,97.31,152897.0,96.7237,96.7535,96.5251,96.6641,152897.0
2024-11-11 10:30:00,97.31,97.62,97.31,97.56,113570.0,96.6641,96.9721,96.6641,96.9125,113570.0
2024-11-11 11:00:00,97.55,97.63,97.35,97.37,60954.0,96.9026,96.982,96.7039,96.7237,60954.0
2024-11-11 11:30:00,97.36,97.5,97.33,97.49,35588.0,96.7138,96.8529,96.684,96.843,35588.0
2024-11-11 12:00:00,97.46,97.51,97.23,97.27,56186.0,96.8132,96.8628,96.5847,96.6244,56186.0
2024-11-11 12:30:00,97.26,97.34,97.07,97.08,174607.0,96.6145,96.6939,96.4257,96.4357,174607.0
2024-11-11 13:00:00,97.06,97.06,96.67,96.94,366343.0,96.4158,96.4158,96.0284,96.2966,366343.0
2024-11-11 13:30:00,96.93,97.19,96.86,97.08,104472.0,96.2867,96.5449,96.2171,96.4357,104472.0
2024-11-11 14:00:00,97.07,97.11,97.0,97.06,74401.0,96.4257,96.4655,96.3562,96.4158,74401.0
2024-11-11 14:30:00,97.04,97.13,97.01,97.09,51952.0,96.3959,96.4853,96.3661,96.4456,51952.0
2024-11-11 15:00:00,97.09,97.18,97.02,97.09,103318.0,96.4456,96.535,96.3761,96.4456,103318.0
2024-11-11 15:30:00,97.08,97.27,96.99,97.24,246528.0,96.4357,96.6244,96.3463,96.5946,246528.0
2024-11-12 09:30:00,97.2,97.4,97.1,97.29,188502.0,96.5549,96.7535,96.4555,96.6443,188502.0
2024-11-12 10:00:00,97.3,97.31,96.92,97.01,138024.0,96.6542,96.6641,96.2767,96.3661,138024.0
2024-11-12 10:30:00,96.98,97.11,96.73,96.74,141974.0,96.3363,96.4655,96.088,96.0979,141974.0
2024-11-12 11:00:00,96.74,96.84,96.67,96.73,91519.0,96.0979,96.1973,96.0284,96.088,91519.0
2024-11-12 11:30:00,96.71,96.76,96.44,96.49,124423.0,96.0681,96.1178,95.7999,95.8496,124423.0
2024-11-12 12:00:00,96.46,96.56,96.35,96.5,70516.0,95.8198,95.9191,95.7105,95.8595,70516.0
2024-11-12 12:30:00,96.48,96.53,95.87,95.92,99810.0,95.8397,95.8893,95.2337,95.2834,99810.0
2024-11-12 13:00:00,95.89,96.28,95.81,96.27,67432.0,95.2536,95.641,95.1741,95.631,67432.0
2024-11-12 13:30:00,96.28,96.9,96.28,96.79,169684.0,95.641,96.2569,95.641,96.1476,169684.0
2024-11-12 14:00:00,96.77,97.07,96.76,96.98,121974.0,96.1277,96.4257,96.1178,96.3363,121974.0
2024-11-12 14:30:00,96.98,97.1,96.94,96.99,41162.0,96.3363,96.4555,96.2966,96.3463,41162.0
2024-11-12 15:00:00,96.98,97.03,96.73,96.8,133421.0,96.3363,96.386,96.088,96.1575,133421.0
2024-11-12 15:30:00,96.78,96.84,96.51,96.62,384622.0,96.1377,96.1973,95.8695,95.9787,384622.0
2024-11-13 09:30:00,96.76,96.88,96.44,96.64,222070.0,96.1178,96.237,95.7999,95.9986,222070.0
2024-11-13 10:00:00,96.66,96.66,96.0,96.43,115386.0,96.0185,96.0185,95.3628,95.79,115386.0
2024-11-13 10:30:00,96.43,96.74,96.35,96.66,63506.0,95.79,96.0979,95.7105,96.0185,63506.0
2024-11-13 11:00:00,96.7,97.01,96.56,96.97,62042.0,96.0582,96.3661,95.9191,96.3264,62042.0
2024-11-13 11:30:00,96.97,97.05,96.73,97.02,45183.0,96.3264,96.4059,96.088,96.3761,45183.0
2024-11-13 12:00:00,96.99,97.3,96.95,97.12,69048.0,96.3463,96.6542,96.3065,96.4754,69048.0
2024-11-13 12:30:00,97.11,97.35,97.07,97.33,27001.0,96.4655,96.7039,96.4257,96.684,27001.0
2024-11-13 13:00:00,97.35,97.37,97.09,97.21,31080.0,96.7039,96.7237,96.4456,96.5648,31080.0
2024-11-13 13:30:00,97.21,97.35,97.15,97.26,61847.0,96.5648,96.7039,96.5052,96.6145,61847.0
2024-11-13 14:00:00,97.26,97.27,96.92,96.95,130968.0,96.6145,96.6244,96.2767,96.3065,130968.0
2024-11-13 14:30:00,96.95,96.95,96.66,96.72,79609.0,96.3065,96.3065,96.0185,96.0781,79609.0
2024-11-13 15:00:00,96.71,97.02,96.55,96.83,71593.0,96.0681,96.3761,95.9092,96.1873,71593.0
2024-11-13 15:30:00,96.82,97.12,96.49,96.71,374708.0,96.1774,96.4754,95.8496,96.0681,374708.0
2024-11-14 09:30:00,96.73,96.88,96.24,96.43,364047.0,96.088,96.237,95.6012,95.79,364047.0
2024-11-14 10:00:00,96.43,96.48,96.03,96.46,188072.0,95.79,95.8397,95.3926,95.8198,188072.0
2024-11-14 10:30:00,96.44,96.61,96.31,96.35,127859.0,95.7999,95.9688,95.6708,95.7105,127859.0
2024-11-14 11:00:00,96.36,96.52,96.26,96.46,38964.0,95.7205,95.8794,95.6211,95.8198,38964.0
2024-11-14 11:30:00,96.43,96.6,96.16,96.21,83178.0,95.79,95.9589,95.5218,95.5714,83178.0
2024-11-14 12:00:00,96.19,96.26,95.9,95.92,90360.0,95.5516,95.6211,95.2635,95.2834,90360.0
2024-11-14 12:30:00,95.91,96.09,95.58,96.01,184159.0,95.2734,95.4522,94.9456,95.3728,184159.0
2024-11-14 13:00:00,95.95,96.22,95.9,96.02,66414.0,95.3132,95.5814,95.2635,95.3827,66414.0
2024-11-14 13:30:00,96.02,96.02,95.58,95.63,69945.0,95.3827,95.3827,94.9456,94.9953,69945.0
2024-11-14 14:00:00,95.61,96.07,95.61,96.02,44375.0,94.9754,95.4324,94.9754,95.3827,44375.0
2024-11-14 14:30:00,96.01,96.24,95.95,96.05,88431.0,95.3728,95.6012,95.3132,95.4125,88431.0
2024-11-14 15:00:00,96.06,96.06,95.34,95.7,305602.0,95.4224,95.4224,94.7072,95.0648,305602.0
2024-11-14 15:30:00,95.76,95.76,95.22,95.46,469603.0,95.1244,95.1244,94.588,94.8264,469603.0
2024-11-15 09:30:00,94.24,94.38,93.84,93.85,648961.0,93.6145,93.7536,93.2172,93.2271,648961.0
2024-11-15 10:00:00,93.9,93.9,93.25,93.31,297279.0,93.2768,93.2768,92.6311,92.6907,297279.0
2024-11-15 10:30:00,93.29,93.55,93.04,93.18,224131.0,92.6708,92.9291,92.4225,92.5616,224131.0
2024-11-15 11:00:00,93.16,93.44,93.09,93.43,186600.0,92.5417,92.8198,92.4722,92.8099,186600.0
2024-11-15 11:30:00,93.42,93.48,92.87,92.93,167403.0,92.8,92.8596,92.2536,92.3132,167403.0
2024-11-15 12:00:00,92.95,93.0,92.79,92.85,73519.0,92.3331,92.3828,92.1741,92.2337,73519.0
2024-11-15 12:30:00,92.85,92.96,92.6,92.86,161124.0,92.2337,92.343,91.9854,92.2437,161124.0
2024-11-15 13:00:00,92.85,92.92,92.7,92.85,126010.0,92.2337,92.3033,92.0847,92.2337,126010.0
2024-11-15 13:30:00,92.82,92.82,92.35,92.53,137309.0,92.2039,92.2039,91.7371,91.9159,137309.0
2024-11-15 14:00:00,92.53,92.7,92.42,92.42,89342.0,91.9159,92.0847,91.8066,91.8066,89342.0
2024-11-15 14:30:00,92.43,92.96,92.41,92.7,161428.0,91.8165,92.343,91.7967,92.0847,161428.0
2024-11-15 15:00:00,92.7,93.11,92.68,92.81,146537.0,92.0847,92.492,92.0649,92.194,146537.0
2024-11-15 15:30:00,92.86,93.09,92.63,92.93,187290.0,92.2437,92.4722,92.0152,92.3132,187290.0
2024-11-18 09:30:00,93.08,93.14,92.81,92.92,361647.0,92.4622,92.5218,92.194,92.3033,361647.0
2024-11-18 10:00:00,92.95,93.45,92.89,93.45,135192.0,92.3331,92.8298,92.2735,92.8298,135192.0
2024-11-18 10:30:00,93.44,93.76,93.44,93.71,133491.0,92.8198,93.1377,92.8198,93.088,133491.0
2024-11-18 11:00:00,93.73,94.01,93.67,93.86,151721.0,93.1079,93.386,93.0483,93.237,151721.0
2024-11-18 11:30:00,93.88,94.13,93.67,93.75,103847.0,93.2569,93.5053,93.0483,93.1278,103847.0
2024-11-18 12:00:00,93.74,93.81,93.61,93.77,87575.0,93.1178,93.1874,92.9887,93.1476,87575.0
2024-11-18 12:30:00,93.76,93.87,93.57,93.87,206099.0,93.1377,93.247,92.949,93.247,206099.0
2024-11-18 13:00:00,93.85,93.85,93.69,93.7,34263.0,93.2271,93.2271,93.0682,93.0781,34263.0
2024-11-18 13:30:00,93.7,93.78,93.34,93.76,71352.0,93.0781,93.1576,92.7205,93.1377,71352.0
2024-11-18 14:00:00,93.76,93.76,93.37,93.41,72356.0,93.1377,93.1377,92.7503,92.79,72356.0
2024-11-18 14:30:00,93.4,93.76,93.37,93.68,38161.0,92.7801,93.1377,92.7503,93.0582,38161.0
2024-11-18 15:00:00,93.66,93.78,93.64,93.78,61342.0,93.0384,93.1576,93.0185,93.1576,61342.0
2024-11-18 15:30:00,93.73,93.74,93.49,93.7,245514.0,93.1079,93.1178,92.8695,93.0781,245514.0
2024-11-19 09:30:00,92.58,92.93,92.37,92.78,271822.0,91.9655,92.3132,91.7569,92.1642,271822.0
2024-11-19 10:00:00,92.75,93.15,92.59,93.15,120821.0,92.1344,92.5318,91.9755,92.5318,120821.0
2024-11-19 10:30:00,93.1,93.65,93.05,93.58,83520.0,92.4821,93.0284,92.4324,92.9589,83520.0
2024-11-19 11:00:00,93.53,93.94,93.53,93.91,124959.0,92.9092,93.3165,92.9092,93.2867,124959.0
2024-11-19 11:30:00,93.89,94.02,93.78,93.9,69191.0,93.2668,93.396,93.1576,93.2768,69191.0
2024-11-19 12:00:00,93.89,93.96,93.66,93.95,65443.0,93.2668,93.3364,93.0384,93.3264,65443.0
2024-11-19 12:30:00,93.93,94.11,93.91,94.0,32243.0,93.3066,93.4854,93.2867,93.3761,32243.0
2024-11-19 13:00:00,93.99,94.14,93.88,94.12,99185.0,93.3662,93.5152,93.2569,93.4953,99185.0
2024-11-19 13:30:00,94.1,94.61,94.07,94.56,93659.0,93.4755,93.9821,93.4457,93.9324,93659.0
2024-11-19 14:00:00,94.56,94.58,94.3,94.31,99006.0,93.9324,93.9523,93.6741,93.6841,99006.0
2024-11-19 14:30:00,94.34,94.37,93.98,94.16,241691.0,93.7139,93.7437,93.3562,93.5351,241691.0
2024-11-19 15:00:00,94.15,94.24,94.06,94.21,47262.0,93.5251,93.6145,93.4357,93.5847,47262.0
2024-11-19 15:30:00,94.22,94.46,94.17,94.36,257223.0,93.5947,93.8331,93.545,93.7337,257223.0
2024-11-20 09:30:00,94.38,94.4,93.42,93.42,244983.0,93.7536,93.7735,92.8,92.8,244983.0
2024-11-20 10:00:00,93.43,93.65,92.53,92.87,260151.0,92.8099,93.0284,91.9159,92.2536,260151.0
2024-11-20 10:30:00,92.88,93.43,92.86,93.41,255052.0,92.2635,92.8099,92.2437,92.79,255052.0
2024-11-20 11:00:00,93.42,93.51,92.94,92.94,211959.0,92.8,92.8894,92.3232,92.3232,211959.0
2024-11-20 11:30:00,92.93,93.83,92.84,93.73,74597.0,92.3132,93.2072,92.2238,93.1079,74597.0
2024-11-20 12:00:00,93.74,93.8,93.03,93.36,107636.0,93.1178,93.1774,92.4126,92.7404,107636.0
2024-11-20 12:30:00,93.34,93.68,93.25,93.33,52835.0,92.7205,93.0582,92.6311,92.7106,52835.0
2024-11-20 13:00:00,93.33,93.51,93.14,93.47,76616.0,92.7106,92.8894,92.5218,92.8496,76616.0
2024-11-20 13:30:00,93.44,93.46,93.03,93.24,32242.0,92.8198,92.8397,92.4126,92.6212,32242.0
2024-11-20 14:00:00,93.19,93.23,93.05,93.18,48363.0,92.5715,92.6112,92.4324,92.5616,48363.0
2024-11-20 14:30:00,93.16,93.57,93.14,93.45,31255.0,92.5417,92.949,92.5218,92.8298,31255.0
2024-11-20 15:00:00,93.43,93.76,93.37,93.76,37061.0,92.8099,93.1377,92.7503,93.1377,37061.0
2024-11-20 15:30:00,93.77,94.5,93.77,94.41,522602.0,93.1476,93.8728,93.1476,93.7834,522602.0
2024-11-21 09:30:00,95.34,95.37,93.79,94.2,402727.0,94.7072,94.737,93.1675,93.5748,402727.0
2024-11-21 10:00:00,94.15,94.61,93.45,93.53,297067.0,93.5251,93.9821,92.8298,92.9092,297067.0
2024-11-21 10:30:00,93.46,94.8,93.43,94.76,193869.0,92.8397,94.1708,92.8099,94.1311,193869.0
2024-11-21 11:00:00,94.8,95.11,94.57,95.1,197543.0,94.1708,94.4787,93.9423,94.4688,197543.0
2024-11-21 11:30:00,95.13,95.24,94.64,94.85,76004.0,94.4986,94.6079,94.0119,94.2205,76004.0
2024-11-21 12:00:00,94.71,95.28,94.58,95.18,124059.0,94.0814,94.6476,93.9523,94.5483,124059.0
2024-11-21 12:30:00,95.19,95.57,95.17,95.43,131148.0,94.5582,94.9357,94.5384,94.7966,131148.0
2024-11-21 13:00:00,95.44,95.72,95.4,95.65,72697.0,94.8066,95.0847,94.7668,95.0152,72697.0
2024-11-21 13:30:00,95.66,95.76,95.48,95.64,36419.0,95.0251,95.1244,94.8463,95.0052,36419.0
2024-11-21 14:00:00,95.66,95.72,95.38,95.65,69369.0,95.0251,95.0847,94.747,95.0152,69369.0
2024-11-21 14:30:00,95.64,95.73,95.47,95.7,117628.0,95.0052,95.0946,94.8364,95.0648,117628.0
2024-11-21 15:00:00,95.68,95.87,95.67,95.81,93276.0,95.045,95.2337,95.035,95.1741,93276.0
2024-11-21 15:30:00,95.8,95.82,95.37,95.39,297168.0,95.1642,95.184,94.737,94.7569,297168.0
2024-11-22 09:30:00,95.35,96.13,95.35,96.1,261239.0,94.7172,95.492,94.7172,95.4622,261239.0
2024-11-22 10:00:00,96.08,96.1,95.21,95.38,236060.0,95.4423,95.4622,94.5781,94.747,236060.0
2024-11-22 10:30:00,95.38,96.05,95.36,96.04,230782.0,94.747,95.4125,94.7271,95.4026,230782.0
2024-11-22 11:00:00,96.07,96.08,95.38,95.66,92638.0,95.4324,95.4423,94.747,95.0251,92638.0
2024-11-22 11:30:00,95.59,95.83,95.44,95.79,48138.0,94.9556,95.194,94.8066,95.1542,48138.0
2024-11-22 12:00:00,95.75,96.07,95.71,95.97,77323.0,95.1145,95.4324,95.0748,95.333,77323.0
2024-11-22 12:30:00,95.99,96.06,95.7,96.01,52415.0,95.3529,95.4224,95.0648,95.3728,52415.0
2024-11-22 13:00:00,96.01,96.14,95.95,95.96,50371.0,95.3728,95.5019,95.3132,95.3231,50371.0
2024-11-22 13:30:00,95.95,96.09,95.79,95.95,73532.0,95.3132,95.4522,95.1542,95.3132,73532.0
2024-11-22 14:00:00,95.9,95.92,95.54,95.78,65341.0,95.2635,95.2834,94.9059,95.1443,65341.0
2024-11-22 14:30:00,95.78,95.98,95.77,95.92,37599.0,95.1443,95.343,95.1344,95.2834,37599.0
2024-11-22 15:00:00,95.87,95.88,95.52,95.69,156434.0,95.2337,95.2436,94.886,95.0549,156434.0
2024-11-22 15:30:00,95.7,96.14,95.67,95.93,206692.0,95.0648,95.5019,95.035,95.2933,206692.0
2024-11-25 09:30:00,97.24,97.65,96.97,97.11,306998.0,96.5946,97.0019,96.3264,96.4655,306998.0
2024-11-25 10:00:00,97.13,97.16,96.59,97.06,226924.0,96.4853,96.5151,95.9489,96.4158,226924.0
2024-11-25 10:30:00,97.06,97.13,96.68,96.73,177219.0,96.4158,96.4853,96.0383,96.088,177219.0
2024-11-25 11:00:00,96.7,96.87,96.6,96.78,76973.0,96.0582,96.2271,95.9589,96.1377,76973.0
2024-11-25 11:30:00,96.73,96.85,96.46,96.49,88295.0,96.088,96.2072,95.8198,95.8496,88295.0
2024-11-25 12:00:00,96.51,96.6,96.01,96.09,208079.0,95.8695,95.9589,95.3728,95.4522,208079.0
2024-11-25 12:30:00,96.12,96.29,95.84,96.24,153599.0,95.482,95.6509,95.2039,95.6012,153599.0
2024-11-25 13:00:00,96.25,96.55,96.24,96.45,93230.0,95.6112,95.9092,95.6012,95.8099,93230.0
2024-11-25 13:30:00,96.41,96.6,96.41,96.53,34197.0,95.7701,95.9589,95.7701,95.8893,34197.0
2024-11-25 14:00:00,96.49,96.55,96.25,96.41,81390.0,95.8496,95.9092,95.6112,95.7701,81390.0
2024-11-25 14:30:00,96.38,96.55,96.3,96.44,47054.0,95.7403,95.9092,95.6609,95.7999,47054.0
2024-11-25 15:00:00,96.43,96.46,96.31,96.46,49016.0,95.79,95.8198,95.6708,95.8198,49016.0
2024-11-25 15:30:00,96.45,96.65,96.36,96.56,256256.0,95.8099,96.0085,95.7205,95.9191,256256.0
2024-11-26 09:30:00,96.98,97.24,96.9,97.04,251918.0,96.3363,96.5946,96.2569,96.3959,251918.0
2024-11-26 10:00:00,97.03,97.17,96.77,97.0,102133.0,96.386,96.5251,96.1277,96.3562,102133.0
2024-11-26 10:30:00,96.96,97.17,96.8,97.06,49029.0,96.3165,96.5251,96.1575,96.4158,49029.0
2024-11-26 11:00:00,97.11,97.22,97.01,97.22,29741.0,96.4655,96.5747,96.3661,96.5747,29741.0
2024-11-26 11:30:00,97.22,97.31,97.17,97.27,200160.0,96.5747,96.6641,96.5251,96.6244,200160.0
2024-11-26 12:00:00,97.29,97.29,97.07,97.14,35031.0,96.6443,96.6443,96.4257,96.4953,35031.0
2024-11-26 12:30:00,97.19,97.41,97.18,97.4,48309.0,96.5449,96.7635,96.535,96.7535,48309.0
2024-11-26 13:00:00,97.41,97.41,97.25,97.34,27586.0,96.7635,96.7635,96.6045,96.6939,27586.0
2024-11-26 13:30:00,97.34,97.42,97.29,97.4,26394.0,96.6939,96.7734,96.6443,96.7535,26394.0
2024-11-26 14:00:00,97.41,97.49,97.12,97.2,75523.0,96.7635,96.843,96.4754,96.5549,75523.0
2024-11-26 14:30:00,97.23,97.43,97.23,97.4,29107.0,96.5847,96.7834,96.5847,96.7535,29107.0
2024-11-26 15:00:00,97.4,97.51,97.4,97.48,34143.0,96.7535,96.8628,96.7535,96.833,34143.0
2024-11-26 15:30:00,97.47,97.79,97.45,97.6,259304.0,96.8231,97.141,96.8032,96.9522,259304.0
2024-11-27 09:30:00,97.5,97.6,97.31,97.48,177442.0,96.8529,96.9522,96.6641,96.833,177442.0
2024-11-27 10:00:00,97.41,97.44,97.08,97.13,197021.0,96.7635,96.7933,96.4357,96.4853,197021.0
2024-11-27 10:30:00,97.11,97.19,96.87,96.97,202590.0,96.4655,96.5449,96.2271,96.3264,202590.0
2024-11-27 11:00:00,96.96,96.96,96.76,96.84,142381.0,96.3165,96.3165,96.1178,96.1973,142381.0
2024-11-27 11:30:00,96.82,97.04,96.68,96.74,104248.0,96.1774,96.3959,96.0383,96.0979,104248.0
2024-11-27 12:00:00,96.72,96.76,96.46,96.75,292771.0,96.0781,96.1178,95.8198,96.1079,292771.0
2024-11-27 12:30:00,96.75,96.83,96.61,96.81,365893.0,96.1079,96.1873,95.9688,96.1675,365893.0
2024-11-27 13:00:00,96.8,96.96,96.74,96.84,70296.0,96.1575,96.3165,96.0979,96.1973,70296.0
2024-11-27 13:30:00,96.83,97.05,96.8,96.99,45642.0,96.1873,96.4059,96.1575,96.3463,45642.0
2024-11-27 14:00:00,96.98,97.04,96.9,96.91,24377.0,96.3363,96.3959,96.2569,96.2668,24377.0
2024-11-27 14:30:00,96.92,97.04,96.84,96.92,42326.0,96.2767,96.3959,96.1973,96.2767,42326.0
2024-11-27 15:00:00,96.94,97.01,96.81,96.86,34576.0,96.2966,96.3661,96.1675,96.2171,34576.0
2024-11-27 15:30:00,96.81,96.99,96.68,96.92,92415.0,96.1675,96.3463,96.0383,96.2767,92415.0
2024-11-29 09:30:00,97.16,97.49,97.1,97.49,119761.0,96.5151,96.843,96.4555,96.843,119761.0
2024-11-29 10:00:00,97.52,97.85,97.52,97.75,138432.0,96.8728,97.2006,96.8728,97.1012,138432.0
2024-11-29 10:30:00,97.74,97.88,97.74,97.86,35116.0,97.0913,97.2304,97.0913,97.2105,35116.0
2024-11-29 11:00:00,97.88,98.05,97.87,98.03,53472.0,97.2304,97.3992,97.2204,97.3794,53472.0
2024-11-29 11:30:00,98.04,98.23,97.96,98.16,46703.0,97.3893,97.578,97.3098,97.5085,46703.0
2024-11-29 12:00:00,98.16,98.34,98.13,98.19,62606.0,97.5085,97.6873,97.4787,97.5383,62606.0
2024-11-29 12:30:00,98.2,98.36,98.03,98.08,140536.0,97.5482,97.7072,97.3794,97.429,140536.0
2024-12-02 09:30:00,98.23,98.45,98.07,98.18,261565.0,97.578,97.7966,97.4191,97.5284,261565.0
2024-12-02 10:00:00,98.19,98.31,98.16,98.31,83556.0,97.5383,97.6575,97.5085,97.6575,83556.0
2024-12-02 10:30:00,98.31,98.42,98.08,98.14,96193.0,97.6575,97.7668,97.429,97.4886,96193.0
2024-12-02 11:00:00,98.14,98.36,98.08,98.34,51582.0,97.4886,97.7072,97.429,97.6873,51582.0
2024-12-02 11:30:00,98.34,98.52,98.32,98.44,55282.0,97.6873,97.8661,97.6674,97.7866,55282.0
2024-12-02 12:00:00,98.46,98.56,98.39,98.41,85919.0,97.8065,97.9059,97.737,97.7568,85919.0
2024-12-02 12:30:00,98.39,98.51,98.37,98.43,75891.0,97.737,97.8562,97.7171,97.7767,75891.0
2024-12-02 13:00:00,98.42,98.53,98.37,98.47,44375.0,97.7668,97.876,97.7171,97.8164,44375.0
2024-12-02 13:30:00,98.48,98.51,98.38,98.5,102378.0,97.8264,97.8562,97.727,97.8462,102378.0
2024-12-02 14:00:00,98.49,98.49,98.27,98.37,42945.0,97.8363,97.8363,97.6178,97.7171,42945.0
2024-12-02 14:30:00,98.37,98.56,98.36,98.55,52868.0,97.7171,97.9059,97.7072,97.8959,52868.0
2024-12-02 15:00:00,98.53,98.66,98.48,98.66,64344.0,97.876,98.0052,97.8264,98.0052,64344.0
2024-12-02 15:30:00,98.64,98.64,98.4,98.45,307655.0,97.9853,97.9853,97.7469,97.7966,307655.0
2024-12-03 09:30:00,98.35,98.45,98.17,98.33,223565.0,97.6972,97.7966,97.5184,97.6774,223565.0
2024-12-03 10:00:00,98.33,98.41,98.04,98.09,116054.0,97.6774,97.7568,97.3893,97.439,116054.0
2024-12-03 10:30:00,98.05,98.21,98.01,98.2,131368.0,97.3992,97.5582,97.3595,97.5482,131368.0
2024-12-03 11:00:00,98.17,98.37,98.15,98.37,80050.0,97.5184,97.7171,97.4986,97.7171,80050.0
2024-12-03 11:30:00,98.36,98.38,98.02,98.07,67727.0,97.7072,97.727,97.3694,97.4191,67727.0
2024-12-03 12:00:00,98.08,98.23,98.08,98.21,39143.0,97.429,97.578,97.429,97.5582,39143.0
2024-12-03 12:30:00,98.21,98.46,98.21,98.45,45349.0,97.5582,97.8065,97.5582,97.7966,45349.0
2024-12-03 13:00:00,98.42,98.5,98.39,98.41,29132.0,97.7668,97.8462,97.737,97.7568,29132.0
2024-12-03 13:30:00,98.4,98.46,98.31,98.36,23110.0,97.7469,97.8065,97.6575,97.7072,23110.0
2024-12-03 14:00:00,98.32,98.42,98.29,98.41,25854.0,97.6674,97.7668,97.6376,97.7568,25854.0
2024-12-03 14:30:00,98.42,98.6,98.42,98.56,35651.0,97.7668,97.9456,97.7668,97.9059,35651.0
2024-12-03 15:00:00,98.55,98.57,98.49,98.54,90622.0,97.8959,97.9158,97.8363,97.886,90622.0
2024-12-03 15:30:00,98.52,98.58,98.39,98.49,192825.0,97.8661,97.9257,97.737,97.8363,192825.0
2024-12-04 09:30:00,99.06,99.24,99.04,99.14,194426.0,98.4025,98.5813,98.3827,98.482,194426.0
2024-12-04 10:00:00,99.14,99.18,98.84,99.08,227237.0,98.482,98.5217,98.184,98.4224,227237.0
2024-12-04 10:30:00,99.08,99.28,99.06,99.24,122943.0,98.4224,98.6211,98.4025,98.5813,122943.0
2024-12-04 11:00:00,99.28,99.35,99.26,99.3,50510.0,98.6211,98.6906,98.6012,98.6409,50510.0
2024-12-04 11:30:00,99.29,99.34,99.21,99.32,34370.0,98.631,98.6807,98.5515,98.6608,34370.0
2024-12-04 12:00:00,99.3,99.32,99.2,99.3,35584.0,98.6409,98.6608,98.5416,98.6409,35584.0
2024-12-04 12:30:00,99.28,99.36,99.17,99.32,36802.0,98.6211,98.7005,98.5118,98.6608,36802.0
2024-12-04 13:00:00,99.31,99.32,99.14,99.14,54877.0,98.6509,98.6608,98.482,98.482,54877.0
2024-12-04 13:30:00,99.09,99.34,98.93,99.18,147845.0,98.4323,98.6807,98.2734,98.5217,147845.0
2024-12-04 14:00:00,99.16,99.46,99.11,99.45,110422.0,98.5019,98.7999,98.4522,98.7899,110422.0
2024-12-04 14:30:00,99.41,99.55,99.4,99.48,82733.0,98.7502,98.8893,98.7403,98.8197,82733.0
2024-12-04 15:00:00,99.47,99.68,99.46,99.61,143025.0,98.8098,99.0184,98.7999,98.9489,143025.0
2024-12-04 15:30:00,99.58,99.79,99.57,99.69,239292.0,98.9191,99.1277,98.9091,99.0284,239292.0
2024-12-05 09:30:00,99.7,99.77,99.61,99.75,192760.0,99.0383,99.1078,98.9489,99.088,192760.0
2024-12-05 10:00:00,99.76,99.88,99.53,99.54,195683.0,99.0979,99.2171,98.8694,98.8793,195683.0
2024-12-05 10:30:00,99.54,99.57,99.43,99.48,93914.0,98.8793,98.9091,98.7701,98.8197,93914.0
2024-12-05 11:00:00,99.47,99.71,99.44,99.7,75116.0,98.8098,99.0482,98.78,99.0383,75116.0
2024-12-05 11:30:00,99.7,99.74,99.6,99.74,23103.0,99.0383,99.078,98.9389,99.078,23103.0
2024-12-05 12:00:00,99.72,99.87,99.72,99.85,58368.0,99.0582,99.2072,99.0582,99.1873,58368.0
2024-12-05 12:30:00,99.83,99.98,99.81,99.94,26624.0,99.1674,99.3164,99.1476,99.2767,26624.0
2024-12-05 13:00:00,99.94,99.95,99.46,99.59,40890.0,99.2767,99.2866,98.7999,98.929,40890.0
2024-12-05 13:30:00,99.52,99.77,99.52,99.63,31160.0,98.8595,99.1078,98.8595,98.9687,31160.0
2024-12-05 14:00:00,99.61,99.71,99.47,99.56,62165.0,98.9489,99.0482,98.8098,98.8992,62165.0
2024-12-05 14:30:00,99.52,99.65,99.52,99.57,26188.0,98.8595,98.9886,98.8595,98.9091,26188.0
2024-12-05 15:00:00,99.53,99.63,99.39,99.41,69136.0,98.8694,98.9687,98.7303,98.7502,69136.0
2024-12-05 15:30:00,99.4,99.61,99.28,99.4,157557.0,98.7403,98.9489,98.6211,98.7403,157557.0
2024-12-06 09:30:00,99.58,100.12,99.58,100.1,242646.0,98.9191,99.4555,98.9191,99.4356,242646.0
2024-12-06 10:00:00,100.11,100.12,99.92,100.07,138808.0,99.4456,99.4555,99.2568,99.4058,138808.0
2024-12-06 10:30:00,100.04,100.1,99.87,100.01,79152.0,99.376,99.4356,99.2072,99.3462,79152.0
2024-12-06 11:00:00,100.01,100.01,99.64,99.79,105941.0,99.3462,99.3462,98.9787,99.1277,105941.0
2024-12-06 11:30:00,99.77,99.86,99.69,99.78,47597.0,99.1078,99.1972,99.0284,99.1178,47597.0
2024-12-06 12:00:00,99.72,99.72,99.55,99.68,80045.0,99.0582,99.0582,98.8893,99.0184,80045.0
2024-12-06 12:30:00,99.68,99.68,99.47,99.55,81669.0,99.0184,99.0184,98.8098,98.8893,81669.0
2024-12-06 13:00:00,99.59,99.89,99.59,99.8,50792.0,98.929,99.227,98.929,99.1376,50792.0
2024-12-06 13:30:00,99.75,99.79,99.65,99.79,30822.0,99.088,99.1277,98.9886,99.1277,30822.0
2024-12-06 14:00:00,99.72,99.72,99.46,99.51,32906.0,99.0582,99.0582,98.7999,98.8495,32906.0
2024-12-06 14:30:00,99.46,99.66,99.46,99.56,297539.0,98.7999,98.9986,98.7999,98.8992,297539.0
2024-12-06 15:00:00,99.55,99.69,99.5,99.6,131573.0,98.8893,99.0284,98.8396,98.9389,131573.0
2024-12-06 15:30:00,99.63,99.81,99.6,99.72,147919.0,98.9687,99.1476,98.9389,99.0582,147919.0
2024-12-09 09:30:00,99.65,99.71,99.49,99.58,202421.0,98.9886,99.0482,98.8297,98.9191,202421.0
2024-12-09 10:00:00,99.57,99.62,99.16,99.22,130025.0,98.9091,98.9588,98.5019,98.5615,130025.0
2024-12-09 10:30:00,99.21,99.31,98.87,98.9,215001.0,98.5515,98.6509,98.2138,98.2436,215001.0
2024-12-09 11:00:00,98.89,99.07,98.65,99.01,294004.0,98.2337,98.4125,97.9953,98.3529,294004.0
2024-12-09 11:30:00,99.02,99.14,98.92,99.14,397558.0,98.3628,98.482,98.2635,98.482,397558.0
2024-12-09 12:00:00,99.09,99.1,98.87,98.98,51905.0,98.4323,98.4423,98.2138,98.3231,51905.0
2024-12-09 12:30:00,98.95,99.11,98.88,98.91,29185.0,98.2933,98.4522,98.2237,98.2535,29185.0
2024-12-09 13:00:00,98.88,99.02,98.8,99.01,49252.0,98.2237,98.3628,98.1443,98.3529,49252.0
2024-12-09 13:30:00,99.0,99.24,98.99,99.12,43034.0,98.3429,98.5813,98.333,98.4621,43034.0
2024-12-09 14:00:00,99.04,99.06,98.85,98.9,61116.0,98.3827,98.4025,98.1939,98.2436,61116.0
2024-12-09 14:30:00,98.9,98.91,98.61,98.76,61945.0,98.2436,98.2535,97.9555,98.1045,61945.0
2024-12-09 15:00:00,98.77,98.79,98.55,98.61,71639.0,98.1145,98.1343,97.8959,97.9555,71639.0
2024-12-09 15:30:00,98.6,98.71,98.47,98.65,312869.0,97.9456,98.0549,97.8164,97.9953,312869.0
2024-12-10 09:30:00,98.86,98.86,98.52,98.76,159802.0,98.2039,98.2039,97.8661,98.1045,159802.0
2024-12-10 10:00:00,98.77,98.91,98.73,98.79,73431.0,98.1145,98.2535,98.0747,98.1343,73431.0
2024-12-10 10:30:00,98.78,98.97,98.75,98.75,49762.0,98.1244,98.3131,98.0946,98.0946,49762.0
2024-12-10 11:00:00,98.74,98.84,98.63,98.64,33941.0,98.0847,98.184,97.9754,97.9853,33941.0
2024-12-10 11:30:00,98.62,98.64,98.54,98.59,74859.0,97.9655,97.9853,97.886,97.9357,74859.0
2024-12-10 12:00:00,98.61,98.67,98.49,98.57,47292.0,97.9555,98.0151,97.8363,97.9158,47292.0
2024-12-10 12:30:00,98.62,98.76,98.52,98.56,30126.0,97.9655,98.1045,97.8661,97.9059,30126.0
2024-12-10 13:00:00,98.51,98.56,98.46,98.54,23192.0,97.8562,97.9059,97.8065,97.886,23192.0
2024-12-10 13:30:00,98.54,98.62,98.45,98.46,26806.0,97.886,97.9655,97.7966,97.8065,26806.0
2024-12-10 14:00:00,98.44,98.45,98.29,98.43,42186.0,97.7866,97.7966,97.6376,97.7767,42186.0
2024-12-10 14:30:00,98.43,98.44,98.28,98.31,58970.0,97.7767,97.7866,97.6277,97.6575,58970.0
2024-12-10 15:00:00,98.3,98.3,97.99,98.0,117503.0,97.6476,97.6476,97.3396,97.3496,117503.0
2024-12-10 15:30:00,98.0,98.08,97.82,98.06,277500.0,97.3496,97.429,97.1708,97.4092,277500.0
2024-12-11 09:30:00,99.0,99.26,98.89,99.26,229540.0,98.3429,98.6012,98.2337,98.6012,229540.0
2024-12-11 10:00:00,99.26,99.45,99.17,99.23,96451.0,98.6012,98.7899,98.5118,98.5714,96451.0
2024-12-11 10:30:00,99.26,99.41,99.22,99.31,34563.0,98.6012,98.7502,98.5615,98.6509,34563.0
2024-12-11 11:00:00,99.25,99.55,99.23,99.55,30548.0,98.5913,98.8893,98.5714,98.8893,30548.0
2024-12-11 11:30:00,99.54,99.67,99.52,99.6,65038.0,98.8793,99.0085,98.8595,98.9389,65038.0
2024-12-11 12:00:00,99.63,99.78,99.61,99.63,46494.0,98.9687,99.1178,98.9489,98.9687,46494.0
2024-12-11 12:30:00,99.65,99.74,99.58,99.73,35105.0,98.9886,99.078,98.9191,99.0681,35105.0
2024-12-11 13:00:00,99.77,99.85,99.71,99.81,24393.0,99.1078,99.1873,99.0482,99.1476,24393.0
2024-12-11 13:30:00,99.83,99.83,99.63,99.66,34105.0,99.1674,99.1674,98.9687,98.9986,34105.0
2024-12-11 14:00:00,99.66,99.7,99.59,99.67,29040.0,98.9986,99.0383,98.929,99.0085,29040.0
2024-12-11 14:30:00,99.68,99.78,99.62,99.71,32462.0,99.0184,99.1178,98.9588,99.0482,32462.0
2024-12-11 15:00:00,99.69,99.74,99.67,99.74,114258.0,99.0284,99.078,99.0085,99.078,114258.0
2024-12-11 15:30:00,99.72,99.72,99.49,99.56,161641.0,99.0582,99.0582,98.8297,98.8992,161641.0
2024-12-12 09:30:00,99.23,99.24,98.96,99.1,203863.0,98.5714,98.5813,98.3032,98.4423,203863.0
2024-12-12 10:00:00,99.09,99.26,98.76,99.24,116158.0,98.4323,98.6012,98.1045,98.5813,116158.0
2024-12-12 10:30:00,99.22,99.35,99.16,99.31,47992.0,98.5615,98.6906,98.5019,98.6509,47992.0
2024-12-12 11:00:00,99.32,99.42,99.26,99.35,41069.0,98.6608,98.7601,98.6012,98.6906,41069.0
2024-12-12 11:30:00,99.32,99.32,98.98,98.98,62502.0,98.6608,98.6608,98.3231,98.3231,62502.0
2024-12-12 12:00:00,98.98,99.33,98.98,99.2,42838.0,98.3231,98.6707,98.3231,98.5416,42838.0
2024-12-12 12:30:00,99.16,99.3,99.01,99.3,44636.0,98.5019,98.6409,98.3529,98.6409,44636.0
2024-12-12 13:00:00,99.3,99.35,99.18,99.2,20173.0,98.6409,98.6906,98.5217,98.5416,20173.0
2024-12-12 13:30:00,99.2,99.2,98.95,98.95,37873.0,98.5416,98.5416,98.2933,98.2933,37873.0
2024-12-12 14:00:00,98.89,99.09,98.65,98.7,45992.0,98.2337,98.4323,97.9953,98.0449,45992.0
2024-12-12 14:30:00,98.69,98.85,98.69,98.77,55874.0,98.035,98.1939,98.035,98.1145,55874.0
2024-12-12 15:00:00,98.73,98.79,98.63,98.68,39913.0,98.0747,98.1343,97.9754,98.0251,39913.0
2024-12-12 15:30:00,98.69,98.82,98.5,98.51,264103.0,98.035,98.1641,97.8462,97.8562,264103.0
2024-12-13 09:30:00,99.11,99.36,98.99,99.02,210870.0,98.4522,98.7005,98.333,98.3628,210870.0
2024-12-13 10:00:00,99.06,99.06,98.64,98.67,99085.0,98.4025,98.4025,97.9853,98.0151,99085.0
2024-12-13 10:30:00,98.67,98.72,98.16,98.18,195454.0,98.0151,98.0648,97.5085,97.5284,195454.0
2024-12-13 11:00:00,98.16,98.34,98.02,98.24,75263.0,97.5085,97.6873,97.3694,97.588,75263.0
2024-12-13 11:30:00,98.24,98.55,98.13,98.28,52537.0,97.588,97.8959,97.4787,97.6277,52537.0
2024-12-13 12:00:00,98.25,98.33,98.04,98.09,21225.0,97.5979,97.6774,97.3893,97.439,21225.0
2024-12-13 12:30:00,98.04,98.15,97.97,97.99,31920.0,97.3893,97.4986,97.3198,97.3396,31920.0
2024-12-13 13:00:00,97.98,98.35,97.96,98.34,105117.0,97.3297,97.6972,97.3098,97.6873,105117.0
2024-12-13 13:30:00,98.33,98.46,98.27,98.38,35266.0,97.6774,97.8065,97.6178,97.727,35266.0
2024-12-13 14:00:00,98.36,98.51,98.35,98.47,40399.0,97.7072,97.8562,97.6972,97.8164,40399.0
2024-12-13 14:30:00,98.48,98.54,98.39,98.43,42916.0,97.8264,97.886,97.737,97.7767,42916.0
2024-12-13 15:00:00,98.43,98.5,98.3,98.43,59285.0,97.7767,97.8462,97.6476,97.7767,59285.0
2024-12-13 15:30:00,98.42,98.56,98.37,98.42,167257.0,97.7668,97.9059,97.7171,97.7668,167257.0
2024-12-16 09:30:00,98.97,99.1,98.85,99.04,162060.0,98.3131,98.4423,98.1939,98.3827,162060.0
2024-12-16 10:00:00,99.07,99.19,98.72,99.1,99279.0,98.4125,98.5317,98.0648,98.4423,99279.0
2024-12-16 10:30:00,99.1,99.31,99.08,99.2,305479.0,98.4423,98.6509,98.4224,98.5416,305479.0
2024-12-16 11:00:00,99.2,99.29,99.15,99.2,84050.0,98.5416,98.631,98.4919,98.5416,84050.0
2024-12-16 11:30:00,99.22,99.28,99.11,99.28,34876.0,98.5615,98.6211,98.4522,98.6211,34876.0
2024-12-16 12:00:00,99.3,99.3,99.15,99.27,41294.0,98.6409,98.6409,98.4919,98.6111,41294.0
2024-12-16 12:30:00,99.28,99.42,99.26,99.36,76484.0,98.6211,98.7601,98.6012,98.7005,76484.0
2024-12-16 13:00:00,99.39,99.54,99.36,99.53,113353.0,98.7303,98.8793,98.7005,98.8694,113353.0
2024-12-16 13:30:00,99.53,99.55,99.45,99.51,52268.0,98.8694,98.8893,98.7899,98.8495,52268.0
2024-12-16 14:00:00,99.5,99.51,99.41,99.41,26531.0,98.8396,98.8495,98.7502,98.7502,26531.0
2024-12-16 14:30:00,99.41,99.5,99.39,99.47,13204.0,98.7502,98.8396,98.7303,98.8098,13204.0
2024-12-16 15:00:00,99.46,99.54,99.45,99.5,22972.0,98.7999,98.8793,98.7899,98.8396,22972.0
2024-12-16 15:30:00,99.48,99.49,98.99,99.22,264860.0,98.8197,98.8297,98.333,98.5615,264860.0
2024-12-17 09:30:00,98.36,98.58,98.18,98.43,209705.0,97.7072,97.9257,97.5284,97.7767,209705.0
2024-12-17 10:00:00,98.44,98.44,98.02,98.06,119462.0,97.7866,97.7866,97.3694,97.4092,119462.0
2024-12-17 10:30:00,98.11,98.29,98.03,98.28,103855.0,97.4588,97.6376,97.3794,97.6277,103855.0
2024-12-17 11:00:00,98.27,98.65,98.26,98.43,214131.0,97.6178,97.9953,97.6078,97.7767,214131.0
2024-12-17 11:30:00,98.4,98.68,98.4,98.59,32066.0,97.7469,98.0251,97.7469,97.9357,32066.0
2024-12-17 12:00:00,98.52,98.52,98.4,98.47,21110.0,97.8661,97.8661,97.7469,97.8164,21110.0
2024-12-17 12:30:00,98.45,98.63,98.41,98.57,117818.0,97.7966,97.9754,97.7568,97.9158,117818.0
2024-12-17 13:00:00,98.51,98.54,98.32,98.42,25757.0,97.8562,97.886,97.6674,97.7668,25757.0
2024-12-17 13:30:00,98.37,98.44,98.32,98.38,14819.0,97.7171,97.7866,97.6674,97.727,14819.0
2024-12-17 14:00:00,98.38,98.38,98.17,98.2,38844.0,97.727,97.727,97.5184,97.5482,38844.0
2024-12-17 14:30:00,98.19,98.21,98.06,98.12,70115.0,97.5383,97.5582,97.4092,97.4688,70115.0
2024-12-17 15:00:00,98.1,98.13,97.94,98.0,115060.0,97.4489,97.4787,97.29,97.3496,115060.0
2024-12-17 15:30:00,98.04,98.53,97.97,98.36,221374.0,97.3893,97.876,97.3198,97.7072,221374.0
2024-12-18 09:30:00,98.28,98.5,98.11,98.5,192432.0,97.6277,97.8462,97.4588,97.8462,192432.0
2024-12-18 10:00:00,98.47,98.75,98.47,98.75,57078.0,97.8164,98.0946,97.8164,98.0946,57078.0
2024-12-18 10:30:00,98.73,99.07,98.72,98.96,77619.0,98.0747,98.4125,98.0648,98.3032,77619.0
2024-12-18 11:00:00,98.93,99.02,98.49,98.81,68819.0,98.2734,98.3628,97.8363,98.1542,68819.0
2024-12-18 11:30:00,98.82,98.96,98.73,98.86,117912.0,98.1641,98.3032,98.0747,98.2039,117912.0
2024-12-18 12:00:00,98.81,99.03,98.77,98.83,49529.0,98.1542,98.3727,98.1145,98.1741,49529.0
2024-12-18 12:30:00,98.81,98.9,98.69,98.8,50973.0,98.1542,98.2436,98.035,98.1443,50973.0
2024-12-18 13:00:00,98.79,98.8,98.66,98.66,47788.0,98.1343,98.1443,98.0052,98.0052,47788.0
2024-12-18 13:30:00,98.66,98.82,98.65,98.77,57788.0,98.0052,98.1641,97.9953,98.1145,57788.0
2024-12-18 14:00:00,98.79,98.79,96.97,96.98,589442.0,98.1343,98.1343,96.3264,96.3363,589442.0
2024-12-18 14:30:00,96.96,97.37,95.69,95.8,690003.0,96.3165,96.7237,95.0549,95.1642,690003.0
2024-12-18 15:00:00,95.81,95.94,94.66,94.73,530617.0,95.1741,95.3032,94.0317,94.1013,530617.0
2024-12-18 15:30:00,94.74,94.95,92.35,92.49,1127118.0,94.1112,94.3198,91.7371,91.8761,1127118.0
2024-12-19 09:30:00,94.1,94.61,93.6,93.82,648328.0,93.4755,93.9821,92.9788,93.1973,648328.0
2024-12-19 10:00:00,93.85,93.95,93.24,93.25,306050.0,93.2271,93.3264,92.6212,92.6311,306050.0
2024-12-19 10:30:00,93.27,93.75,92.96,93.59,179031.0,92.651,93.1278,92.343,92.9688,179031.0
2024-12-19 11:00:00,93.53,93.95,92.98,93.94,155841.0,92.9092,93.3264,92.3629,93.3165,155841.0
2024-12-19 11:30:00,93.85,94.1,93.53,93.6,71352.0,93.2271,93.4755,92.9092,92.9788,71352.0
2024-12-19 12:00:00,93.63,93.7,92.97,93.07,65138.0,93.0086,93.0781,92.353,92.4523,65138.0
2024-12-19 12:30:00,93.11,93.38,92.87,93.36,101648.0,92.492,92.7602,92.2536,92.7404,101648.0
2024-12-19 13:00:00,93.28,93.56,92.8,93.56,78801.0,92.6609,92.939,92.1841,92.939,78801.0
2024-12-19 13:30:00,93.47,94.04,93.44,94.03,51942.0,92.8496,93.4159,92.8198,93.4059,51942.0
2024-12-19 14:00:00,94.0,94.05,93.3,93.39,63040.0,93.3761,93.4258,92.6808,92.7702,63040.0
2024-12-19 14:30:00,93.31,93.37,93.04,93.05,63422.0,92.6907,92.7503,92.4225,92.4324,63422.0
2024-12-19 15:00:00,93.05,93.47,92.85,93.23,94897.0,92.4324,92.8496,92.2337,92.6112,94897.0
2024-12-19 15:30:00,93.25,93.4,92.35,92.42,1176710.0,92.6311,92.7801,91.7371,91.8066,1176710.0
2024-12-20 09:30:00,91.64,92.38,91.37,91.72,481964.0,91.0318,91.7669,90.7636,91.1112,481964.0
2024-12-20 10:00:00,91.75,93.29,91.74,93.27,264834.0,91.141,92.6708,91.1311,92.651,264834.0
2024-12-20 10:30:00,93.27,94.0,93.27,93.69,471937.0,92.651,93.3761,92.651,93.0682,471937.0
2024-12-20 11:00:00,93.74,94.96,93.59,94.96,825886.0,93.1178,94.3297,92.9688,94.3297,825886.0
2024-12-20 11:30:00,94.96,95.77,94.95,95.64,253222.0,94.3297,95.1344,94.3198,95.0052,253222.0
2024-12-20 12:00:00,95.57,96.04,95.44,96.0,207083.0,94.9357,95.4026,94.8066,95.3628,207083.0
2024-12-20 12:30:00,95.98,95.99,95.45,95.66,131972.0,95.343,95.3529,94.8165,95.0251,131972.0
2024-12-20 13:00:00,95.67,95.67,94.92,94.92,199951.0,95.035,95.035,94.29,94.29,199951.0
2024-12-20 13:30:00,94.91,95.29,94.82,94.9,80034.0,94.2801,94.6576,94.1907,94.2701,80034.0
2024-12-20 14:00:00,94.84,95.29,94.75,95.27,111831.0,94.2105,94.6576,94.1211,94.6377,111831.0
2024-12-20 14:30:00,95.26,95.48,94.93,95.03,131506.0,94.6278,94.8463,94.2999,94.3993,131506.0
2024-12-20 15:00:00,95.08,95.13,94.72,94.81,75586.0,94.4489,94.4986,94.0913,94.1807,75586.0
2024-12-20 15:30:00,94.8,94.97,94.06,94.5,423886.0,94.1708,94.3397,93.4357,93.8728,423886.0
2024-12-23 09:30:00,94.24,94.53,93.71,94.07,491921.0,93.8544,94.1432,93.3266,93.6851,491921.0
2024-12-23 10:00:00,94.09,94.11,93.22,93.78,290842.0,93.705,93.7249,92.8386,93.3963,290842.0
2024-12-23 10:30:00,93.79,94.01,93.58,93.68,107623.0,93.4062,93.6253,93.1971,93.2967,107623.0
2024-12-23 11:00:00,93.67,94.2,93.65,94.17,56327.0,93.2867,93.8145,93.2668,93.7847,56327.0
2024-12-23 11:30:00,94.09,94.78,94.03,94.78,128396.0,93.705,94.3922,93.6452,94.3922,128396.0
2024-12-23 12:00:00,94.79,94.95,94.4,94.64,78184.0,94.4021,94.5615,94.0137,94.2527,78184.0
2024-12-23 12:30:00,94.66,94.9,94.53,94.8,69700.0,94.2727,94.5117,94.1432,94.4121,69700.0
2024-12-23 13:00:00,94.79,95.04,94.75,95.01,59204.0,94.4021,94.6511,94.3623,94.6212,59204.0
2024-12-23 13:30:00,95.06,95.21,95.03,95.15,41097.0,94.671,94.8204,94.6412,94.7607,41097.0
2024-12-23 14:00:00,95.13,95.33,95.13,95.21,72754.0,94.7407,94.9399,94.7407,94.8204,72754.0
2024-12-23 14:30:00,95.23,95.25,94.89,94.96,42427.0,94.8403,94.8603,94.5017,94.5714,42427.0
2024-12-23 15:00:00,94.88,95.04,94.69,95.04,75311.0,94.4918,94.6511,94.3025,94.6511,75311.0
2024-12-23 15:30:00,95.03,95.66,95.0,95.41,156941.0,94.6412,95.2686,94.6113,95.0196,156941.0
2024-12-24 09:30:00,95.86,96.26,95.68,96.21,184856.0,95.4678,95.8661,95.2885,95.8163,184856.0
2024-12-24 10:00:00,96.25,96.6,96.25,96.56,150666.0,95.8562,96.2047,95.8562,96.1649,150666.0
2024-12-24 10:30:00,96.56,96.9,96.55,96.87,71138.0,96.1649,96.5035,96.1549,96.4736,71138.0
2024-12-24 11:00:00,96.86,96.93,96.75,96.89,43786.0,96.4637,96.5334,96.3541,96.4935,43786.0
2024-12-24 11:30:00,96.86,97.07,96.77,96.81,48204.0,96.4637,96.6728,96.374,96.4139,48204.0
2024-12-24 12:00:00,96.79,97.23,96.79,97.18,71234.0,96.394,96.8322,96.394,96.7824,71234.0
2024-12-24 12:30:00,97.17,97.54,96.86,97.52,309860.0,96.7724,97.1409,96.4637,97.121,309860.0
2024-12-26 09:30:00,96.94,97.19,96.49,97.06,379650.0,96.5433,96.7923,96.0952,96.6628,379650.0
2024-12-26 10:00:00,97.09,97.22,96.91,97.19,149438.0,96.6927,96.8222,96.5135,96.7923,149438.0
2024-12-26 10:30:00,97.21,97.39,97.03,97.39,58927.0,96.8122,96.9915,96.633,96.9915,58927.0
2024-12-26 11:00:00,97.39,97.51,97.29,97.38,68939.0,96.9915,97.111,96.8919,96.9815,68939.0
2024-12-26 11:30:00,97.38,97.72,97.37,97.68,87398.0,96.9815,97.3201,96.9716,97.2803,87398.0
2024-12-26 12:00:00,97.68,97.92,97.6,97.64,66562.0,97.2803,97.5193,97.2006,97.2405,66562.0
2024-12-26 12:30:00,97.61,97.77,97.22,97.42,111536.0,97.2106,97.3699,96.8222,97.0214,111536.0
2024-12-26 13:00:00,97.43,97.7,97.4,97.64,56667.0,97.0313,97.3002,97.0015,97.2405,56667.0
2024-12-26 13:30:00,97.64,97.66,97.37,97.51,52890.0,97.2405,97.2604,96.9716,97.111,52890.0
2024-12-26 14:00:00,97.53,97.53,97.33,97.43,33868.0,97.1309,97.1309,96.9317,97.0313,33868.0
2024-12-26 14:30:00,97.42,97.68,97.4,97.68,25175.0,97.0214,97.2803,97.0015,97.2803,25175.0
2024-12-26 15:00:00,97.66,97.79,97.58,97.72,66611.0,97.2604,97.3899,97.1807,97.3201,66611.0
2024-12-26 15:30:00,97.67,97.76,97.47,97.51,189583.0,97.2704,97.36,97.0712,97.111,189583.0
2024-12-27 09:30:00,96.22,96.32,95.91,96.02,369930.0,95.8263,95.9259,95.5176,95.6271,369930.0
2024-12-27 10:00:00,96.03,96.08,94.71,94.86,340977.0,95.6371,95.6869,94.3225,94.4718,340977.0
2024-12-27 10:30:00,94.83,95.3,94.53,95.1,162516.0,94.442,94.91,94.1432,94.7109,162516.0
2024-12-27 11:00:00,95.11,95.22,94.63,95.2,137138.0,94.7208,94.8304,94.2428,94.8105,137138.0
2024-12-27 11:30:00,95.25,95.32,94.33,94.48,105333.0,94.8603,94.93,93.944,94.0934,105333.0
2024-12-27 12:00:00,94.5,94.55,94.07,94.27,136274.0,94.1133,94.1631,93.6851,93.8843,136274.0
2024-12-27 12:30:00,94.35,94.6,94.07,94.49,98605.0,93.9639,94.2129,93.6851,94.1034,98605.0
2024-12-27 13:00:00,94.5,94.76,94.43,94.65,71725.0,94.1133,94.3723,94.0436,94.2627,71725.0
2024-12-27 13:30:00,94.62,95.14,94.58,95.12,185667.0,94.2328,94.7507,94.193,94.7308,185667.0
2024-12-27 14:00:00,95.09,95.32,94.99,95.11,64440.0,94.7009,94.93,94.6013,94.7208,64440.0
2024-12-27 14:30:00,95.1,95.62,95.04,95.5,120915.0,94.7109,95.2287,94.6511,95.1092,120915.0
2024-12-27 15:00:00,95.45,95.47,94.86,95.0,131360.0,95.0594,95.0794,94.4718,94.6113,131360.0
2024-12-27 15:30:00,94.98,95.56,94.65,95.43,230598.0,94.5914,95.169,94.2627,95.0395,230598.0
2024-12-30 09:30:00,93.15,93.16,92.26,92.27,370401.0,92.7688,92.7788,91.8825,91.8924,370401.0
2024-12-30 10:00:00,92.26,92.58,92.04,92.14,253751.0,91.8825,92.2012,91.6634,91.763,253751.0
2024-12-30 10:30:00,92.15,92.94,92.14,92.86,214992.0,91.7729,92.5597,91.763,92.48,214992.0
2024-12-30 11:00:00,92.85,93.3,92.68,93.13,248889.0,92.4701,92.9182,92.3008,92.7489,248889.0
2024-12-30 11:30:00,93.2,93.68,93.2,93.57,103340.0,92.8186,93.2967,92.8186,93.1871,103340.0
2024-12-30 12:00:00,93.58,93.97,93.54,93.94,56074.0,93.1971,93.5855,93.1572,93.5556,56074.0
2024-12-30 12:30:00,93.93,94.27,93.71,94.17,134476.0,93.5457,93.8843,93.3266,93.7847,134476.0
2024-12-30 13:00:00,94.16,94.36,93.8,94.03,92212.0,93.7747,93.9739,93.4162,93.6452,92212.0
2024-12-30 13:30:00,93.96,94.26,93.92,94.17,58305.0,93.5755,93.8743,93.5357,93.7847,58305.0
2024-12-30 14:00:00,94.16,94.18,93.63,93.94,40445.0,93.7747,93.7946,93.2469,93.5556,40445.0
2024-12-30 14:30:00,93.9,94.14,93.87,94.09,41195.0,93.5158,93.7548,93.4859,93.705,41195.0
2024-12-30 15:00:00,94.08,94.2,93.66,93.67,145701.0,93.695,93.8145,93.2768,93.2867,145701.0
2024-12-30 15:30:00,93.75,93.96,93.21,93.24,227105.0,93.3664,93.5755,92.8286,92.8585,227105.0
2024-12-31 09:30:00,93.75,93.96,93.34,93.75,125512.0,93.3664,93.5755,92.9581,93.3664,125512.0
2024-12-31 10:00:00,93.74,93.96,93.2,93.64,146213.0,93.3564,93.5755,92.8186,93.2568,146213.0
2024-12-31 10:30:00,93.62,93.79,93.32,93.37,62710.0,93.2369,93.4062,92.9381,92.9879,62710.0
2024-12-31 11:00:00,93.37,93.37,92.75,92.83,106097.0,92.9879,92.9879,92.3705,92.4502,106097.0
2024-12-31 11:30:00,92.81,93.08,92.68,92.82,150407.0,92.4302,92.6991,92.3008,92.4402,150407.0
2024-12-31 12:00:00,92.8,92.91,92.42,92.47,158770.0,92.4203,92.5298,92.0418,92.0916,158770.0
2024-12-31 12:30:00,92.46,92.91,92.17,92.91,71550.0,92.0817,92.5298,91.7929,92.5298,71550.0
2024-12-31 13:00:00,92.9,93.03,92.13,92.2,72180.0,92.5199,92.6493,91.753,91.8227,72180.0
2024-12-31 13:30:00,92.18,92.67,92.17,92.31,132473.0,91.8028,92.2908,91.7929,91.9323,132473.0
2024-12-31 14:00:00,92.26,92.69,92.06,92.2,119363.0,91.8825,92.3107,91.6833,91.8227,119363.0
2024-12-31 14:30:00,92.15,92.59,92.02,92.58,69593.0,91.7729,92.2111,91.6435,92.2012,69593.0
2024-12-31 15:00:00,92.6,92.9,92.25,92.9,120077.0,92.2211,92.5199,91.8725,92.5199,120077.0
2024-12-31 15:30:00,92.9,92.97,92.17,92.53,391342.0,92.5199,92.5896,91.7929,92.1514,391342.0
2025-01-02 09:30:00,93.56,93.92,92.54,93.81,474721.0,93.1772,93.5357,92.1613,93.4261,474721.0
2025-01-02 10:00:00,93.85,94.11,92.91,93.05,188466.0,93.466,93.7249,92.5298,92.6693,188466.0
2025-01-02 10:30:00,93.02,93.36,92.6,93.01,178760.0,92.6394,92.978,92.2211,92.6294,178760.0
2025-01-02 11:00:00,93.01,93.01,92.26,92.97,171470.0,92.6294,92.6294,91.8825,92.5896,171470.0
2025-01-02 11:30:00,92.95,93.36,92.85,93.08,87480.0,92.5697,92.978,92.4701,92.6991,87480.0
2025-01-02 12:00:00,93.1,93.32,91.94,92.0,124383.0,92.719,92.9381,91.5638,91.6236,124383.0
2025-01-02 12:30:00,91.98,91.98,90.9,91.52,468436.0,91.6036,91.6036,90.5281,91.1455,468436.0
2025-01-02 13:00:00,91.5,91.56,90.95,91.33,137498.0,91.1256,91.1854,90.5778,90.9563,137498.0
2025-01-02 13:30:00,91.3,91.33,90.74,91.18,457786.0,90.9264,90.9563,90.3687,90.8069,457786.0
2025-01-02 14:00:00,91.21,91.69,91.03,91.63,122985.0,90.8368,91.3148,90.6575,91.2551,122985.0
2025-01-02 14:30:00,91.6,91.85,91.24,91.26,150696.0,91.2252,91.4742,90.8667,90.8866,150696.0
2025-01-02 15:00:00,91.28,92.1,91.28,92.0,105257.0,90.9065,91.7231,90.9065,91.6236,105257.0
2025-01-02 15:30:00,92.0,92.27,91.73,92.04,262517.0,91.6236,91.8924,91.3547,91.6634,262517.0
2025-01-03 09:30:00,92.93,93.55,92.72,93.07,265408.0,92.5497,93.1672,92.3406,92.6892,265408.0
2025-01-03 10:00:00,93.08,93.51,92.59,93.15,187910.0,92.6991,93.1274,92.2111,92.7688,187910.0
2025-01-03 10:30:00,93.11,93.53,92.94,93.45,93773.0,92.729,93.1473,92.5597,93.0676,93773.0
2025-01-03 11:00:00,93.46,93.66,93.13,93.59,114084.0,93.0776,93.2768,92.7489,93.207,114084.0
2025-01-03 11:30:00,93.58,94.01,93.57,93.81,116867.0,93.1971,93.6253,93.1871,93.4261,116867.0
2025-01-03 12:00:00,93.83,94.03,93.72,93.73,44017.0,93.4461,93.6452,93.3365,93.3465,44017.0
2025-01-03 12:30:00,93.77,93.93,93.68,93.93,50867.0,93.3863,93.5457,93.2967,93.5457,50867.0
2025-01-03 13:00:00,93.92,94.17,93.78,94.17,28066.0,93.5357,93.7847,93.3963,93.7847,28066.0
2025-01-03 13:30:00,94.16,94.28,94.06,94.14,107925.0,93.7747,93.8942,93.6751,93.7548,107925.0
2025-01-03 14:00:00,94.11,94.39,94.07,94.35,228206.0,93.7249,94.0038,93.6851,93.9639,228206.0
2025-01-03 14:30:00,94.34,94.51,94.31,94.37,53218.0,93.954,94.1233,93.9241,93.9839,53218.0
2025-01-03 15:00:00,94.33,94.33,94.16,94.31,227360.0,93.944,93.944,93.7747,93.9241,227360.0
2025-01-03 15:30:00,94.28,94.38,94.04,94.28,247442.0,93.8942,93.9938,93.6552,93.8942,247442.0
2025-01-06 09:30:00,95.64,96.31,95.56,96.18,385914.0,95.2487,95.9159,95.169,95.7864,385914.0
2025-01-06 10:00:00,96.22,96.54,96.14,96.51,239392.0,95.8263,96.145,95.7466,96.1151,239392.0
2025-01-06 10:30:00,96.53,96.62,96.27,96.5,89852.0,96.135,96.2246,95.8761,96.1051,89852.0
2025-01-06 11:00:00,96.56,96.71,96.41,96.71,69822.0,96.1649,96.3143,96.0155,96.3143,69822.0
2025-01-06 11:30:00,96.71,96.77,96.61,96.72,82471.0,96.3143,96.374,96.2147,96.3242,82471.0
2025-01-06 12:00:00,96.65,96.68,96.34,96.42,46664.0,96.2545,96.2844,95.9458,96.0255,46664.0
2025-01-06 12:30:00,96.4,96.45,96.05,96.17,60249.0,96.0055,96.0553,95.657,95.7765,60249.0
2025-01-06 13:00:00,96.14,96.16,95.78,95.98,45908.0,95.7466,95.7665,95.3881,95.5873,45908.0
2025-01-06 13:30:00,96.03,96.04,95.44,95.47,95508.0,95.6371,95.647,95.0495,95.0794,95508.0
2025-01-06 14:00:00,95.51,95.53,95.23,95.4,79405.0,95.1192,95.1391,94.8403,95.0096,79405.0
2025-01-06 14:30:00,95.33,95.45,95.04,95.05,86805.0,94.9399,95.0594,94.6511,94.6611,86805.0
2025-01-06 15:00:00,95.02,95.34,94.97,95.28,146734.0,94.6312,94.9499,94.5814,94.8901,146734.0
2025-01-06 15:30:00,95.32,95.43,94.83,95.39,231879.0,94.93,95.0395,94.442,94.9997,231879.0
2025-01-07 09:30:00,96.04,96.11,95.6,95.71,184454.0,95.647,95.7167,95.2088,95.3184,184454.0
2025-01-07 10:00:00,95.63,95.64,94.31,94.83,331257.0,95.2387,95.2487,93.9241,94.442,331257.0
2025-01-07 10:30:00,94.73,94.83,93.75,94.76,282176.0,94.3424,94.442,93.3664,94.3723,282176.0
2025-01-07 11:00:00,94.74,94.81,94.33,94.63,94881.0,94.3523,94.4221,93.944,94.2428,94881.0
2025-01-07 11:30:00,94.66,94.69,93.81,93.89,70218.0,94.2727,94.3025,93.4261,93.5058,70218.0
2025-01-07 12:00:00,93.97,94.18,93.75,93.81,47555.0,93.5855,93.7946,93.3664,93.4261,47555.0
2025-01-07 12:30:00,93.87,94.12,93.55,93.95,77827.0,93.4859,93.7349,93.1672,93.5656,77827.0
2025-01-07 13:00:00,93.93,94.42,93.93,94.36,99280.0,93.5457,94.0336,93.5457,93.9739,99280.0
2025-01-07 13:30:00,94.29,94.32,93.89,93.97,57168.0,93.9042,93.9341,93.5058,93.5855,57168.0
2025-01-07 14:00:00,93.92,94.14,93.89,94.02,38943.0,93.5357,93.7548,93.5058,93.6353,38943.0
2025-01-07 14:30:00,93.97,93.97,93.63,93.66,58564.0,93.5855,93.5855,93.2469,93.2768,58564.0
2025-01-07 15:00:00,93.67,93.67,92.94,92.98,254679.0,93.2867,93.2867,92.5597,92.5995,254679.0
2025-01-07 15:30:00,92.97,93.28,92.62,93.24,396585.0,92.5896,92.8983,92.241,92.8585,396585.0
2025-01-08 09:30:00,93.23,93.23,92.55,92.78,318648.0,92.8485,92.8485,92.1713,92.4004,318648.0
2025-01-08 10:00:00,92.76,93.19,92.34,92.47,238571.0,92.3804,92.8087,91.9622,92.0916,238571.0
2025-01-08 10:30:00,92.5,93.13,92.49,93.13,117620.0,92.1215,92.7489,92.1115,92.7489,117620.0
2025-01-08 11:00:00,93.09,93.21,92.73,93.0,50819.0,92.7091,92.8286,92.3506,92.6195,50819.0
2025-01-08 11:30:00,93.05,93.58,93.04,93.42,75447.0,92.6693,93.1971,92.6593,93.0377,75447.0
2025-01-08 12:00:00,93.43,93.43,92.18,92.22,57220.0,93.0477,93.0477,91.8028,91.8427,57220.0
2025-01-08 12:30:00,92.24,92.73,92.08,92.72,67515.0,91.8626,92.3506,91.7032,92.3406,67515.0
2025-01-08 13:00:00,92.67,93.47,92.67,93.35,108767.0,92.2908,93.0875,92.2908,92.968,108767.0
2025-01-08 13:30:00,93.32,93.43,92.66,92.94,115816.0,92.9381,93.0477,92.2809,92.5597,115816.0
2025-01-08 14:00:00,92.95,93.79,92.72,93.71,358351.0,92.5697,93.4062,92.3406,93.3266,358351.0
2025-01-08 14:30:00,93.65,93.65,93.04,93.15,207512.0,93.2668,93.2668,92.6593,92.7688,207512.0
2025-01-08 15:00:00,93.15,93.39,92.95,93.34,119931.0,92.7688,93.0079,92.5697,92.9581,119931.0
2025-01-08 15:30:00,93.35,93.54,93.09,93.4,213217.0,92.968,93.1572,92.7091,93.0178,213217.0
2025-01-10 09:30:00,92.26,92.29,91.13,91.34,404431.0,91.8825,91.9124,90.7571,90.9663,404431.0
2025-01-10 10:00:00,91.33,91.33,90.13,90.95,2324427.0,90.9563,90.9563,89.7612,90.5778,2324427.0
2025-01-10 10:30:00,90.98,91.41,90.7,90.74,165559.0,90.6077,91.036,90.3289,90.3687,165559.0
2025-01-10 11:00:00,90.77,90.82,90.27,90.3,132160.0,90.3986,90.4484,89.9006,89.9305,132160.0
2025-01-10 11:30:00,90.27,90.64,90.02,90.1,143309.0,89.9006,90.2691,89.6517,89.7313,143309.0
2025-01-10 12:00:00,90.08,90.42,89.94,90.42,176808.0,89.7114,90.05,89.572,90.05,176808.0
2025-01-10 12:30:00,90.42,90.94,90.39,90.91,67702.0,90.05,90.5679,90.0201,90.538,67702.0
2025-01-10 13:00:00,90.87,91.59,90.71,91.43,102929.0,90.4982,91.2152,90.3388,91.0559,102929.0
2025-01-10 13:30:00,91.43,91.83,91.25,91.82,85447.0,91.0559,91.4542,90.8766,91.4443,85447.0
2025-01-10 14:00:00,91.81,91.82,90.9,91.26,68102.0,91.4343,91.4443,90.5281,90.8866,68102.0
2025-01-10 14:30:00,91.21,91.21,90.8,91.04,105674.0,90.8368,90.8368,90.4285,90.6675,105674.0
2025-01-10 15:00:00,91.04,91.15,90.4,90.53,140754.0,90.6675,90.777,90.0301,90.1596,140754.0
2025-01-10 15:30:00,90.48,90.73,90.3,90.55,223575.0,90.1098,90.3587,89.9305,90.1795,223575.0
2025-01-13 09:30:00,89.06,89.84,88.94,89.69,356778.0,88.6956,89.4724,88.5761,89.323,356778.0
2025-01-13 10:00:00,89.66,89.93,89.13,89.16,94118.0,89.2931,89.562,88.7653,88.7952,94118.0
2025-01-13 10:30:00,89.14,90.11,89.14,89.77,128174.0,88.7753,89.7413,88.7753,89.4027,128174.0
2025-01-13 11:00:00,89.79,89.8,89.39,89.44,70209.0,89.4226,89.4326,89.0242,89.074,70209.0
2025-01-13 11:30:00,89.43,89.82,89.1,89.15,124124.0,89.0641,89.4525,88.7354,88.7852,124124.0
2025-01-13 12:00:00,89.15,89.92,89.03,89.83,104401.0,88.7852,89.5521,88.6657,89.4624,104401.0
2025-01-13 12:30:00,89.8,90.24,89.68,90.22,58762.0,89.4326,89.8708,89.313,89.8508,58762.0
2025-01-13 13:00:00,90.21,90.28,90.04,90.28,58897.0,89.8409,89.9106,89.6716,89.9106,58897.0
2025-01-13 13:30:00,90.35,90.46,90.2,90.37,116341.0,89.9803,90.0899,89.8309,90.0002,116341.0
2025-01-13 14:00:00,90.39,90.5,90.06,90.5,96049.0,90.0201,90.1297,89.6915,90.1297,96049.0
2025-01-13 14:30:00,90.47,90.69,90.29,90.52,121397.0,90.0998,90.3189,89.9205,90.1496,121397.0
2025-01-13 15:00:00,90.46,90.68,90.37,90.39,68102.0,90.0899,90.309,90.0002,90.0201,68102.0
2025-01-13 15:30:00,90.43,90.93,90.37,90.85,188948.0,90.06,90.5579,90.0002,90.4783,188948.0
2025-01-14 09:30:00,91.72,91.92,90.98,91.08,288334.0,91.3447,91.5439,90.6077,90.7073,288334.0
2025-01-14 10:00:00,91.1,91.81,91.08,91.39,310160.0,90.7272,91.4343,90.7073,91.016,310160.0
2025-01-14 10:30:00,91.4,91.49,90.95,90.95,78571.0,91.026,91.1156,90.5778,90.5778,78571.0
2025-01-14 11:00:00,90.93,90.96,90.43,90.65,200984.0,90.5579,90.5878,90.06,90.2791,200984.0
2025-01-14 11:30:00,90.7,90.78,89.99,89.99,190970.0,90.3289,90.4085,89.6218,89.6218,190970.0
2025-01-14 12:00:00,89.97,90.4,89.92,90.27,175767.0,89.6019,90.0301,89.5521,89.9006,175767.0
2025-01-14 12:30:00,90.27,90.54,89.87,90.45,99237.0,89.9006,90.1695,89.5023,90.0799,99237.0
2025-01-14 13:00:00,90.42,91.05,90.41,91.02,97632.0,90.05,90.6774,90.0401,90.6476,97632.0
2025-01-14 13:30:00,91.0,91.53,90.94,91.48,115880.0,90.6276,91.1555,90.5679,91.1057,115880.0
2025-01-14 14:00:00,91.47,91.55,91.28,91.33,108747.0,91.0957,91.1754,90.9065,90.9563,108747.0
2025-01-14 14:30:00,91.33,91.54,90.48,90.54,114141.0,90.9563,91.1654,90.1098,90.1695,114141.0
2025-01-14 15:00:00,90.55,90.64,90.05,90.53,327864.0,90.1795,90.2691,89.6815,90.1596,327864.0
2025-01-14 15:30:00,90.56,91.08,90.24,91.06,377415.0,90.1894,90.7073,89.8708,90.6874,377415.0
2025-01-15 09:30:00,93.6,94.16,93.23,94.05,487656.0,93.217,93.7747,92.8485,93.6652,487656.0
2025-01-15 10:00:00,94.11,94.41,93.98,94.23,168186.0,93.7249,94.0237,93.5954,93.8444,168186.0
2025-01-15 10:30:00,94.24,94.28,93.82,93.84,130322.0,93.8544,93.8942,93.4361,93.456,130322.0
2025-01-15 11:00:00,93.85,94.1,93.72,93.8,107815.0,93.466,93.715,93.3365,93.4162,107815.0
2025-01-15 11:30:00,93.77,93.77,93.33,93.5,161109.0,93.3863,93.3863,92.9481,93.1174,161109.0
2025-01-15 12:00:00,93.49,93.92,93.46,93.83,126847.0,93.1075,93.5357,93.0776,93.4461,126847.0
2025-01-15 12:30:00,93.84,94.09,93.77,93.78,101592.0,93.456,93.705,93.3863,93.3963,101592.0
2025-01-15 13:00:00,93.82,94.18,93.82,94.18,65366.0,93.4361,93.7946,93.4361,93.7946,65366.0
2025-01-15 13:30:00,94.2,94.31,94.1,94.27,76815.0,93.8145,93.9241,93.715,93.8843,76815.0
2025-01-15 14:00:00,94.29,94.46,94.25,94.46,91782.0,93.9042,94.0735,93.8643,94.0735,91782.0
2025-01-15 14:30:00,94.49,94.65,94.43,94.54,72614.0,94.1034,94.2627,94.0436,94.1532,72614.0
2025-01-15 15:00:00,94.56,94.72,94.54,94.64,61625.0,94.1731,94.3324,94.1532,94.2527,61625.0
2025-01-15 15:30:00,94.63,94.67,94.33,94.33,267999.0,94.2428,94.2826,93.944,93.944,267999.0
2025-01-16 09:30:00,94.78,94.81,94.11,94.12,207101.0,94.3922,94.4221,93.7249,93.7349,207101.0
2025-01-16 10:00:00,94.1,94.46,93.89,94.15,135688.0,93.715,94.0735,93.5058,93.7648,135688.0
2025-01-16 10:30:00,94.18,94.55,94.05,94.55,70647.0,93.7946,94.1631,93.6652,94.1631,70647.0
2025-01-16 11:00:00,94.55,94.84,94.3,94.53,76842.0,94.1631,94.4519,93.9141,94.1432,76842.0
2025-01-16 11:30:00,94.52,94.58,94.06,94.57,70661.0,94.1332,94.193,93.6751,94.183,70661.0
2025-01-16 12:00:00,94.52,94.65,94.36,94.59,36543.0,94.1332,94.2627,93.9739,94.203,36543.0
2025-01-16 12:30:00,94.65,94.65,94.35,94.5,20101.0,94.2627,94.2627,93.9639,94.1133,20101.0
2025-01-16 13:00:00,94.5,94.53,94.14,94.15,29488.0,94.1133,94.1432,93.7548,93.7648,29488.0
2025-01-16 13:30:00,94.14,94.18,93.75,93.91,87108.0,93.7548,93.7946,93.3664,93.5257,87108.0
2025-01-16 14:00:00,93.89,94.27,93.8,94.24,69201.0,93.5058,93.8843,93.4162,93.8544,69201.0
2025-01-16 14:30:00,94.24,94.43,94.16,94.39,57917.0,93.8544,94.0436,93.7747,94.0038,57917.0
2025-01-16 15:00:00,94.39,94.51,94.07,94.22,40082.0,94.0038,94.1233,93.6851,93.8345,40082.0
2025-01-16 15:30:00,94.27,94.44,93.92,93.99,246493.0,93.8843,94.0536,93.5357,93.6054,246493.0
2025-01-17 09:30:00,95.62,95.7,95.18,95.4,310632.0,95.2287,95.3084,94.7905,95.0096,310632.0
2025-01-17 10:00:00,95.41,95.79,95.33,95.63,221961.0,95.0196,95.398,94.9399,95.2387,221961.0
2025-01-17 10:30:00,95.69,96.0,95.59,95.98,181105.0,95.2985,95.6072,95.1989,95.5873,181105.0
2025-01-17 11:00:00,95.97,96.28,95.87,96.18,97904.0,95.5773,95.886,95.4777,95.7864,97904.0
2025-01-17 11:30:00,96.19,96.23,95.99,96.05,73047.0,95.7964,95.8362,95.5972,95.657,73047.0
2025-01-17 12:00:00,96.0,96.27,95.89,96.25,59866.0,95.6072,95.8761,95.4976,95.8562,59866.0
2025-01-17 12:30:00,96.26,96.29,96.13,96.23,33992.0,95.8661,95.896,95.7367,95.8362,33992.0
2025-01-17 13:00:00,96.2,96.37,96.12,96.27,83570.0,95.8064,95.9757,95.7267,95.8761,83570.0
2025-01-17 13:30:00,96.26,96.3,96.0,96.12,132626.0,95.8661,95.906,95.6072,95.7267,132626.0
2025-01-17 14:00:00,96.13,96.16,95.96,96.09,35611.0,95.7367,95.7665,95.5673,95.6968,35611.0
2025-01-17 14:30:00,96.07,96.16,95.94,96.01,16473.0,95.6769,95.7665,95.5474,95.6171,16473.0
2025-01-17 15:00:00,96.0,96.08,95.8,95.97,72078.0,95.6072,95.6869,95.408,95.5773,72078.0
2025-01-17 15:30:00,95.97,96.12,95.73,95.8,234548.0,95.5773,95.7267,95.3383,95.408,234548.0
2025-01-21 09:30:00,96.78,97.04,96.42,96.7,1310486.0,96.384,96.6429,96.0255,96.3043,1310486.0
2025-01-21 10:00:00,96.7,96.73,96.13,96.66,178091.0,96.3043,96.3342,95.7367,96.2645,178091.0
2025-01-21 10:30:00,96.67,96.74,96.41,96.68,133134.0,96.2744,96.3442,96.0155,96.2844,133134.0
2025-01-21 11:00:00,96.66,96.87,96.52,96.83,80348.0,96.2645,96.4736,96.1251,96.4338,80348.0
2025-01-21 11:30:00,96.84,97.02,96.64,97.01,52484.0,96.4437,96.623,96.2446,96.6131,52484.0
2025-01-21 12:00:00,96.95,97.11,96.86,97.07,76162.0,96.5533,96.7126,96.4637,96.6728,76162.0
2025-01-21 12:30:00,97.06,97.36,97.05,97.35,104240.0,96.6628,96.9616,96.6529,96.9517,104240.0
2025-01-21 13:00:00,97.34,97.48,97.24,97.39,52486.0,96.9417,97.0811,96.8421,96.9915,52486.0
2025-01-21 13:30:00,97.41,97.43,97.28,97.4,39312.0,97.0114,97.0313,96.8819,97.0015,39312.0
2025-01-21 14:00:00,97.4,97.47,97.18,97.33,78773.0,97.0015,97.0712,96.7824,96.9317,78773.0
2025-01-21 14:30:00,97.31,97.31,97.11,97.23,34088.0,96.9118,96.9118,96.7126,96.8322,34088.0
2025-01-21 15:00:00,97.22,97.44,97.2,97.44,53317.0,96.8222,97.0413,96.8023,97.0413,53317.0
2025-01-21 15:30:00,97.43,97.5,97.25,97.49,156292.0,97.0313,97.101,96.8521,97.0911,156292.0
2025-01-22 09:30:00,98.45,98.66,98.3,98.63,240371.0,98.0472,98.2563,97.8978,98.2264,240371.0
2025-01-22 10:00:00,98.64,98.81,98.48,98.7,177837.0,98.2364,98.4057,98.077,98.2961,177837.0
2025-01-22 10:30:00,98.73,98.82,98.64,98.65,134104.0,98.326,98.4156,98.2364,98.2463,134104.0
2025-01-22 11:00:00,98.66,98.87,98.57,98.84,63585.0,98.2563,98.4654,98.1667,98.4356,63585.0
2025-01-22 11:30:00,98.87,99.06,98.87,99.01,147400.0,98.4654,98.6547,98.4654,98.6049,147400.0
2025-01-22 12:00:00,99.04,99.07,98.91,98.98,51446.0,98.6347,98.6646,98.5053,98.575,51446.0
2025-01-22 12:30:00,98.98,99.02,98.9,98.9,29482.0,98.575,98.6148,98.4953,98.4953,29482.0
2025-01-22 13:00:00,98.91,98.94,98.78,98.82,55091.0,98.5053,98.5352,98.3758,98.4156,55091.0
2025-01-22 13:30:00,98.83,99.0,98.81,98.82,41322.0,98.4256,98.5949,98.4057,98.4156,41322.0
2025-01-22 14:00:00,98.81,98.91,98.75,98.77,35426.0,98.4057,98.5053,98.3459,98.3658,35426.0
2025-01-22 14:30:00,98.75,98.99,98.73,98.98,60094.0,98.3459,98.5849,98.326,98.575,60094.0
2025-01-22 15:00:00,98.99,98.99,98.83,98.84,85757.0,98.5849,98.5849,98.4256,98.4356,85757.0
2025-01-22 15:30:00,98.83,98.9,98.55,98.57,219014.0,98.4256,98.4953,98.1467,98.1667,219014.0
2025-01-23 09:30:00,98.37,98.55,98.3,98.52,165036.0,97.9675,98.1467,97.8978,98.1169,165036.0
2025-01-23 10:00:00,98.51,98.52,98.34,98.36,71317.0,98.1069,98.1169,97.9376,97.9575,71317.0
2025-01-23 10:30:00,98.37,98.76,98.37,98.74,93006.0,97.9675,98.3559,97.9675,98.336,93006.0
2025-01-23 11:00:00,98.77,98.96,98.6,98.88,108835.0,98.3658,98.5551,98.1965,98.4754,108835.0
2025-01-23 11:30:00,98.94,99.07,98.82,98.89,59481.0,98.5352,98.6646,98.4156,98.4854,59481.0
2025-01-23 12:00:00,98.83,98.92,98.79,98.84,120933.0,98.4256,98.5152,98.3858,98.4356,120933.0
2025-01-23 12:30:00,98.85,99.01,98.76,99.01,53013.0,98.4455,98.6049,98.3559,98.6049,53013.0
2025-01-23 13:00:00,99.02,99.2,99.0,99.1,30146.0,98.6148,98.7941,98.5949,98.6945,30146.0
2025-01-23 13:30:00,99.13,99.19,99.03,99.04,9427.0,98.7244,98.7841,98.6248,98.6347,9427.0
2025-01-23 14:00:00,99.03,99.04,98.89,99.02,30650.0,98.6248,98.6347,98.4854,98.6148,30650.0
2025-01-23 14:30:00,99.07,99.11,99.01,99.09,11961.0,98.6646,98.7045,98.6049,98.6845,11961.0
2025-01-23 15:00:00,99.02,99.2,98.98,99.13,194073.0,98.6148,98.7941,98.575,98.7244,194073.0
2025-01-23 15:30:00,99.11,99.65,99.01,99.65,200227.0,98.7045,99.2422,98.6049,99.2422,200227.0
2025-01-24 09:30:00,99.66,99.97,99.61,99.84,284548.0,99.2522,99.5609,99.2024,99.4315,284548.0
2025-01-24 10:00:00,99.84,99.88,99.48,99.49,200653.0,99.4315,99.4713,99.0729,99.0829,200653.0
2025-01-24 10:30:00,99.5,99.6,99.42,99.45,69756.0,99.0929,99.1925,99.0132,99.0431,69756.0
2025-01-24 11:00:00,99.44,99.67,99.43,99.67,124942.0,99.0331,99.2622,99.0231,99.2622,124942.0
2025-01-24 11:30:00,99.68,99.83,99.53,99.53,66698.0,99.2721,99.4215,99.1227,99.1227,66698.0
2025-01-24 12:00:00,99.56,99.73,99.49,99.54,66154.0,99.1526,99.3219,99.0829,99.1327,66154.0
2025-01-24 12:30:00,99.51,99.58,99.24,99.26,74566.0,99.1028,99.1725,98.8339,98.8538,74566.0
2025-01-24 13:00:00,99.25,99.35,99.08,99.2,62214.0,98.8439,98.9435,98.6746,98.7941,62214.0
2025-01-24 13:30:00,99.21,99.3,98.81,98.9,131659.0,98.804,98.8937,98.4057,98.4953,131659.0
2025-01-24 14:00:00,98.87,99.02,98.71,98.87,122712.0,98.4654,98.6148,98.3061,98.4654,122712.0
2025-01-24 14:30:00,98.89,99.03,98.84,98.86,48978.0,98.4854,98.6248,98.4356,98.4555,48978.0
2025-01-24 15:00:00,98.87,99.0,98.74,98.74,562100.0,98.4654,98.5949,98.336,98.336,562100.0
2025-01-24 15:30:00,98.81,99.11,98.69,99.04,298792.0,98.4057,98.7045,98.2862,98.6347,298792.0
2025-01-27 09:30:00,94.74,96.0,94.7,96.0,1050174.0,94.3523,95.6072,94.3125,95.6072,1050174.0
2025-01-27 10:00:00,95.97,96.17,95.35,96.12,185672.0,95.5773,95.7765,94.9598,95.7267,185672.0
2025-01-27 10:30:00,96.03,96.31,95.8,95.8,252838.0,95.6371,95.9159,95.408,95.408,252838.0
2025-01-27 11:00:00,95.84,95.84,95.23,95.31,177158.0,95.4478,95.4478,94.8403,94.92,177158.0
2025-01-27 11:30:00,95.28,95.68,95.23,95.4,102416.0,94.8901,95.2885,94.8403,95.0096,102416.0
2025-01-27 12:00:00,95.41,95.8,95.27,95.65,146995.0,95.0196,95.408,94.8802,95.2586,146995.0
2025-01-27 12:30:00,95.61,95.85,95.19,95.21,95920.0,95.2188,95.4578,94.8005,94.8204,95920.0
2025-01-27 13:00:00,95.22,95.37,95.14,95.14,86327.0,94.8304,94.9798,94.7507,94.7507,86327.0
2025-01-27 13:30:00,95.18,95.6,95.18,95.33,97985.0,94.7905,95.2088,94.7905,94.9399,97985.0
2025-01-27 14:00:00,95.39,96.14,95.34,96.08,116323.0,94.9997,95.7466,94.9499,95.6869,116323.0
2025-01-27 14:30:00,96.07,96.07,95.23,95.45,167725.0,95.6769,95.6769,94.8403,95.0594,167725.0
2025-01-27 15:00:00,95.46,95.82,95.24,95.58,92250.0,95.0694,95.4279,94.8503,95.1889,92250.0
2025-01-27 15:30:00,95.63,96.29,95.52,96.25,280856.0,95.2387,95.896,95.1291,95.8562,280856.0
2025-01-28 09:30:00,96.61,96.64,95.55,96.07,295239.0,96.2147,96.2446,95.159,95.6769,295239.0
2025-01-28 10:00:00,96.06,97.3,96.04,97.21,208554.0,95.6669,96.9019,95.647,96.8122,208554.0
2025-01-28 10:30:00,97.19,97.41,96.99,97.4,159795.0,96.7923,97.0114,96.5931,97.0015,159795.0
2025-01-28 11:00:00,97.4,97.55,96.75,96.87,111536.0,97.0015,97.1508,96.3541,96.4736,111536.0
2025-01-28 11:30:00,96.86,97.24,96.73,97.23,98947.0,96.4637,96.8421,96.3342,96.8322,98947.0
2025-01-28 12:00:00,97.29,97.68,97.2,97.59,108043.0,96.8919,97.2803,96.8023,97.1907,108043.0
2025-01-28 12:30:00,97.63,97.73,97.48,97.64,74083.0,97.2305,97.3301,97.0811,97.2405,74083.0
2025-01-28 13:00:00,97.65,97.96,97.65,97.74,177591.0,97.2504,97.5592,97.2504,97.3401,177591.0
2025-01-28 13:30:00,97.76,97.84,97.55,97.65,117817.0,97.36,97.4397,97.1508,97.2504,117817.0
2025-01-28 14:00:00,97.64,97.75,97.46,97.71,74474.0,97.2405,97.35,97.0612,97.3102,74474.0
2025-01-28 14:30:00,97.73,98.11,97.73,98.07,189965.0,97.3301,97.7085,97.3301,97.6687,189965.0
2025-01-28 15:00:00,98.04,98.13,97.94,98.05,205226.0,97.6388,97.7285,97.5392,97.6488,205226.0
2025-01-28 15:30:00,98.04,98.1,97.81,97.86,320626.0,97.6388,97.6986,97.4098,97.4596,320626.0
2025-01-29 09:30:00,97.6,97.66,97.2,97.42,165180.0,97.2006,97.2604,96.8023,97.0214,165180.0
2025-01-29 10:00:00,97.47,97.72,97.28,97.34,66336.0,97.0712,97.3201,96.8819,96.9417,66336.0
2025-01-29 10:30:00,97.4,97.47,97.19,97.31,54698.0,97.0015,97.0712,96.7923,96.9118,54698.0
2025-01-29 11:00:00,97.31,97.4,97.11,97.24,72227.0,96.9118,97.0015,96.7126,96.8421,72227.0
2025-01-29 11:30:00,97.14,97.34,97.02,97.13,79575.0,96.7425,96.9417,96.623,96.7326,79575.0
2025-01-29 12:00:00,97.11,97.5,97.11,97.39,75216.0,96.7126,97.101,96.7126,96.9915,75216.0
2025-01-29 12:30:00,97.4,97.45,97.02,97.07,47560.0,97.0015,97.0513,96.623,96.6728,47560.0
2025-01-29 13:00:00,97.09,97.15,96.28,97.15,169086.0,96.6927,96.7525,95.886,96.7525,169086.0
2025-01-29 13:30:00,97.18,97.21,96.84,96.94,23441.0,96.7824,96.8122,96.4437,96.5433,23441.0
2025-01-29 14:00:00,96.85,96.92,96.15,96.22,271740.0,96.4537,96.5234,95.7566,95.8263,271740.0
2025-01-29 14:30:00,96.14,97.42,96.14,97.14,178150.0,95.7466,97.0214,95.7466,96.7425,178150.0
2025-01-29 15:00:00,97.12,97.58,96.59,97.48,162543.0,96.7226,97.1807,96.1948,97.0811,162543.0
2025-01-29 15:30:00,97.55,97.55,96.65,96.98,268962.0,97.1508,97.1508,96.2545,96.5832,268962.0
2025-01-30 09:30:00,97.67,98.3,97.47,97.92,512448.0,97.2704,97.8978,97.0712,97.5193,512448.0
2025-01-30 10:00:00,97.97,97.97,97.15,97.22,367690.0,97.5691,97.5691,96.7525,96.8222,367690.0
2025-01-30 10:30:00,97.2,97.59,96.87,96.88,289947.0,96.8023,97.1907,96.4736,96.4836,289947.0
2025-01-30 11:00:00,96.84,97.29,96.62,97.28,110788.0,96.4437,96.8919,96.2246,96.8819,110788.0
2025-01-30 11:30:00,97.33,97.77,97.11,97.75,73181.0,96.9317,97.3699,96.7126,97.35,73181.0
2025-01-30 12:00:00,97.63,97.66,97.06,97.12,61953.0,97.2305,97.2604,96.6628,96.7226,61953.0
2025-01-30 12:30:00,97.13,97.47,97.09,97.46,145024.0,96.7326,97.0712,96.6927,97.0612,145024.0
2025-01-30 13:00:00,97.44,97.75,97.44,97.6,131384.0,97.0413,97.35,97.0413,97.2006,131384.0
2025-01-30 13:30:00,97.67,98.0,97.67,97.96,151760.0,97.2704,97.599,97.2704,97.5592,151760.0
2025-01-30 14:00:00,97.94,98.06,97.87,97.95,77458.0,97.5392,97.6588,97.4695,97.5492,77458.0
2025-01-30 14:30:00,97.98,98.21,97.87,98.17,60561.0,97.5791,97.8081,97.4695,97.7683,60561.0
2025-01-30 15:00:00,98.21,98.5,98.18,98.4,403182.0,97.8081,98.097,97.7783,97.9974,403182.0
2025-01-30 15:30:00,98.36,98.4,96.97,97.98,449600.0,97.9575,97.9974,96.5732,97.5791,449600.0
2025-01-31 09:30:00,98.75,98.95,98.61,98.95,199011.0,98.3459,98.5451,98.2065,98.5451,199011.0
2025-01-31 10:00:00,98.95,99.24,98.93,99.21,248982.0,98.5451,98.8339,98.5252,98.804,248982.0
2025-01-31 10:30:00,99.25,99.43,99.19,99.39,149513.0,98.8439,99.0231,98.7841,98.9833,149513.0
2025-01-31 11:00:00,99.4,99.55,99.26,99.29,63136.0,98.9933,99.1427,98.8538,98.8837,63136.0
2025-01-31 11:30:00,99.25,99.34,99.09,99.2,59191.0,98.8439,98.9335,98.6845,98.7941,59191.0
2025-01-31 12:00:00,99.2,99.41,98.92,99.41,107717.0,98.7941,99.0032,98.5152,99.0032,107717.0
2025-01-31 12:30:00,99.42,99.46,99.23,99.26,51436.0,99.0132,99.053,98.824,98.8538,51436.0
2025-01-31 13:00:00,99.26,99.35,98.49,98.56,165669.0,98.8538,98.9435,98.087,98.1567,165669.0
2025-01-31 13:30:00,98.43,98.56,97.88,98.08,165910.0,98.0272,98.1567,97.4795,97.6787,165910.0
2025-01-31 14:00:00,98.01,98.21,97.41,97.78,159786.0,97.609,97.8081,97.0114,97.3799,159786.0
2025-01-31 14:30:00,97.84,97.96,96.96,97.51,196278.0,97.4397,97.5592,96.5633,97.111,196278.0
2025-01-31 15:00:00,97.48,97.48,96.77,96.85,203354.0,97.0811,97.0811,96.374,96.4537,203354.0
2025-01-31 15:30:00,96.92,97.37,96.65,96.89,293598.0,96.5234,96.9716,96.2545,96.4935,293598.0
2025-02-03 09:30:00,93.93,94.48,93.59,93.76,453693.0,93.5457,94.0934,93.207,93.3763,453693.0
2025-02-03 10:00:00,93.69,95.18,93.25,95.13,414269.0,93.3066,94.7905,92.8684,94.7407,414269.0
2025-02-03 10:30:00,95.1,95.85,94.94,95.67,513680.0,94.7109,95.4578,94.5515,95.2785,513680.0
2025-02-03 11:00:00,95.5,96.07,94.94,95.65,301961.0,95.1092,95.6769,94.5515,95.2586,301961.0
2025-02-03 11:30:00,95.62,95.98,95.32,95.46,93915.0,95.2287,95.5873,94.93,95.0694,93915.0
2025-02-03 12:00:00,95.35,95.87,95.23,95.47,81876.0,94.9598,95.4777,94.8403,95.0794,81876.0
2025-02-03 12:30:00,95.43,95.68,95.0,95.52,178809.0,95.0395,95.2885,94.6113,95.1291,178809.0
2025-02-03 13:00:00,95.41,95.74,95.05,95.59,63990.0,95.0196,95.3482,94.6611,95.1989,63990.0
2025-02-03 13:30:00,95.6,95.98,95.5,95.93,91430.0,95.2088,95.5873,95.1092,95.5375,91430.0
2025-02-03 14:00:00,95.92,96.3,95.84,96.15,94079.0,95.5275,95.906,95.4478,95.7566,94079.0
2025-02-03 14:30:00,96.16,96.38,96.08,96.2,86724.0,95.7665,95.9856,95.6869,95.8064,86724.0
2025-02-03 15:00:00,96.19,96.31,95.83,95.83,198705.0,95.7964,95.9159,95.4379,95.4379,198705.0
2025-02-03 15:30:00,95.85,95.98,95.47,95.54,438346.0,95.4578,95.5873,95.0794,95.1491,438346.0
2025-02-04 09:30:00,95.59,96.02,95.43,96.01,188653.0,95.1989,95.6271,95.0395,95.6171,188653.0
2025-02-04 10:00:00,95.97,96.64,95.97,96.45,156020.0,95.5773,96.2446,95.5773,96.0553,156020.0
2025-02-04 10:30:00,96.34,96.68,96.32,96.4,78577.0,95.9458,96.2844,95.9259,96.0055,78577.0
2025-02-04 11:00:00,96.42,96.93,96.42,96.91,40220.0,96.0255,96.5334,96.0255,96.5135,40220.0
2025-02-04 11:30:00,96.91,96.95,96.54,96.72,61411.0,96.5135,96.5533,96.145,96.3242,61411.0
2025-02-04 12:00:00,96.74,96.81,96.19,96.2,213505.0,96.3442,96.4139,95.7964,95.8064,213505.0
2025-02-04 12:30:00,96.22,96.6,96.09,96.6,91745.0,95.8263,96.2047,95.6968,96.2047,91745.0
2025-02-04 13:00:00,96.58,96.68,96.34,96.65,42293.0,96.1848,96.2844,95.9458,96.2545,42293.0
2025-02-04 13:30:00,96.64,96.67,96.51,96.51,26939.0,96.2446,96.2744,96.1151,96.1151,26939.0
2025-02-04 14:00:00,96.51,96.94,96.49,96.88,53500.0,96.1151,96.5433,96.0952,96.4836,53500.0
2025-02-04 14:30:00,96.91,97.0,96.58,96.77,234069.0,96.5135,96.6031,96.1848,96.374,234069.0
2025-02-04 15:00:00,96.76,96.88,96.61,96.66,39553.0,96.3641,96.4836,96.2147,96.2645,39553.0
2025-02-04 15:30:00,96.6,97.0,96.6,96.83,110388.0,96.2047,96.6031,96.2047,96.4338,110388.0
2025-02-05 09:30:00,96.47,96.62,96.1,96.3,279032.0,96.0753,96.2246,95.7068,95.906,279032.0
2025-02-05 10:00:00,96.35,96.6,95.82,96.45,250976.0,95.9558,96.2047,95.4279,96.0553,250976.0
2025-02-05 10:30:00,96.41,96.59,96.19,96.45,39255.0,96.0155,96.1948,95.7964,96.0553,39255.0
2025-02-05 11:00:00,96.44,96.71,96.32,96.67,33831.0,96.0454,96.3143,95.9259,96.2744,33831.0
2025-02-05 11:30:00,96.67,97.18,96.64,97.12,84518.0,96.2744,96.7824,96.2446,96.7226,84518.0
2025-02-05 12:00:00,97.2,97.28,97.07,97.07,77328.0,96.8023,96.8819,96.6728,96.6728,77328.0
2025-02-05 12:30:00,97.09,97.18,97.02,97.12,38847.0,96.6927,96.7824,96.623,96.7226,38847.0
2025-02-05 13:00:00,97.16,97.19,96.98,97.08,11430.0,96.7624,96.7923,96.5832,96.6828,11430.0
2025-02-05 13:30:00,97.08,97.35,97.04,97.22,55463.0,96.6828,96.9517,96.6429,96.8222,55463.0
2025-02-05 14:00:00,97.24,97.42,97.22,97.33,45368.0,96.8421,97.0214,96.8222,96.9317,45368.0
2025-02-05 14:30:00,97.31,97.34,97.2,97.23,14248.0,96.9118,96.9417,96.8023,96.8322,14248.0
2025-02-05 15:00:00,97.3,97.53,97.24,97.46,46005.0,96.9019,97.1309,96.8421,97.0612,46005.0
2025-02-05 15:30:00,97.48,97.67,97.19,97.59,151851.0,97.0811,97.2704,96.7923,97.1907,151851.0
2025-02-06 09:30:00,98.17,98.21,97.85,97.92,245300.0,97.7683,97.8081,97.4496,97.5193,245300.0
2025-02-06 10:00:00,97.91,98.15,97.81,97.84,166213.0,97.5094,97.7484,97.4098,97.4397,166213.0
2025-02-06 10:30:00,97.86,98.08,97.6,97.74,186068.0,97.4596,97.6787,97.2006,97.3401,186068.0
2025-02-06 11:00:00,97.75,98.07,97.74,98.03,145282.0,97.35,97.6687,97.3401,97.6289,145282.0
2025-02-06 11:30:00,98.0,98.03,97.79,97.87,51742.0,97.599,97.6289,97.3899,97.4695,51742.0
2025-02-06 12:00:00,97.88,98.06,97.78,97.9,49461.0,97.4795,97.6588,97.3799,97.4994,49461.0
2025-02-06 12:30:00,97.89,98.09,97.82,98.05,25067.0,97.4895,97.6886,97.4197,97.6488,25067.0
2025-02-06 13:00:00,98.06,98.17,97.95,98.05,147735.0,97.6588,97.7683,97.5492,97.6488,147735.0
2025-02-06 13:30:00,98.05,98.12,97.87,97.91,38241.0,97.6488,97.7185,97.4695,97.5094,38241.0
2025-02-06 14:00:00,97.89,98.0,97.67,97.7,37145.0,97.4895,97.599,97.2704,97.3002,37145.0
2025-02-06 14:30:00,97.71,97.71,97.09,97.45,94092.0,97.3102,97.3102,96.6927,97.0513,94092.0
2025-02-06 15:00:00,97.41,97.78,97.39,97.76,53855.0,97.0114,97.3799,96.9915,97.36,53855.0
2025-02-06 15:30:00,97.77,98.32,97.73,98.29,203105.0,97.3699,97.9177,97.3301,97.8878,203105.0
2025-02-07 09:30:00,98.42,98.83,98.34,98.72,142654.0,98.0173,98.4256,97.9376,98.3161,142654.0
2025-02-07 10:00:00,98.72,98.73,97.41,97.7,246099.0,98.3161,98.326,97.0114,97.3002,246099.0
2025-02-07 10:30:00,97.62,97.96,96.6,97.26,307155.0,97.2206,97.5592,96.2047,96.862,307155.0
2025-02-07 11:00:00,97.26,97.65,96.69,96.82,164181.0,96.862,97.2504,96.2944,96.4238,164181.0
2025-02-07 11:30:00,96.87,97.12,96.64,96.7,182540.0,96.4736,96.7226,96.2446,96.3043,182540.0
2025-02-07 12:00:00,96.65,97.03,96.39,96.76,191009.0,96.2545,96.633,95.9956,96.3641,191009.0
2025-02-07 12:30:00,96.68,97.1,96.63,96.97,34147.0,96.2844,96.7027,96.2346,96.5732,34147.0
2025-02-07 13:00:00,96.9,97.38,96.89,97.3,65513.0,96.5035,96.9815,96.4935,96.9019,65513.0
2025-02-07 13:30:00,97.26,97.37,96.55,96.58,81044.0,96.862,96.9716,96.1549,96.1848,81044.0
2025-02-07 14:00:00,96.56,96.69,96.31,96.4,143837.0,96.1649,96.2944,95.9159,96.0055,143837.0
2025-02-07 14:30:00,96.38,96.7,96.31,96.54,98801.0,95.9856,96.3043,95.9159,96.145,98801.0
2025-02-07 15:00:00,96.54,96.54,96.22,96.33,100029.0,96.145,96.145,95.8263,95.9358,100029.0
2025-02-07 15:30:00,96.43,96.6,96.35,96.43,207654.0,96.0354,96.2047,95.9558,96.0354,207654.0
2025-02-10 09:30:00,97.47,97.49,97.05,97.3,117231.0,97.0712,97.0911,96.6529,96.9019,117231.0
2025-02-10 10:00:00,97.27,97.7,97.27,97.7,126196.0,96.872,97.3002,96.872,97.3002,126196.0
2025-02-10 10:30:00,97.7,97.89,97.63,97.8,79650.0,97.3002,97.4895,97.2305,97.3998,79650.0
2025-02-10 11:00:00,97.74,97.81,97.47,97.55,47974.0,97.3401,97.4098,97.0712,97.1508,47974.0
2025-02-10 11:30:00,97.53,97.61,97.4,97.59,113050.0,97.1309,97.2106,97.0015,97.1907,113050.0
2025-02-10 12:00:00,97.56,97.59,97.21,97.36,68226.0,97.1608,97.1907,96.8122,96.9616,68226.0
2025-02-10 12:30:00,97.42,97.65,97.41,97.65,23033.0,97.0214,97.2504,97.0114,97.2504,23033.0
2025-02-10 13:00:00,97.64,97.77,97.64,97.69,28914.0,97.2405,97.3699,97.2405,97.2903,28914.0
2025-02-10 13:30:00,97.69,97.85,97.65,97.82,26420.0,97.2903,97.4496,97.2504,97.4197,26420.0
2025-02-10 14:00:00,97.8,97.94,97.67,97.84,47741.0,97.3998,97.5392,97.2704,97.4397,47741.0
2025-02-10 14:30:00,97.85,97.88,97.7,97.76,17621.0,97.4496,97.4795,97.3002,97.36,17621.0
2025-02-10 15:00:00,97.75,97.84,97.71,97.72,43998.0,97.35,97.4397,97.3102,97.3201,43998.0
2025-02-10 15:30:00,97.72,97.78,97.54,97.71,126039.0,97.3201,97.3799,97.1409,97.3102,126039.0
2025-02-11 09:30:00,96.97,97.29,96.93,97.23,98156.0,96.5732,96.8919,96.5334,96.8322,98156.0
2025-02-11 10:00:00,97.24,97.52,97.03,97.51,94891.0,96.8421,97.121,96.633,97.111,94891.0
2025-02-11 10:30:00,97.46,97.82,97.45,97.66,54275.0,97.0612,97.4197,97.0513,97.2604,54275.0
2025-02-11 11:00:00,97.7,97.75,97.62,97.62,51240.0,97.3002,97.35,97.2206,97.2206,51240.0
2025-02-11 11:30:00,97.64,97.72,97.45,97.5,20843.0,97.2405,97.3201,97.0513,97.101,20843.0
2025-02-11 12:00:00,97.48,97.57,97.16,97.54,87915.0,97.0811,97.1708,96.7624,97.1409,87915.0
2025-02-11 12:30:00,97.57,97.57,97.32,97.34,52830.0,97.1708,97.1708,96.9218,96.9417,52830.0
2025-02-11 13:00:00,97.35,97.48,97.28,97.43,36670.0,96.9517,97.0811,96.8819,97.0313,36670.0
2025-02-11 13:30:00,97.43,97.85,97.43,97.62,58003.0,97.0313,97.4496,97.0313,97.2206,58003.0
2025-02-11 14:00:00,97.66,97.71,97.57,97.66,15017.0,97.2604,97.3102,97.1708,97.2604,15017.0
2025-02-11 14:30:00,97.7,98.04,97.69,97.9,63275.0,97.3002,97.6388,97.2903,97.4994,63275.0
2025-02-11 15:00:00,97.95,97.97,97.79,97.86,37379.0,97.5492,97.5691,97.3899,97.4596,37379.0
2025-02-11 15:30:00,97.84,97.93,97.65,97.8,94943.0,97.4397,97.5293,97.2504,97.3998,94943.0
2025-02-12 09:30:00,95.87,96.65,95.67,96.54,243291.0,95.4777,96.2545,95.2785,96.145,243291.0
2025-02-12 10:00:00,96.51,96.9,96.0,96.53,187544.0,96.1151,96.5035,95.6072,96.135,187544.0
2025-02-12 10:30:00,96.59,97.15,96.59,96.91,122084.0,96.1948,96.7525,96.1948,96.5135,122084.0
2025-02-12 11:00:00,96.89,96.9,96.2,96.32,69790.0,96.4935,96.5035,95.8064,95.9259,69790.0
2025-02-12 11:30:00,96.39,97.26,96.39,97.26,103641.0,95.9956,96.862,95.9956,96.862,103641.0
2025-02-12 12:00:00,97.23,97.42,97.12,97.35,136407.0,96.8322,97.0214,96.7226,96.9517,136407.0
2025-02-12 12:30:00,97.34,97.58,97.13,97.56,72055.0,96.9417,97.1807,96.7326,97.1608,72055.0
2025-02-12 13:00:00,97.61,97.61,97.18,97.32,45988.0,97.2106,97.2106,96.7824,96.9218,45988.0
2025-02-12 13:30:00,97.27,97.34,97.07,97.18,38419.0,96.872,96.9417,96.6728,96.7824,38419.0
2025-02-12 14:00:00,97.13,97.18,96.95,97.18,37833.0,96.7326,96.7824,96.5533,96.7824,37833.0
2025-02-12 14:30:00,97.13,97.48,97.12,97.39,183558.0,96.7326,97.0811,96.7226,96.9915,183558.0
2025-02-12 15:00:00,97.41,97.43,97.21,97.21,27399.0,97.0114,97.0313,96.8122,96.8122,27399.0
2025-02-12 15:30:00,97.22,97.28,96.98,97.2,415139.0,96.8222,96.8819,96.5832,96.8023,415139.0
2025-02-13 09:30:00,97.57,97.75,97.16,97.68,243564.0,97.1708,97.35,96.7624,97.2803,243564.0
2025-02-13 10:00:00,97.72,98.18,97.49,98.06,107816.0,97.3201,97.7783,97.0911,97.6588,107816.0
2025-02-13 10:30:00,98.08,98.54,98.05,98.37,88047.0,97.6787,98.1368,97.6488,97.9675,88047.0
2025-02-13 11:00:00,98.36,98.52,98.25,98.26,23946.0,97.9575,98.1169,97.848,97.8579,23946.0
2025-02-13 11:30:00,98.28,98.36,97.97,98.1,47350.0,97.8779,97.9575,97.5691,97.6986,47350.0
2025-02-13 12:00:00,98.08,98.26,97.99,98.19,72472.0,97.6787,97.8579,97.589,97.7882,72472.0
2025-02-13 12:30:00,98.19,98.36,97.99,98.08,1363776.0,97.7882,97.9575,97.589,97.6787,1363776.0
2025-02-13 13:00:00,98.02,98.15,97.75,98.13,39788.0,97.6189,97.7484,97.35,97.7285,39788.0
2025-02-13 13:30:00,98.21,98.46,97.84,98.45,149940.0,97.8081,98.0571,97.4397,98.0472,149940.0
2025-02-13 14:00:00,98.47,98.83,98.42,98.78,78244.0,98.0671,98.4256,98.0173,98.3758,78244.0
2025-02-13 14:30:00,98.79,99.1,98.75,98.98,108536.0,98.3858,98.6945,98.3459,98.575,108536.0
2025-02-13 15:00:00,98.97,99.25,98.97,99.17,105622.0,98.565,98.8439,98.565,98.7642,105622.0
2025-02-13 15:30:00,99.18,99.33,99.04,99.26,429217.0,98.7742,98.9236,98.6347,98.8538,429217.0
2025-02-14 09:30:00,99.27,99.49,99.22,99.45,157086.0,98.8638,99.0829,98.814,99.0431,157086.0
2025-02-14 10:00:00,99.45,99.6,99.29,99.44,109605.0,99.0431,99.1925,98.8837,99.0331,109605.0
2025-02-14 10:30:00,99.36,99.5,99.2,99.45,54042.0,98.9534,99.0929,98.7941,99.0431,54042.0
2025-02-14 11:00:00,99.47,99.56,99.08,99.31,50394.0,99.063,99.1526,98.6746,98.9036,50394.0
2025-02-14 11:30:00,99.29,99.38,99.17,99.38,29624.0,98.8837,98.9734,98.7642,98.9734,29624.0
2025-02-14 12:00:00,99.35,99.36,99.05,99.05,26397.0,98.9435,98.9534,98.6447,98.6447,26397.0
2025-02-14 12:30:00,99.02,99.28,98.98,99.26,50114.0,98.6148,98.8738,98.575,98.8538,50114.0
2025-02-14 13:00:00,99.29,99.31,99.2,99.25,47751.0,98.8837,98.9036,98.7941,98.8439,47751.0
2025-02-14 13:30:00,99.29,99.53,99.28,99.45,58219.0,98.8837,99.1227,98.8738,99.0431,58219.0
2025-02-14 14:00:00,99.44,99.52,99.31,99.31,24532.0,99.0331,99.1128,98.9036,98.9036,24532.0
2025-02-14 14:30:00,99.31,99.39,99.25,99.39,169988.0,98.9036,98.9833,98.8439,98.9833,169988.0
2025-02-14 15:00:00,99.34,99.35,99.16,99.18,465446.0,98.9335,98.9435,98.7543,98.7742,465446.0
2025-02-14 15:30:00,99.18,99.38,99.15,99.19,308655.0,98.7742,98.9734,98.7443,98.7841,308655.0
2025-02-18 09:30:00,99.55,99.58,99.25,99.35,251124.0,99.1427,99.1725,98.8439,98.9435,251124.0
2025-02-18 10:00:00,99.31,99.36,99.06,99.14,100615.0,98.9036,98.9534,98.6547,98.7343,100615.0
2025-02-18 10:30:00,99.13,99.45,99.05,99.45,385209.0,98.7244,99.0431,98.6447,99.0431,385209.0
2025-02-18 11:00:00,99.44,99.5,99.2,99.38,71714.0,99.0331,99.0929,98.7941,98.9734,71714.0
2025-02-18 11:30:00,99.38,99.54,99.28,99.34,57746.0,98.9734,99.1327,98.8738,98.9335,57746.0
2025-02-18 12:00:00,99.29,99.36,99.2,99.26,71340.0,98.8837,98.9534,98.7941,98.8538,71340.0
2025-02-18 12:30:00,99.31,99.43,99.29,99.37,30209.0,98.9036,99.0231,98.8837,98.9634,30209.0
2025-02-18 13:00:00,99.38,99.47,99.11,99.25,53096.0,98.9734,99.063,98.7045,98.8439,53096.0
2025-02-18 13:30:00,99.21,99.24,99.08,99.15,30832.0,98.804,98.8339,98.6746,98.7443,30832.0
2025-02-18 14:00:00,99.16,99.21,98.73,99.0,152211.0,98.7543,98.804,98.326,98.5949,152211.0
2025-02-18 14:30:00,98.98,99.27,98.98,99.22,55771.0,98.575,98.8638,98.575,98.814,55771.0
2025-02-18 15:00:00,99.21,99.24,99.15,99.21,34664.0,98.804,98.8339,98.7443,98.804,34664.0
2025-02-18 15:30:00,99.23,99.7,99.15,99.7,161872.0,98.824,99.292,98.7443,99.292,161872.0
2025-02-19 09:30:00,99.28,99.32,99.14,99.2,134036.0,98.8738,98.9136,98.7343,98.7941,134036.0
2025-02-19 10:00:00,99.22,99.32,99.1,99.28,72554.0,98.814,98.9136,98.6945,98.8738,72554.0
2025-02-19 10:30:00,99.26,99.53,99.19,99.3,122952.0,98.8538,99.1227,98.7841,98.8937,122952.0
2025-02-19 11:00:00,99.29,99.68,99.29,99.63,759398.0,98.8837,99.2721,98.8837,99.2223,759398.0
2025-02-19 11:30:00,99.6,99.82,99.57,99.8,51647.0,99.1925,99.4116,99.1626,99.3916,51647.0
2025-02-19 12:00:00,99.8,99.88,99.57,99.59,85541.0,99.3916,99.4713,99.1626,99.1825,85541.0
2025-02-19 12:30:00,99.6,99.82,99.52,99.77,55335.0,99.1925,99.4116,99.1128,99.3618,55335.0
2025-02-19 13:00:00,99.75,99.82,99.47,99.82,2111082.0,99.3418,99.4116,99.063,99.4116,2111082.0
2025-02-19 13:30:00,99.81,99.91,99.75,99.76,48965.0,99.4016,99.5012,99.3418,99.3518,48965.0
2025-02-19 14:00:00,99.74,100.25,99.71,100.17,185132.0,99.3319,99.8398,99.302,99.7601,185132.0
2025-02-19 14:30:00,100.15,100.3,100.11,100.27,88079.0,99.7402,99.8896,99.7004,99.8597,88079.0
2025-02-19 15:00:00,100.25,100.25,99.84,99.92,85861.0,99.8398,99.8398,99.4315,99.5111,85861.0
2025-02-19 15:30:00,99.94,100.24,99.92,100.2,262213.0,99.5311,99.8298,99.5111,99.79,262213.0
2025-02-20 09:30:00,99.74,99.76,98.69,98.7,247473.0,99.3319,99.3518,98.2862,98.2961,247473.0
2025-02-20 10:00:00,98.68,99.01,98.26,98.93,253307.0,98.2762,98.6049,97.8579,98.5252,253307.0
2025-02-20 10:30:00,98.94,99.06,98.28,98.31,136091.0,98.5352,98.6547,97.8779,97.9077,136091.0
2025-02-20 11:00:00,98.39,98.71,98.32,98.65,94436.0,97.9874,98.3061,97.9177,98.2463,94436.0
2025-02-20 11:30:00,98.69,98.69,98.3,98.39,56523.0,98.2862,98.2862,97.8978,97.9874,56523.0
2025-02-20 12:00:00,98.38,98.87,98.38,98.81,89405.0,97.9774,98.4654,97.9774,98.4057,89405.0
2025-02-20 12:30:00,98.84,98.93,98.58,98.59,62996.0,98.4356,98.5252,98.1766,98.1866,62996.0
2025-02-20 13:00:00,98.55,98.72,98.46,98.54,68156.0,98.1467,98.3161,98.0571,98.1368,68156.0
2025-02-20 13:30:00,98.52,98.82,98.52,98.79,30007.0,98.1169,98.4156,98.1169,98.3858,30007.0
2025-02-20 14:00:00,98.81,99.05,98.77,98.95,89201.0,98.4057,98.6447,98.3658,98.5451,89201.0
2025-02-20 14:30:00,98.97,99.24,98.82,99.18,49108.0,98.565,98.8339,98.4156,98.7742,49108.0
2025-02-20 15:00:00,99.14,99.25,98.99,99.17,319134.0,98.7343,98.8439,98.5849,98.7642,319134.0
2025-02-20 15:30:00,99.18,99.46,99.04,99.35,230464.0,98.7742,99.053,98.6347,98.9435,230464.0
2025-02-21 09:30:00,99.24,99.25,98.61,98.68,208633.0,98.8339,98.8439,98.2065,98.2762,208633.0
2025-02-21 10:00:00,98.64,98.73,98.06,98.11,181186.0,98.2364,98.326,97.6588,97.7085,181186.0
2025-02-21 10:30:00,98.11,98.21,97.81,98.14,225221.0,97.7085,97.8081,97.4098,97.7384,225221.0
2025-02-21 11:00:00,98.18,98.34,97.95,98.18,95707.0,97.7783,97.9376,97.5492,97.7783,95707.0
2025-02-21 11:30:00,98.14,98.36,97.97,98.17,65759.0,97.7384,97.9575,97.5691,97.7683,65759.0
2025-02-21 12:00:00,98.13,98.25,97.6,97.79,123281.0,97.7285,97.848,97.2006,97.3899,123281.0
2025-02-21 12:30:00,97.76,97.76,97.11,97.18,117559.0,97.36,97.36,96.7126,96.7824,117559.0
2025-02-21 13:00:00,97.11,97.12,96.63,96.63,219414.0,96.7126,96.7226,96.2346,96.2346,219414.0
2025-02-21 13:30:00,96.61,96.97,96.44,96.5,272995.0,96.2147,96.5732,96.0454,96.1051,272995.0
2025-02-21 14:00:00,96.49,96.67,95.8,95.86,218156.0,96.0952,96.2744,95.408,95.4678,218156.0
2025-02-21 14:30:00,95.86,96.13,95.74,95.93,145812.0,95.4678,95.7367,95.3482,95.5375,145812.0
2025-02-21 15:00:00,95.92,96.13,95.82,96.09,75932.0,95.5275,95.7367,95.4279,95.6968,75932.0
2025-02-21 15:30:00,96.11,96.19,95.76,95.91,454725.0,95.7167,95.7964,95.3682,95.5176,454725.0
2025-02-24 09:30:00,96.53,96.86,95.48,95.52,550583.0,96.135,96.4637,95.0893,95.1291,550583.0
2025-02-24 10:00:00,95.48,95.68,94.78,95.25,292476.0,95.0893,95.2885,94.3922,94.8603,292476.0
2025-02-24 10:30:00,95.25,95.41,94.9,95.15,146169.0,94.8603,95.0196,94.5117,94.7607,146169.0
2025-02-24 11:00:00,95.19,96.02,95.1,95.92,113198.0,94.8005,95.6271,94.7109,95.5275,113198.0
2025-02-24 11:30:00,95.93,96.15,95.73,95.89,376662.0,95.5375,95.7566,95.3383,95.4976,376662.0
2025-02-24 12:00:00,95.92,96.42,95.88,96.25,68702.0,95.5275,96.0255,95.4877,95.8562,68702.0
2025-02-24 12:30:00,96.24,96.49,96.09,96.12,356835.0,95.8462,96.0952,95.6968,95.7267,356835.0
2025-02-24 13:00:00,96.11,96.45,96.08,96.36,283892.0,95.7167,96.0553,95.6869,95.9657,283892.0
2025-02-24 13:30:00,96.36,96.43,96.04,96.13,359082.0,95.9657,96.0354,95.647,95.7367,359082.0
2025-02-24 14:00:00,96.11,96.35,95.87,95.92,278734.0,95.7167,95.9558,95.4777,95.5275,278734.0
2025-02-24 14:30:00,96.01,96.1,95.74,95.82,94941.0,95.6171,95.7068,95.3482,95.4279,94941.0
2025-02-24 15:00:00,95.76,95.9,95.61,95.61,54035.0,95.3682,95.5076,95.2188,95.2188,54035.0
2025-02-24 15:30:00,95.67,95.81,94.85,95.01,448314.0,95.2785,95.418,94.4619,94.6212,448314.0
2025-02-25 09:30:00,94.97,95.2,94.06,94.35,301949.0,94.5814,94.8105,93.6751,93.9639,301949.0
2025-02-25 10:00:00,94.34,94.36,92.92,92.94,218833.0,93.954,93.9739,92.5398,92.5597,218833.0
2025-02-25 10:30:00,93.0,93.77,92.86,93.42,157053.0,92.6195,93.3863,92.48,93.0377,157053.0
2025-02-25 11:00:00,93.41,93.44,92.93,92.98,247130.0,93.0278,93.0577,92.5497,92.5995,247130.0
2025-02-25 11:30:00,92.97,93.9,92.57,93.72,180597.0,92.5896,93.5158,92.1912,93.3365,180597.0
2025-02-25 12:00:00,93.69,93.85,93.37,93.84,87850.0,93.3066,93.466,92.9879,93.456,87850.0
2025-02-25 12:30:00,93.83,94.21,93.81,94.18,132703.0,93.4461,93.8245,93.4261,93.7946,132703.0
2025-02-25 13:00:00,94.23,94.67,93.88,93.91,117130.0,93.8444,94.2826,93.4959,93.5257,117130.0
2025-02-25 13:30:00,93.85,94.56,93.85,94.21,80556.0,93.466,94.1731,93.466,93.8245,80556.0
2025-02-25 14:00:00,94.19,94.24,93.68,93.71,86417.0,93.8046,93.8544,93.2967,93.3266,86417.0
2025-02-25 14:30:00,93.67,94.47,93.67,94.36,171689.0,93.2867,94.0834,93.2867,93.9739,171689.0
2025-02-25 15:00:00,94.36,94.79,94.23,94.54,94839.0,93.9739,94.4021,93.8444,94.1532,94839.0
2025-02-25 15:30:00,94.58,94.58,93.85,94.04,354975.0,94.193,94.193,93.466,93.6552,354975.0
2025-02-26 09:30:00,94.59,95.16,94.3,95.13,265128.0,94.203,94.7706,93.9141,94.7407,265128.0
2025-02-26 10:00:00,95.15,95.63,94.99,95.19,194682.0,94.7607,95.2387,94.6013,94.8005,194682.0
2025-02-26 10:30:00,95.21,95.6,95.21,95.49,148390.0,94.8204,95.2088,94.8204,95.0993,148390.0
2025-02-26 11:00:00,95.59,95.72,95.44,95.44,65786.0,95.1989,95.3283,95.0495,95.0495,65786.0
2025-02-26 11:30:00,95.44,95.66,95.18,95.23,90053.0,95.0495,95.2686,94.7905,94.8403,90053.0
2025-02-26 12:00:00,95.25,95.66,95.14,95.43,61702.0,94.8603,95.2686,94.7507,95.0395,61702.0
2025-02-26 12:30:00,95.5,95.52,94.32,94.49,241598.0,95.1092,95.1291,93.9341,94.1034,241598.0
2025-02-26 13:00:00,94.48,94.54,93.92,93.94,144611.0,94.0934,94.1532,93.5357,93.5556,144611.0
2025-02-26 13:30:00,93.97,94.14,93.37,93.5,147165.0,93.5855,93.7548,92.9879,93.1174,147165.0
2025-02-26 14:00:00,93.45,93.93,93.29,93.78,76934.0,93.0676,93.5457,92.9083,93.3963,76934.0
2025-02-26 14:30:00,93.74,94.15,93.54,93.54,81720.0,93.3564,93.7648,93.1572,93.1572,81720.0
2025-02-26 15:00:00,93.58,93.93,93.47,93.85,57352.0,93.1971,93.5457,93.0875,93.466,57352.0
2025-02-26 15:30:00,93.76,94.36,93.68,94.06,253534.0,93.3763,93.9739,93.2967,93.6751,253534.0
2025-02-27 09:30:00,94.85,95.21,93.35,93.46,247965.0,94.4619,94.8204,92.968,93.0776,247965.0
2025-02-27 10:00:00,93.44,94.69,92.84,94.41,327262.0,93.0577,94.3025,92.4601,94.0237,327262.0
2025-02-27 10:30:00,94.34,94.47,93.72,93.73,115972.0,93.954,94.0834,93.3365,93.3465,115972.0
2025-02-27 11:00:00,93.76,94.63,93.76,94.0,93570.0,93.3763,94.2428,93.3763,93.6154,93570.0
2025-02-27 11:30:00,93.91,94.23,93.41,93.45,58950.0,93.5257,93.8444,93.0278,93.0676,58950.0
2025-02-27 12:00:00,93.48,93.93,93.13,93.93,112567.0,93.0975,93.5457,92.7489,93.5457,112567.0
2025-02-27 12:30:00,93.99,94.08,93.44,93.73,59655.0,93.6054,93.695,93.0577,93.3465,59655.0
2025-02-27 13:00:00,93.81,94.31,93.73,94.14,111616.0,93.4261,93.9241,93.3465,93.7548,111616.0
2025-02-27 13:30:00,94.06,94.25,93.85,93.85,31661.0,93.6751,93.8643,93.466,93.466,31661.0
2025-02-27 14:00:00,93.83,93.86,92.9,92.9,63376.0,93.4461,93.4759,92.5199,92.5199,63376.0
2025-02-27 14:30:00,92.87,92.89,92.15,92.45,307191.0,92.49,92.5099,91.7729,92.0717,307191.0
2025-02-27 15:00:00,92.41,92.41,91.49,91.5,228708.0,92.0319,92.0319,91.1156,91.1256,228708.0
2025-02-27 15:30:00,91.53,91.88,90.98,91.11,299489.0,91.1555,91.504,90.6077,90.7372,299489.0
2025-02-28 09:30:00,91.22,91.46,90.51,91.34,365701.0,90.8467,91.0858,90.1396,90.9663,365701.0
2025-02-28 10:00:00,91.29,92.1,91.11,92.1,185301.0,90.9165,91.7231,90.7372,91.7231,185301.0
2025-02-28 10:30:00,92.08,92.27,91.71,92.27,187071.0,91.7032,91.8924,91.3347,91.8924,187071.0
2025-02-28 11:00:00,92.25,92.29,91.36,91.39,78769.0,91.8725,91.9124,90.9862,91.016,78769.0
2025-02-28 11:30:00,91.33,92.07,91.31,91.76,50479.0,90.9563,91.6933,90.9364,91.3845,50479.0
2025-02-28 12:00:00,91.72,92.05,91.53,91.68,57924.0,91.3447,91.6733,91.1555,91.3049,57924.0
2025-02-28 12:30:00,91.58,91.63,90.61,90.61,154587.0,91.2053,91.2551,90.2392,90.2392,154587.0
2025-02-28 13:00:00,90.6,90.97,90.25,90.97,142581.0,90.2293,90.5978,89.8807,90.5978,142581.0
2025-02-28 13:30:00,90.82,91.49,90.6,90.64,143341.0,90.4484,91.1156,90.2293,90.2691,143341.0
2025-02-28 14:00:00,90.71,91.31,90.71,91.22,55107.0,90.3388,90.9364,90.3388,90.8467,55107.0
2025-02-28 14:30:00,91.17,92.04,91.16,92.04,104028.0,90.7969,91.6634,90.787,91.6634,104028.0
2025-02-28 15:00:00,91.98,92.49,91.9,92.48,84754.0,91.6036,92.1115,91.524,92.1016,84754.0
2025-02-28 15:30:00,92.48,94.07,91.97,93.85,380279.0,92.1016,93.6851,91.5937,93.466,380279.0
2025-03-03 09:30:00,94.52,94.87,93.35,93.49,417900.0,94.1332,94.4818,92.968,93.1075,417900.0
2025-03-03 10:00:00,93.44,93.86,92.82,93.86,206850.0,93.0577,93.4759,92.4402,93.4759,206850.0
2025-03-03 10:30:00,93.94,94.17,93.26,93.32,99925.0,93.5556,93.7847,92.8784,92.9381,99925.0
2025-03-03 11:00:00,93.36,94.0,93.33,93.33,166155.0,92.978,93.6154,92.9481,92.9481,166155.0
2025-03-03 11:30:00,93.37,93.63,92.95,93.52,149933.0,92.9879,93.2469,92.5697,93.1373,149933.0
2025-03-03 12:00:00,93.51,93.87,93.44,93.74,33270.0,93.1274,93.4859,93.0577,93.3564,33270.0
2025-03-03 12:30:00,93.8,93.9,93.02,93.21,35551.0,93.4162,93.5158,92.6394,92.8286,35551.0
2025-03-03 13:00:00,93.17,93.24,91.9,92.0,166229.0,92.7888,92.8585,91.524,91.6236,166229.0
2025-03-03 13:30:00,92.03,92.57,91.77,92.32,147101.0,91.6534,92.1912,91.3945,91.9422,147101.0
2025-03-03 14:00:00,92.25,92.62,92.02,92.1,63497.0,91.8725,92.241,91.6435,91.7231,63497.0
2025-03-03 14:30:00,92.1,92.76,91.33,91.38,177638.0,91.7231,92.3804,90.9563,91.0061,177638.0
2025-03-03 15:00:00,91.28,91.28,89.66,89.8,873234.0,90.9065,90.9065,89.2931,89.4326,873234.0
2025-03-03 15:30:00,89.77,90.69,89.37,90.65,1236115.0,89.4027,90.3189,89.0043,90.2791,1236115.0
2025-03-04 09:30:00,89.33,89.46,88.05,88.07,597358.0,88.9645,89.0939,87.6897,87.7096,597358.0
2025-03-04 10:00:00,88.02,88.19,86.99,87.72,235535.0,87.6598,87.8291,86.6341,87.3611,235535.0
2025-03-04 10:30:00,87.67,88.14,87.39,87.6,236276.0,87.3113,87.7793,87.0324,87.2416,236276.0
2025-03-04 11:00:00,87.55,87.86,87.01,87.22,129460.0,87.1918,87.5005,86.654,86.8631,129460.0
2025-03-04 11:30:00,87.23,88.32,87.23,88.14,135471.0,86.8731,87.9586,86.8731,87.7793,135471.0
2025-03-04 12:00:00,88.21,88.95,87.98,88.7,100200.0,87.8491,88.586,87.62,88.3371,100200.0
2025-03-04 12:30:00,88.69,88.81,88.16,88.31,157217.0,88.3271,88.4466,87.7993,87.9486,157217.0
2025-03-04 13:00:00,88.32,89.41,88.21,88.64,95181.0,87.9586,89.0441,87.8491,88.2773,95181.0
2025-03-04 13:30:00,88.57,89.65,88.47,89.5,147653.0,88.2076,89.2832,88.108,89.1338,147653.0
2025-03-04 14:00:00,89.47,90.3,89.47,89.84,207057.0,89.1039,89.9305,89.1039,89.4724,207057.0
2025-03-04 14:30:00,89.89,90.36,89.68,90.31,88363.0,89.5222,89.9903,89.313,89.9405,88363.0
2025-03-04 15:00:00,90.3,91.05,90.09,90.63,161788.0,89.9305,90.6774,89.7214,90.2592,161788.0
2025-03-04 15:30:00,90.55,90.55,87.77,88.42,486572.0,90.1795,90.1795,87.4109,88.0582,486572.0
2025-03-05 09:30:00,88.35,89.1,87.85,88.12,321929.0,87.9885,88.7354,87.4905,87.7594,321929.0
2025-03-05 10:00:00,88.12,89.25,87.99,88.11,258902.0,87.7594,88.8848,87.63,87.7495,258902.0
2025-03-05 10:30:00,88.1,88.87,88.0,88.48,113033.0,87.7395,88.5064,87.6399,88.118,113033.0
2025-03-05 11:00:00,88.33,88.33,87.48,87.82,166441.0,87.9686,87.9686,87.122,87.4607,166441.0
2025-03-05 11:30:00,87.67,88.39,87.25,88.13,164727.0,87.3113,88.0283,86.893,87.7694,164727.0
2025-03-05 12:00:00,88.07,88.99,88.07,88.94,1646266.0,87.7096,88.6259,87.7096,88.5761,1646266.0
2025-03-05 12:30:00,88.99,89.65,88.77,89.61,5585287.0,88.6259,89.2832,88.4068,89.2433,5585287.0
2025-03-05 13:00:00,89.6,89.72,88.69,89.13,143267.0,89.2334,89.3529,88.3271,88.7653,143267.0
2025-03-05 13:30:00,89.09,89.85,88.72,89.82,104340.0,88.7255,89.4823,88.357,89.4525,104340.0
2025-03-05 14:00:00,89.79,90.69,89.64,90.23,265313.0,89.4226,90.3189,89.2732,89.8608,265313.0
2025-03-05 14:30:00,90.28,90.65,89.98,90.29,73887.0,89.9106,90.2791,89.6118,89.9205,73887.0
2025-03-05 15:00:00,90.35,90.86,90.09,90.65,130458.0,89.9803,90.4882,89.7214,90.2791,130458.0
2025-03-05 15:30:00,90.56,90.59,89.81,90.29,425262.0,90.1894,90.2193,89.4425,89.9205,425262.0
2025-03-06 09:30:00,87.95,88.06,87.33,87.62,364331.0,87.5901,87.6997,86.9727,87.2615,364331.0
2025-03-06 10:00:00,87.62,88.95,87.52,88.89,286976.0,87.2615,88.586,87.1619,88.5263,286976.0
2025-03-06 10:30:00,88.89,89.36,88.59,88.97,153782.0,88.5263,88.9944,88.2275,88.6059,153782.0
2025-03-06 11:00:00,88.97,89.41,88.47,88.89,152818.0,88.6059,89.0441,88.108,88.5263,152818.0
2025-03-06 11:30:00,88.87,89.34,87.62,87.66,158032.0,88.5064,88.9744,87.2615,87.3013,158032.0
2025-03-06 12:00:00,87.62,87.78,86.86,87.02,295840.0,87.2615,87.4208,86.5046,86.6639,295840.0
2025-03-06 12:30:00,87.02,87.4,86.57,87.18,233612.0,86.6639,87.0424,86.2158,86.8233,233612.0
2025-03-06 13:00:00,87.19,87.53,86.85,87.04,118617.0,86.8332,87.1718,86.4946,86.6838,118617.0
2025-03-06 13:30:00,87.05,87.21,86.38,86.9,175445.0,86.6938,86.8532,86.0265,86.5444,175445.0
2025-03-06 14:00:00,86.9,86.96,86.28,86.4,105184.0,86.5444,86.6042,85.927,86.0465,105184.0
2025-03-06 14:30:00,86.42,87.75,86.29,86.55,188980.0,86.0664,87.3909,85.9369,86.1959,188980.0
2025-03-06 15:00:00,86.5,87.35,86.39,87.2,115155.0,86.1461,86.9926,86.0365,86.8432,115155.0
2025-03-06 15:30:00,87.27,87.55,86.74,87.11,368711.0,86.9129,87.1918,86.3851,86.7536,368711.0
2025-03-07 09:30:00,86.51,88.06,86.45,87.46,280529.0,86.156,87.6997,86.0963,87.1021,280529.0
2025-03-07 10:00:00,87.36,87.75,86.76,86.94,144999.0,87.0025,87.3909,86.405,86.5843,144999.0
2025-03-07 10:30:00,86.91,87.12,85.74,86.47,372392.0,86.5544,86.7635,85.3892,86.1162,372392.0
2025-03-07 11:00:00,86.46,86.55,85.42,85.5,290645.0,86.1062,86.1959,85.0705,85.1501,290645.0
2025-03-07 11:30:00,85.54,85.62,84.9,85.32,182942.0,85.19,85.2697,84.5526,84.9709,182942.0
2025-03-07 12:00:00,85.35,85.81,84.94,85.6,140302.0,85.0008,85.4589,84.5924,85.2497,140302.0
2025-03-07 12:30:00,85.62,87.15,85.45,86.29,430416.0,85.2697,86.7934,85.1004,85.9369,430416.0
2025-03-07 13:00:00,86.27,87.52,86.27,87.04,158686.0,85.917,87.1619,85.917,86.6838,158686.0
2025-03-07 13:30:00,86.92,87.84,86.92,87.81,124920.0,86.5643,87.4806,86.5643,87.4507,124920.0
2025-03-07 14:00:00,87.82,88.43,87.5,88.23,133441.0,87.4607,88.0682,87.142,87.869,133441.0
2025-03-07 14:30:00,88.24,88.4,87.66,87.79,142868.0,87.8789,88.0383,87.3013,87.4308,142868.0
2025-03-07 15:00:00,87.75,88.24,87.63,88.01,460993.0,87.3909,87.8789,87.2714,87.6499,460993.0
2025-03-07 15:30:00,88.03,88.45,87.08,88.01,466931.0,87.6698,88.0881,86.7237,87.6499,466931.0
2025-03-10 09:30:00,85.46,86.04,85.1,85.39,297530.0,85.1103,85.6879,84.7518,85.0406,297530.0
2025-03-10 10:00:00,85.37,85.37,84.72,84.85,318261.0,85.0207,85.0207,84.3733,84.5028,318261.0
2025-03-10 10:30:00,84.79,84.96,84.07,84.34,444861.0,84.4431,84.6124,83.726,83.9949,444861.0
2025-03-10 11:00:00,84.34,84.77,84.34,84.71,157605.0,83.9949,84.4231,83.9949,84.3634,157605.0
2025-03-10 11:30:00,84.73,85.14,84.25,84.31,111956.0,84.3833,84.7916,83.9053,83.965,111956.0
2025-03-10 12:00:00,84.4,84.51,83.89,84.28,92492.0,84.0546,84.1642,83.5467,83.9351,92492.0
2025-03-10 12:30:00,84.3,84.68,83.96,84.08,76416.0,83.9551,84.3335,83.6164,83.736,76416.0
2025-03-10 13:00:00,84.02,84.07,83.48,83.7,144247.0,83.6762,83.726,83.1384,83.3575,144247.0
2025-03-10 13:30:00,83.73,83.73,83.17,83.27,132208.0,83.3874,83.3874,82.8297,82.9293,132208.0
2025-03-10 14:00:00,83.28,83.6,82.97,83.07,159669.0,82.9392,83.2579,82.6305,82.7301,159669.0
2025-03-10 14:30:00,83.1,83.26,82.25,82.31,282214.0,82.76,82.9193,81.9134,81.9732,282214.0
2025-03-10 15:00:00,82.29,83.51,81.78,83.03,426144.0,81.9533,83.1683,81.4454,82.6903,426144.0
2025-03-10 15:30:00,83.04,83.89,82.87,83.34,438046.0,82.7002,83.5467,82.5309,82.999,438046.0
2025-03-11 09:30:00,82.92,83.64,82.62,83.05,428197.0,82.5807,83.2978,82.2819,82.7102,428197.0
2025-03-11 10:00:00,83.03,83.73,81.86,81.9,445243.0,82.6903,83.3874,81.525,81.5649,445243.0
2025-03-11 10:30:00,81.97,82.29,81.33,81.57,362878.0,81.6346,81.9533,80.9972,81.2362,362878.0
2025-03-11 11:00:00,81.5,82.76,81.38,82.24,293387.0,81.1665,82.4214,81.047,81.9035,293387.0
2025-03-11 11:30:00,82.24,83.11,82.21,82.24,210616.0,81.9035,82.7699,81.8736,81.9035,210616.0
2025-03-11 12:00:00,82.25,82.42,81.56,81.9,297900.0,81.9134,82.0828,81.2263,81.5649,297900.0
2025-03-11 12:30:00,82.01,82.18,81.22,81.44,185640.0,81.6744,81.8437,80.8877,81.1068,185640.0
2025-03-11 13:00:00,81.41,81.42,80.74,80.8,286929.0,81.0769,81.0868,80.4096,80.4694,286929.0
2025-03-11 13:30:00,80.78,81.74,80.75,81.39,197417.0,80.4495,81.4055,80.4196,81.057,197417.0
2025-03-11 14:00:00,81.45,82.9,81.45,82.63,221696.0,81.1167,82.5608,81.1167,82.2919,221696.0
2025-03-11 14:30:00,82.6,83.96,82.34,83.55,238485.0,82.262,83.6164,82.0031,83.2081,238485.0
2025-03-11 15:00:00,83.54,83.87,82.71,83.03,280253.0,83.1982,83.5268,82.3716,82.6903,280253.0
2025-03-11 15:30:00,83.03,83.21,81.93,81.95,356794.0,82.6903,82.8695,81.5948,81.6147,356794.0
2025-03-12 09:30:00,83.74,84.02,82.61,82.94,543761.0,83.3973,83.6762,82.272,82.6006,543761.0
2025-03-12 10:00:00,82.89,83.25,82.5,82.82,226328.0,82.5508,82.9094,82.1624,82.4811,226328.0
2025-03-12 10:30:00,82.71,82.79,81.77,81.8,203621.0,82.3716,82.4512,81.4354,81.4653,203621.0
2025-03-12 11:00:00,81.83,82.25,81.24,82.18,240976.0,81.4952,81.9134,80.9076,81.8437,240976.0
2025-03-12 11:30:00,82.23,82.85,82.11,82.84,152230.0,81.8935,82.511,81.774,82.501,152230.0
2025-03-12 12:00:00,82.8,83.33,82.62,83.15,149734.0,82.4612,82.989,82.2819,82.8098,149734.0
2025-03-12 12:30:00,83.22,83.46,82.73,82.83,125419.0,82.8795,83.1185,82.3915,82.4911,125419.0
2025-03-12 13:00:00,82.76,83.52,82.71,83.52,79187.0,82.4214,83.1782,82.3716,83.1782,79187.0
2025-03-12 13:30:00,83.52,83.62,82.5,82.53,98643.0,83.1782,83.2778,82.1624,82.1923,98643.0
2025-03-12 14:00:00,82.49,83.16,82.46,83.15,89006.0,82.1525,82.8197,82.1226,82.8098,89006.0
2025-03-12 14:30:00,83.18,83.64,83.07,83.41,101931.0,82.8396,83.2978,82.7301,83.0687,101931.0
2025-03-12 15:00:00,83.44,83.45,82.77,83.0,260694.0,83.0986,83.1085,82.4313,82.6604,260694.0
2025-03-12 15:30:00,83.05,83.16,82.58,82.77,421312.0,82.7102,82.8197,82.2421,82.4313,421312.0
2025-03-13 09:30:00,82.64,82.7,81.45,81.62,301848.0,82.3019,82.3616,81.1167,81.286,301848.0
2025-03-13 10:00:00,81.5,82.79,81.44,82.22,175880.0,81.1665,82.4512,81.1068,81.8836,175880.0
2025-03-13 10:30:00,82.26,82.58,81.78,81.87,119575.0,81.9234,82.2421,81.4454,81.535,119575.0
2025-03-13 11:00:00,81.91,82.15,81.34,81.42,125291.0,81.5748,81.8139,81.0072,81.0868,125291.0
2025-03-13 11:30:00,81.39,81.63,80.83,80.84,259009.0,81.057,81.296,80.4993,80.5092,259009.0
2025-03-13 12:00:00,80.8,81.32,80.8,80.9,105269.0,80.4694,80.9873,80.4694,80.569,105269.0
2025-03-13 12:30:00,80.87,81.44,80.53,80.88,193800.0,80.5391,81.1068,80.2005,80.5491,193800.0
2025-03-13 13:00:00,80.94,81.09,80.21,80.46,192316.0,80.6088,80.7582,79.8818,80.1308,192316.0
2025-03-13 13:30:00,80.44,80.46,80.02,80.15,162212.0,80.1109,80.1308,79.6926,79.822,162212.0
2025-03-13 14:00:00,80.13,81.07,80.11,81.02,151036.0,79.8021,80.7383,79.7822,80.6885,151036.0
2025-03-13 14:30:00,81.02,81.37,80.9,81.25,111796.0,80.6885,81.037,80.569,80.9175,111796.0
2025-03-13 15:00:00,81.19,81.48,80.38,80.56,121058.0,80.8578,81.1466,80.0511,80.2304,121058.0
2025-03-13 15:30:00,80.58,80.72,80.18,80.56,249577.0,80.2503,80.3897,79.8519,80.2304,249577.0
2025-03-14 09:30:00,81.86,82.92,81.79,82.54,345075.0,81.525,82.5807,81.4553,82.2023,345075.0
2025-03-14 10:00:00,82.53,82.68,81.72,82.07,276348.0,82.1923,82.3417,81.3856,81.7342,276348.0
2025-03-14 10:30:00,82.08,83.09,82.08,83.09,152696.0,81.7441,82.75,81.7441,82.75,152696.0
2025-03-14 11:00:00,83.1,83.44,82.99,83.32,152121.0,82.76,83.0986,82.6504,82.9791,152121.0
2025-03-14 11:30:00,83.32,83.7,83.32,83.6,125772.0,82.9791,83.3575,82.9791,83.2579,125772.0
2025-03-14 12:00:00,83.63,83.64,83.04,83.11,96232.0,83.2878,83.2978,82.7002,82.7699,96232.0
2025-03-14 12:30:00,83.08,83.71,83.04,83.62,64671.0,82.7401,83.3675,82.7002,83.2778,64671.0
2025-03-14 13:00:00,83.57,83.81,83.37,83.49,437310.0,83.228,83.4671,83.0289,83.1484,437310.0
2025-03-14 13:30:00,83.46,83.57,83.18,83.2,69263.0,83.1185,83.228,82.8396,82.8596,69263.0
2025-03-14 14:00:00,83.23,83.49,83.08,83.22,55888.0,82.8894,83.1484,82.7401,82.8795,55888.0
2025-03-14 14:30:00,83.3,83.73,83.3,83.5,75174.0,82.9591,83.3874,82.9591,83.1583,75174.0
2025-03-14 15:00:00,83.52,83.8,83.46,83.53,186815.0,83.1782,83.4571,83.1185,83.1882,186815.0
2025-03-14 15:30:00,83.54,84.12,83.42,83.81,559638.0,83.1982,83.7758,83.0787,83.4671,559638.0
2025-03-17 09:30:00,83.78,84.86,83.69,84.72,1383643.0,83.4372,84.5128,83.3476,84.3733,1383643.0
2025-03-17 10:00:00,84.62,84.84,84.28,84.37,182540.0,84.2737,84.4928,83.9351,84.0248,182540.0
2025-03-17 10:30:00,84.31,84.69,84.08,84.14,98124.0,83.965,84.3435,83.736,83.7957,98124.0
2025-03-17 11:00:00,84.14,84.54,84.03,84.21,135322.0,83.7957,84.1941,83.6862,83.8654,135322.0
2025-03-17 11:30:00,84.25,84.29,83.83,84.12,113222.0,83.9053,83.9451,83.487,83.7758,113222.0
2025-03-17 12:00:00,84.14,84.51,83.97,84.14,86978.0,83.7957,84.1642,83.6264,83.7957,86978.0
2025-03-17 12:30:00,84.09,84.47,84.01,84.36,77852.0,83.7459,84.1244,83.6662,84.0148,77852.0
2025-03-17 13:00:00,84.37,84.78,84.18,84.7,141666.0,84.0248,84.4331,83.8355,84.3534,141666.0
2025-03-17 13:30:00,84.73,85.18,84.67,85.11,159549.0,84.3833,84.8315,84.3235,84.7617,159549.0
2025-03-17 14:00:00,85.13,85.65,85.1,85.57,289073.0,84.7817,85.2995,84.7518,85.2199,289073.0
2025-03-17 14:30:00,85.55,85.88,85.54,85.72,136698.0,85.1999,85.5286,85.19,85.3692,136698.0
2025-03-17 15:00:00,85.71,85.74,85.52,85.68,101854.0,85.3593,85.3892,85.1701,85.3294,101854.0
2025-03-17 15:30:00,85.66,85.75,85.04,85.09,660074.0,85.3095,85.3991,84.692,84.7418,660074.0
2025-03-18 09:30:00,84.4,84.46,83.13,83.19,514926.0,84.0546,84.1144,82.7898,82.8496,514926.0
2025-03-18 10:00:00,83.17,83.45,82.97,83.31,157549.0,82.8297,83.1085,82.6305,82.9691,157549.0
2025-03-18 10:30:00,83.35,83.58,83.03,83.19,95922.0,83.0089,83.238,82.6903,82.8496,95922.0
2025-03-18 11:00:00,83.22,83.22,82.74,83.01,150398.0,82.8795,82.8795,82.4014,82.6703,150398.0
2025-03-18 11:30:00,82.92,83.16,82.68,82.82,57824.0,82.5807,82.8197,82.3417,82.4811,57824.0
2025-03-18 12:00:00,82.8,83.45,82.77,83.45,83484.0,82.4612,83.1085,82.4313,83.1085,83484.0
2025-03-18 12:30:00,83.44,83.47,82.74,83.25,66843.0,83.0986,83.1285,82.4014,82.9094,66843.0
2025-03-18 13:00:00,83.18,83.28,82.73,83.1,83319.0,82.8396,82.9392,82.3915,82.76,83319.0
2025-03-18 13:30:00,83.08,83.4,83.0,83.19,69406.0,82.7401,83.0587,82.6604,82.8496,69406.0
2025-03-18 14:00:00,83.2,83.34,82.88,83.1,28218.0,82.8596,82.999,82.5409,82.76,28218.0
2025-03-18 14:30:00,83.14,83.6,83.08,83.28,111765.0,82.7998,83.2579,82.7401,82.9392,111765.0
2025-03-18 15:00:00,83.21,83.45,83.13,83.27,44464.0,82.8695,83.1085,82.7898,82.9293,44464.0
2025-03-18 15:30:00,83.3,83.38,82.9,83.23,210901.0,82.9591,83.0388,82.5608,82.8894,210901.0
2025-03-19 09:30:00,83.78,84.25,83.43,84.12,208957.0,83.4372,83.9053,83.0886,83.7758,208957.0
2025-03-19 10:00:00,84.15,84.51,84.14,84.25,82314.0,83.8057,84.1642,83.7957,83.9053,82314.0
2025-03-19 10:30:00,84.3,84.35,83.93,83.97,84161.0,83.9551,84.0049,83.5866,83.6264,84161.0
2025-03-19 11:00:00,83.96,84.35,83.96,84.29,62920.0,83.6164,84.0049,83.6164,83.9451,62920.0
2025-03-19 11:30:00,84.28,84.81,84.24,84.65,83697.0,83.9351,84.463,83.8953,84.3036,83697.0
2025-03-19 12:00:00,84.64,84.77,84.44,84.59,66941.0,84.2937,84.4231,84.0945,84.2439,66941.0
2025-03-19 12:30:00,84.6,84.6,84.33,84.37,39457.0,84.2538,84.2538,83.9849,84.0248,39457.0
2025-03-19 13:00:00,84.32,84.34,83.92,83.94,56508.0,83.975,83.9949,83.5766,83.5965,56508.0
2025-03-19 13:30:00,83.95,84.19,83.77,83.81,172505.0,83.6065,83.8455,83.4272,83.4671,172505.0
2025-03-19 14:00:00,83.8,84.68,83.61,84.25,307770.0,83.4571,84.3335,83.2679,83.9053,307770.0
2025-03-19 14:30:00,84.37,85.45,84.36,85.38,251507.0,84.0248,85.1004,84.0148,85.0306,251507.0
2025-03-19 15:00:00,85.42,86.18,84.9,85.08,484545.0,85.0705,85.8274,84.5526,84.7319,484545.0
2025-03-19 15:30:00,85.02,85.71,84.93,85.04,261600.0,84.6721,85.3593,84.5825,84.692,261600.0
2025-03-20 09:30:00,83.88,84.91,83.68,84.9,404176.0,83.5368,84.5626,83.3376,84.5526,404176.0
2025-03-20 10:00:00,84.86,85.92,84.85,85.75,221510.0,84.5128,85.5684,84.5028,85.3991,221510.0
2025-03-20 10:30:00,85.76,86.05,85.56,85.73,138066.0,85.4091,85.6979,85.2099,85.3792,138066.0
2025-03-20 11:00:00,85.79,85.85,85.51,85.56,112031.0,85.439,85.4987,85.1601,85.2099,112031.0
2025-03-20 11:30:00,85.57,85.77,85.2,85.32,95185.0,85.2199,85.419,84.8514,84.9709,95185.0
2025-03-20 12:00:00,85.3,85.71,84.67,84.76,156890.0,84.951,85.3593,84.3235,84.4132,156890.0
2025-03-20 12:30:00,84.78,84.99,84.59,84.66,135505.0,84.4331,84.6422,84.2439,84.3136,135505.0
2025-03-20 13:00:00,84.66,85.07,84.32,84.33,143830.0,84.3136,84.7219,83.975,83.9849,143830.0
2025-03-20 13:30:00,84.32,84.84,84.3,84.46,128457.0,83.975,84.4928,83.9551,84.1144,128457.0
2025-03-20 14:00:00,84.44,84.75,84.13,84.14,169017.0,84.0945,84.4032,83.7858,83.7957,169017.0
2025-03-20 14:30:00,84.1,84.66,84.02,84.24,125500.0,83.7559,84.3136,83.6762,83.8953,125500.0
2025-03-20 15:00:00,84.29,84.77,84.28,84.29,118266.0,83.9451,84.4231,83.9351,83.9451,118266.0
2025-03-20 15:30:00,84.33,84.88,84.33,84.61,242869.0,83.9849,84.5327,83.9849,84.2638,242869.0
2025-03-21 09:30:00,83.14,83.47,82.86,83.32,465188.0,82.7998,83.1285,82.521,82.9791,465188.0
2025-03-21 10:00:00,83.29,83.48,82.78,83.3,206629.0,82.9492,83.1384,82.4413,82.9591,206629.0
2025-03-21 10:30:00,83.27,83.81,83.09,83.81,103413.0,82.9293,83.4671,82.75,83.4671,103413.0
2025-03-21 11:00:00,83.82,83.92,83.27,83.32,156441.0,83.477,83.5766,82.9293,82.9791,156441.0
2025-03-21 11:30:00,83.33,83.55,83.03,83.2,116513.0,82.989,83.2081,82.6903,82.8596,116513.0
2025-03-21 12:00:00,83.17,84.17,82.99,84.1,177188.0,82.8297,83.8256,82.6504,83.7559,177188.0
2025-03-21 12:30:00,84.08,84.46,83.91,84.46,99634.0,83.736,84.1144,83.5667,84.1144,99634.0
2025-03-21 13:00:00,84.44,84.44,83.94,84.01,86913.0,84.0945,84.0945,83.5965,83.6662,86913.0
2025-03-21 13:30:00,84.0,84.54,83.84,84.24,73434.0,83.6563,84.1941,83.4969,83.8953,73434.0
2025-03-21 14:00:00,84.3,84.35,83.99,83.99,154551.0,83.9551,84.0049,83.6463,83.6463,154551.0
2025-03-21 14:30:00,84.01,84.34,84.0,84.17,50297.0,83.6662,83.9949,83.6563,83.8256,50297.0
2025-03-21 15:00:00,84.06,84.09,83.81,83.93,151234.0,83.716,83.7459,83.4671,83.5866,151234.0
2025-03-21 15:30:00,83.96,84.81,83.88,84.6,365327.0,83.6164,84.463,83.5368,84.2538,365327.0
2025-03-24 09:30:00,86.61,87.25,86.42,87.17,297223.0,86.2556,86.893,86.0664,86.8133,297223.0
2025-03-24 10:00:00,87.21,87.35,86.96,87.28,137474.0,86.8532,86.9926,86.6042,86.9229,137474.0
2025-03-24 10:30:00,87.28,87.45,87.16,87.41,92089.0,86.9229,87.0922,86.8034,87.0523,92089.0
2025-03-24 11:00:00,87.43,87.55,87.28,87.47,134629.0,87.0723,87.1918,86.9229,87.1121,134629.0
2025-03-24 11:30:00,87.41,87.52,87.3,87.51,60409.0,87.0523,87.1619,86.9428,87.1519,60409.0
2025-03-24 12:00:00,87.5,87.67,87.33,87.35,194458.0,87.142,87.3113,86.9727,86.9926,194458.0
2025-03-24 12:30:00,87.3,87.42,87.19,87.28,67023.0,86.9428,87.0623,86.8332,86.9229,67023.0
2025-03-24 13:00:00,87.29,87.3,87.09,87.27,178213.0,86.9328,86.9428,86.7336,86.9129,178213.0
2025-03-24 13:30:00,87.26,87.37,87.19,87.27,301610.0,86.9029,87.0125,86.8332,86.9129,301610.0
2025-03-24 14:00:00,87.29,87.29,86.98,87.06,130023.0,86.9328,86.9328,86.6241,86.7038,130023.0
2025-03-24 14:30:00,87.04,87.45,86.98,87.44,213436.0,86.6838,87.0922,86.6241,87.0822,213436.0
2025-03-24 15:00:00,87.45,87.61,87.4,87.54,340155.0,87.0922,87.2515,87.0424,87.1818,340155.0
2025-03-24 15:30:00,87.54,87.89,87.5,87.56,413837.0,87.1818,87.5304,87.142,87.2017,413837.0
2025-03-25 09:30:00,87.93,88.04,87.54,87.75,345616.0,87.5702,87.6798,87.1818,87.3909,345616.0
2025-03-25 10:00:00,87.77,88.09,87.53,88.08,121035.0,87.4109,87.7296,87.1718,87.7196,121035.0
2025-03-25 10:30:00,88.08,88.27,87.96,88.18,119507.0,87.7196,87.9088,87.6001,87.8192,119507.0
2025-03-25 11:00:00,88.17,88.21,88.03,88.06,47424.0,87.8092,87.8491,87.6698,87.6997,47424.0
2025-03-25 11:30:00,88.06,88.06,87.71,87.77,61049.0,87.6997,87.6997,87.3511,87.4109,61049.0
2025-03-25 12:00:00,87.78,87.84,87.67,87.69,60557.0,87.4208,87.4806,87.3113,87.3312,60557.0
2025-03-25 12:30:00,87.74,87.86,87.59,87.82,116916.0,87.381,87.5005,87.2316,87.4607,116916.0
2025-03-25 13:00:00,87.83,87.99,87.55,87.58,91142.0,87.4706,87.63,87.1918,87.2216,91142.0
2025-03-25 13:30:00,87.6,87.74,87.56,87.59,42289.0,87.2416,87.381,87.2017,87.2316,42289.0
2025-03-25 14:00:00,87.56,87.82,87.48,87.67,98865.0,87.2017,87.4607,87.122,87.3113,98865.0
2025-03-25 14:30:00,87.67,87.69,87.45,87.5,59856.0,87.3113,87.3312,87.0922,87.142,59856.0
2025-03-25 15:00:00,87.52,87.72,87.52,87.57,76432.0,87.1619,87.3611,87.1619,87.2117,76432.0
2025-03-25 15:30:00,87.61,88.0,87.5,87.95,158098.0,87.2515,87.6399,87.142,87.5901,158098.0
2025-03-26 09:30:00,87.74,88.03,87.15,87.28,329629.0,87.5497,87.8391,86.961,87.0907,329629.0
2025-03-26 10:00:00,87.2,87.49,86.9,87.17,205685.0,87.0109,87.3003,86.7116,86.981,205685.0
2025-03-26 10:30:00,87.15,87.3,87.01,87.17,72457.0,86.961,87.1107,86.8213,86.981,72457.0
2025-03-26 11:00:00,87.16,87.29,86.77,86.83,100610.0,86.971,87.1007,86.5818,86.6417,100610.0
2025-03-26 11:30:00,86.85,86.98,86.18,86.34,125709.0,86.6617,86.7914,85.9931,86.1528,125709.0
2025-03-26 12:00:00,86.31,86.47,86.21,86.47,92027.0,86.1228,86.2825,86.0231,86.2825,92027.0
2025-03-26 12:30:00,86.45,86.55,85.92,85.98,111204.0,86.2625,86.3623,85.7337,85.7936,111204.0
2025-03-26 13:00:00,85.95,86.19,85.77,85.87,118459.0,85.7636,86.0031,85.584,85.6838,118459.0
2025-03-26 13:30:00,85.81,85.91,85.51,85.55,169398.0,85.6239,85.7237,85.3246,85.3645,169398.0
2025-03-26 14:00:00,85.53,85.98,85.53,85.95,74779.0,85.3445,85.7936,85.3445,85.7636,74779.0
2025-03-26 14:30:00,85.91,85.97,85.29,85.33,101319.0,85.7237,85.7836,85.1051,85.145,101319.0
2025-03-26 15:00:00,85.39,85.75,85.29,85.43,218902.0,85.2048,85.5641,85.1051,85.2448,218902.0
2025-03-26 15:30:00,85.45,86.0,85.4,85.77,324970.0,85.2647,85.8135,85.2148,85.584,324970.0
2025-03-27 09:30:00,85.27,85.64,84.6,85.62,419977.0,85.0851,85.4543,84.4166,85.4343,419977.0
2025-03-27 10:00:00,85.56,85.96,85.37,85.96,108137.0,85.3745,85.7736,85.1849,85.7736,108137.0
2025-03-27 10:30:00,85.97,86.36,85.89,86.35,145053.0,85.7836,86.1727,85.7038,86.1628,145053.0
2025-03-27 11:00:00,86.37,86.38,86.07,86.07,158391.0,86.1827,86.1927,85.8834,85.8834,158391.0
2025-03-27 11:30:00,86.03,86.03,85.48,85.49,144863.0,85.8435,85.8435,85.2946,85.3046,144863.0
2025-03-27 12:00:00,85.5,86.06,85.46,85.71,111992.0,85.3146,85.8734,85.2747,85.5241,111992.0
2025-03-27 12:30:00,85.72,85.9,85.1,85.13,100937.0,85.5341,85.7137,84.9155,84.9454,100937.0
2025-03-27 13:00:00,85.12,85.56,85.06,85.15,112209.0,84.9354,85.3745,84.8756,84.9654,112209.0
2025-03-27 13:30:00,85.14,85.44,85.05,85.11,80892.0,84.9554,85.2547,84.8656,84.9254,80892.0
2025-03-27 14:00:00,85.08,85.7,85.08,85.49,355551.0,84.8955,85.5142,84.8955,85.3046,355551.0
2025-03-27 14:30:00,85.49,85.85,85.33,85.37,111249.0,85.3046,85.6638,85.145,85.1849,111249.0
2025-03-27 15:00:00,85.37,86.1,85.36,86.05,91336.0,85.1849,85.9133,85.1749,85.8634,91336.0
2025-03-27 15:30:00,86.05,86.05,85.12,85.19,546341.0,85.8634,85.8634,84.9354,85.0053,546341.0
2025-03-28 09:30:00,84.71,84.94,84.21,84.26,489007.0,84.5263,84.7558,84.0274,84.0773,489007.0
2025-03-28 10:00:00,84.17,84.35,82.91,82.94,321045.0,83.9875,84.1671,82.7302,82.7602,321045.0
2025-03-28 10:30:00,83.0,83.1,82.54,82.73,180530.0,82.82,82.9198,82.361,82.5506,180530.0
2025-03-28 11:00:00,82.68,82.85,82.4,82.77,167338.0,82.5007,82.6703,82.2213,82.5905,167338.0
2025-03-28 11:30:00,82.72,83.0,82.45,82.47,123660.0,82.5406,82.82,82.2712,82.2912,123660.0
2025-03-28 12:00:00,82.47,82.69,82.05,82.11,151103.0,82.2912,82.5107,81.8721,81.932,151103.0
2025-03-28 12:30:00,82.15,82.33,81.99,82.03,117502.0,81.9719,82.1515,81.8122,81.8521,117502.0
2025-03-28 13:00:00,82.02,82.03,81.65,81.69,137467.0,81.8421,81.8521,81.473,81.5129,137467.0
2025-03-28 13:30:00,81.68,81.99,81.65,81.99,113337.0,81.5029,81.8122,81.473,81.8122,113337.0
2025-03-28 14:00:00,81.98,82.15,81.8,81.9,87710.0,81.8022,81.9719,81.6226,81.7224,87710.0
2025-03-28 14:30:00,81.84,81.95,81.67,81.93,75091.0,81.6625,81.7723,81.4929,81.7523,75091.0
2025-03-28 15:00:00,81.92,82.07,81.77,81.8,81504.0,81.7424,81.892,81.5927,81.6226,81504.0
2025-03-28 15:30:00,81.8,82.0,81.59,81.79,370680.0,81.6226,81.8222,81.4131,81.6126,370680.0
2025-03-31 09:30:00,80.03,80.26,79.15,79.98,560109.0,79.8565,80.086,78.9784,79.8066,560109.0
2025-03-31 10:00:00,80.04,80.52,79.93,79.96,186780.0,79.8664,80.3454,79.7567,79.7866,186780.0
2025-03-31 10:30:00,79.94,80.64,79.93,80.54,100553.0,79.7667,80.4651,79.7567,80.3654,100553.0
2025-03-31 11:00:00,80.58,81.1,80.48,80.82,151533.0,80.4053,80.9241,80.3055,80.6448,151533.0
2025-03-31 11:30:00,80.81,81.3,80.71,81.02,93538.0,80.6348,81.1237,80.535,80.8443,93538.0
2025-03-31 12:00:00,81.09,81.42,80.65,81.42,80602.0,80.9142,81.2435,80.4751,81.2435,80602.0
2025-03-31 12:30:00,81.4,81.4,81.0,81.07,74045.0,81.2235,81.2235,80.8244,80.8942,74045.0
2025-03-31 13:00:00,81.01,81.59,80.92,81.15,136882.0,80.8343,81.4131,80.7445,80.974,136882.0
2025-03-31 13:30:00,81.13,81.31,80.9,81.01,64278.0,80.9541,81.1337,80.7246,80.8343,64278.0
2025-03-31 14:00:00,80.98,82.11,80.98,82.11,179225.0,80.8044,81.932,80.8044,81.932,179225.0
2025-03-31 14:30:00,82.08,82.4,81.93,81.96,288817.0,81.902,82.2213,81.7523,81.7823,288817.0
2025-03-31 15:00:00,82.07,82.76,82.06,82.27,513006.0,81.892,82.5805,81.8821,82.0916,513006.0
2025-03-31 15:30:00,82.22,83.22,82.17,82.75,338973.0,82.0417,83.0395,81.9918,82.5706,338973.0
2025-04-01 09:30:00,82.24,82.57,81.81,82.14,379624.0,82.0617,82.391,81.6326,81.9619,379624.0
2025-04-01 10:00:00,82.24,82.28,81.14,81.62,354550.0,82.0617,82.1016,80.9641,81.443,354550.0
2025-04-01 10:30:00,81.56,82.93,81.55,82.92,223668.0,81.3831,82.7502,81.3732,82.7402,223668.0
2025-04-01 11:00:00,82.88,83.56,82.85,83.25,182742.0,82.7003,83.3788,82.6703,83.0695,182742.0
2025-04-01 11:30:00,83.25,83.52,83.08,83.46,131283.0,83.0695,83.3389,82.8999,83.279,131283.0
2025-04-01 12:00:00,83.45,83.87,83.2,83.24,204597.0,83.269,83.6881,83.0196,83.0595,204597.0
2025-04-01 12:30:00,83.19,83.42,82.83,83.22,186610.0,83.0096,83.2391,82.6504,83.0395,186610.0
2025-04-01 13:00:00,83.19,83.35,82.76,82.83,134035.0,83.0096,83.1693,82.5805,82.6504,134035.0
2025-04-01 13:30:00,82.83,83.12,82.7,82.7,112546.0,82.6504,82.9398,82.5207,82.5207,112546.0
2025-04-01 14:00:00,82.74,82.74,81.96,82.04,178687.0,82.5606,82.5606,81.7823,81.8621,178687.0
2025-04-01 14:30:00,82.05,82.33,81.87,82.31,68057.0,81.8721,82.1515,81.6925,82.1315,68057.0
2025-04-01 15:00:00,82.31,82.7,82.28,82.56,574295.0,82.1315,82.5207,82.1016,82.381,574295.0
2025-04-01 15:30:00,82.52,83.45,82.48,83.35,265481.0,82.3411,83.269,82.3012,83.1693,265481.0
2025-04-02 09:30:00,81.51,82.92,81.46,82.66,336881.0,81.3333,82.7402,81.2834,82.4808,336881.0
2025-04-02 10:00:00,82.6,83.27,82.51,83.26,199530.0,82.4209,83.0894,82.3311,83.0795,199530.0
2025-04-02 10:30:00,83.23,83.67,83.12,83.61,147075.0,83.0495,83.4886,82.9398,83.4287,147075.0
2025-04-02 11:00:00,83.59,84.11,83.27,83.98,173715.0,83.4087,83.9276,83.0894,83.7979,173715.0
2025-04-02 11:30:00,83.96,84.08,83.31,83.65,142870.0,83.7779,83.8977,83.1294,83.4686,142870.0
2025-04-02 12:00:00,83.66,84.26,83.61,84.25,78371.0,83.4786,84.0773,83.4287,84.0673,78371.0
2025-04-02 12:30:00,84.28,84.79,84.05,84.67,162558.0,84.0972,84.6061,83.8677,84.4864,162558.0
2025-04-02 13:00:00,84.68,85.19,84.66,84.84,175659.0,84.4964,85.0053,84.4764,84.656,175659.0
2025-04-02 13:30:00,84.78,84.78,83.96,84.21,226197.0,84.5962,84.5962,83.7779,84.0274,226197.0
2025-04-02 14:00:00,84.19,84.31,83.33,83.34,540124.0,84.0074,84.1272,83.1493,83.1593,540124.0
2025-04-02 14:30:00,83.3,84.11,83.29,83.33,275047.0,83.1194,83.9276,83.1094,83.1493,275047.0
2025-04-02 15:00:00,83.33,83.99,83.33,83.95,427043.0,83.1493,83.8079,83.1493,83.768,427043.0
2025-04-02 15:30:00,83.89,84.66,83.77,84.36,456037.0,83.7081,84.4764,83.5884,84.1771,456037.0
2025-04-03 09:30:00,78.54,79.38,78.25,78.5,715953.0,78.3697,79.2079,78.0803,78.3298,715953.0
2025-04-03 10:00:00,78.45,78.49,77.5,77.91,424913.0,78.2799,78.3198,77.332,77.7411,424913.0
2025-04-03 10:30:00,77.9,78.15,77.04,77.05,313029.0,77.7311,77.9805,76.8729,76.8829,313029.0
2025-04-03 11:00:00,77.04,77.82,76.87,77.52,237151.0,76.8729,77.6513,76.7033,77.3519,237151.0
2025-04-03 11:30:00,77.5,78.31,77.5,78.04,200437.0,77.332,78.1402,77.332,77.8708,200437.0
2025-04-03 12:00:00,78.02,78.76,78.02,78.75,219981.0,77.8508,78.5892,77.8508,78.5792,219981.0
2025-04-03 12:30:00,78.76,78.89,77.91,78.01,126196.0,78.5892,78.7189,77.7411,77.8408,126196.0
2025-04-03 13:00:00,78.01,78.25,77.57,77.66,106652.0,77.8408,78.0803,77.4018,77.4916,106652.0
2025-04-03 13:30:00,77.65,78.1,77.52,77.56,80440.0,77.4816,77.9306,77.3519,77.3918,80440.0
2025-04-03 14:00:00,77.56,77.73,77.1,77.22,115814.0,77.3918,77.5615,76.9328,77.0526,115814.0
2025-04-03 14:30:00,77.23,77.69,76.99,77.56,213650.0,77.0625,77.5215,76.8231,77.3918,213650.0
2025-04-03 15:00:00,77.53,77.58,76.58,76.7,542608.0,77.3619,77.4118,76.4139,76.5337,542608.0
2025-04-03 15:30:00,76.74,76.84,76.08,76.28,499587.0,76.5736,76.6734,75.915,76.1146,499587.0
2025-04-04 09:30:00,72.27,72.88,71.0,72.19,996613.0,72.1133,72.722,70.846,72.0335,996613.0
2025-04-04 10:00:00,72.12,72.13,70.17,70.17,476680.0,71.9636,71.9736,70.0178,70.0178,476680.0
2025-04-04 10:30:00,70.16,70.53,68.42,69.96,850588.0,70.0079,70.3771,68.2716,69.8083,850588.0
2025-04-04 11:00:00,69.92,71.95,69.76,70.18,748708.0,69.7684,71.794,69.6087,70.0278,748708.0
2025-04-04 11:30:00,70.28,70.76,69.55,69.75,408873.0,70.1276,70.6066,69.3992,69.5988,408873.0
2025-04-04 12:00:00,69.8,70.46,68.97,69.06,255460.0,69.6486,70.3072,68.8204,68.9103,255460.0
2025-04-04 12:30:00,69.11,69.62,68.67,69.02,312029.0,68.9601,69.469,68.5211,68.8703,312029.0
2025-04-04 13:00:00,69.05,69.4,67.94,68.73,249531.0,68.9003,69.2495,67.7927,68.581,249531.0
2025-04-04 13:30:00,68.63,69.7,68.33,69.69,387961.0,68.4812,69.5489,68.1818,69.5389,387961.0
2025-04-04 14:00:00,69.71,70.01,67.99,68.08,310581.0,69.5588,69.8582,67.8426,67.9324,310581.0
2025-04-04 14:30:00,68.1,68.16,67.13,67.67,265988.0,67.9523,68.0122,66.9844,67.5233,265988.0
2025-04-04 15:00:00,67.87,68.97,67.37,68.55,272543.0,67.7228,68.8204,67.2239,68.4014,272543.0
2025-04-04 15:30:00,68.45,69.48,67.01,67.23,531280.0,68.3016,69.3293,66.8647,67.0842,531280.0
2025-04-07 09:30:00,62.78,64.7,60.84,64.49,1583463.0,62.6439,64.5597,60.7081,64.3502,1583463.0
2025-04-07 10:00:00,64.46,71.79,63.93,65.19,3351067.0,64.3202,71.6343,63.7914,65.0486,3351067.0
2025-04-07 10:30:00,65.17,67.96,63.99,67.23,1253635.0,65.0287,67.8126,63.8512,67.0842,1253635.0
2025-04-07 11:00:00,67.24,68.23,63.73,63.98,956277.0,67.0942,68.0821,63.5918,63.8413,956277.0
2025-04-07 11:30:00,64.07,66.67,64.03,65.5,379532.0,63.9311,66.5254,63.8912,65.358,379532.0
2025-04-07 12:00:00,65.48,65.75,64.34,65.48,232887.0,65.338,65.6074,64.2005,65.338,232887.0
2025-04-07 12:30:00,65.5,66.07,64.25,64.54,234156.0,65.358,65.9267,64.1107,64.4001,234156.0
2025-04-07 13:00:00,64.5,67.21,64.5,67.16,411508.0,64.3601,67.0643,64.3601,67.0144,411508.0
2025-04-07 13:30:00,67.13,68.14,66.24,68.06,297110.0,66.9844,67.9922,66.0964,67.9124,297110.0
2025-04-07 14:00:00,68.15,68.4,66.88,67.04,176682.0,68.0022,68.2517,66.735,66.8946,176682.0
2025-04-07 14:30:00,67.2,67.85,66.28,66.51,165760.0,67.0543,67.7029,66.1363,66.3658,165760.0
2025-04-07 15:00:00,66.56,67.32,65.7,65.85,403742.0,66.4157,67.174,65.5575,65.7072,403742.0
2025-04-07 15:30:00,65.92,67.39,65.88,66.83,411675.0,65.7771,67.2439,65.7371,66.6851,411675.0
2025-04-08 09:30:00,71.45,71.8,70.35,71.62,930196.0,71.2951,71.6443,70.1975,71.4647,930196.0
2025-04-08 10:00:00,71.58,72.25,71.5,71.8,609967.0,71.4248,72.0933,71.345,71.6443,609967.0
2025-04-08 10:30:00,71.83,72.03,70.36,70.36,438224.0,71.6742,71.8738,70.2074,70.2074,438224.0
2025-04-08 11:00:00,70.35,70.73,69.37,69.41,629253.0,70.1975,70.5766,69.2196,69.2595,629253.0
2025-04-08 11:30:00,69.41,70.54,69.38,70.04,387807.0,69.2595,70.387,69.2296,69.8881,387807.0
2025-04-08 12:00:00,70.05,70.21,68.76,69.34,386826.0,69.8981,70.0578,68.6109,69.1896,386826.0
2025-04-08 12:30:00,69.34,69.47,67.48,67.48,523408.0,69.1896,69.3194,67.3337,67.3337,523408.0
2025-04-08 13:00:00,67.53,67.9,66.24,66.31,477076.0,67.3836,67.7528,66.0964,66.1662,477076.0
2025-04-08 13:30:00,66.25,68.03,66.18,67.42,385230.0,66.1063,67.8825,66.0365,67.2738,385230.0
2025-04-08 14:00:00,67.38,67.53,66.2,66.27,219579.0,67.2339,67.3836,66.0565,66.1263,219579.0
2025-04-08 14:30:00,66.28,67.67,66.01,66.11,417181.0,66.1363,67.5233,65.8669,65.9666,417181.0
2025-04-08 15:00:00,66.13,66.16,64.15,65.01,456589.0,65.9866,66.0165,64.0109,64.869,456589.0
2025-04-08 15:30:00,64.94,65.0,62.78,64.77,865863.0,64.7992,64.8591,62.6439,64.6296,865863.0
2025-04-09 09:30:00,63.9,66.12,63.89,65.58,1077618.0,63.7614,65.9766,63.7515,65.4378,1077618.0
2025-04-09 10:00:00,65.6,66.55,64.75,65.36,484903.0,65.4578,66.4057,64.6096,65.2183,484903.0
2025-04-09 10:30:00,65.33,66.03,63.82,63.87,448015.0,65.1883,65.8868,63.6816,63.7315,448015.0
2025-04-09 11:00:00,63.85,65.51,63.8,65.17,314583.0,63.7115,65.3679,63.6617,65.0287,314583.0
2025-04-09 11:30:00,65.16,65.48,64.26,64.58,361516.0,65.0187,65.338,64.1207,64.44,361516.0
2025-04-09 12:00:00,64.59,65.73,64.25,65.39,211735.0,64.4499,65.5875,64.1107,65.2482,211735.0
2025-04-09 12:30:00,65.33,66.27,65.26,65.95,172081.0,65.1883,66.1263,65.1185,65.807,172081.0
2025-04-09 13:00:00,65.94,74.31,64.97,71.8,4094503.0,65.797,74.1489,64.8291,71.6443,4094503.0
2025-04-09 13:30:00,71.88,75.09,71.61,74.62,2768777.0,71.7241,74.9272,71.4547,74.4582,2768777.0
2025-04-09 14:00:00,74.84,75.94,73.72,75.6,1471446.0,74.6777,75.7753,73.5601,75.4361,1471446.0
2025-04-09 14:30:00,75.59,76.0,73.56,73.71,953595.0,75.4261,75.8352,73.4005,73.5502,953595.0
2025-04-09 15:00:00,73.75,76.5,73.36,76.15,545113.0,73.5901,76.3341,73.2009,75.9849,545113.0
2025-04-09 15:30:00,76.19,77.67,75.92,76.93,1090296.0,76.0248,77.5016,75.7554,76.7632,1090296.0
2025-04-10 09:30:00,73.67,74.04,72.64,72.75,928095.0,73.5103,73.8795,72.4825,72.5923,928095.0
2025-04-10 10:00:00,72.74,73.22,72.01,72.52,414026.0,72.5823,73.0612,71.8539,72.3627,414026.0
2025-04-10 10:30:00,72.57,73.6,71.93,72.03,378357.0,72.4126,73.4404,71.774,71.8738,378357.0
2025-04-10 11:00:00,72.0,72.68,71.27,71.28,313187.0,71.8439,72.5224,71.1155,71.1254,313187.0
2025-04-10 11:30:00,71.28,71.41,69.66,69.83,398374.0,71.1254,71.2552,69.509,69.6786,398374.0
2025-04-10 12:00:00,69.81,70.23,67.3,67.92,578549.0,69.6586,70.0777,67.1541,67.7727,578549.0
2025-04-10 12:30:00,67.88,70.35,67.83,70.09,439189.0,67.7328,70.1975,67.6829,69.938,439189.0
2025-04-10 13:00:00,70.09,71.57,68.23,70.05,651295.0,69.938,71.4148,68.0821,69.8981,651295.0
2025-04-10 13:30:00,70.03,71.76,69.78,71.42,584795.0,69.8781,71.6044,69.6287,71.2651,584795.0
2025-04-10 14:00:00,71.37,72.7,70.35,72.6,493492.0,71.2152,72.5424,70.1975,72.4426,493492.0
2025-04-10 14:30:00,72.62,72.97,71.28,71.92,403011.0,72.4625,72.8118,71.1254,71.764,403011.0
2025-04-10 15:00:00,71.93,72.87,70.89,71.04,377350.0,71.774,72.712,70.7363,70.886,377350.0
2025-04-10 15:30:00,70.89,72.06,69.72,71.53,706093.0,70.7363,71.9037,69.5688,71.3749,706093.0
2025-04-11 09:30:00,71.07,72.65,70.55,71.92,610761.0,70.9159,72.4925,70.397,71.764,610761.0
2025-04-11 10:00:00,71.92,72.52,70.33,70.43,405204.0,71.764,72.3627,70.1775,70.2773,405204.0
2025-04-11 10:30:00,70.38,72.06,70.26,71.13,284190.0,70.2274,71.9037,70.1076,70.9758,284190.0
2025-04-11 11:00:00,71.05,72.27,70.49,70.97,249202.0,70.8959,72.1133,70.3372,70.8161,249202.0
2025-04-11 11:30:00,71.01,72.16,70.88,72.14,214242.0,70.856,72.0035,70.7263,71.9836,214242.0
2025-04-11 12:00:00,72.17,72.6,71.89,72.27,181564.0,72.0135,72.4426,71.7341,72.1133,181564.0
2025-04-11 12:30:00,72.3,73.75,72.3,73.45,248154.0,72.1432,73.5901,72.1432,73.2907,248154.0
2025-04-11 13:00:00,73.47,73.78,72.85,72.93,145701.0,73.3107,73.62,72.692,72.7719,145701.0
2025-04-11 13:30:00,72.97,74.72,72.68,74.24,246931.0,72.8118,74.558,72.5224,74.079,246931.0
2025-04-11 14:00:00,74.26,74.31,73.44,73.86,138263.0,74.099,74.1489,73.2808,73.6998,138263.0
2025-04-11 14:30:00,73.84,74.2,73.54,73.57,88389.0,73.6799,74.0391,73.3805,73.4105,88389.0
2025-04-11 15:00:00,73.59,74.51,73.59,74.26,151587.0,73.4304,74.3484,73.4304,74.099,151587.0
2025-04-11 15:30:00,74.24,74.43,73.96,74.06,388924.0,74.079,74.2686,73.7996,73.8994,388924.0
2025-04-14 09:30:00,76.84,76.9,75.49,75.9,563361.0,76.6734,76.7333,75.3263,75.7354,563361.0
2025-04-14 10:00:00,75.88,76.67,75.66,76.3,295777.0,75.7155,76.5038,75.4959,76.1346,295777.0
2025-04-14 10:30:00,76.27,76.78,76.19,76.42,184073.0,76.1046,76.6135,76.0248,76.2543,184073.0
2025-04-14 11:00:00,76.37,76.56,75.31,75.31,225295.0,76.2044,76.394,75.1467,75.1467,225295.0
2025-04-14 11:30:00,75.32,75.67,74.4,74.6,186625.0,75.1567,75.5059,74.2387,74.4382,186625.0
2025-04-14 12:00:00,74.51,75.11,74.01,74.57,240122.0,74.3484,74.9471,73.8495,74.4083,240122.0
2025-04-14 12:30:00,74.59,75.14,74.42,74.52,141022.0,74.4283,74.9771,74.2586,74.3584,141022.0
2025-04-14 13:00:00,74.48,75.43,74.41,74.99,195328.0,74.3185,75.2664,74.2487,74.8274,195328.0
2025-04-14 13:30:00,74.98,75.55,74.75,75.42,92388.0,74.8174,75.3862,74.5879,75.2565,92388.0
2025-04-14 14:00:00,75.43,75.85,75.39,75.82,100489.0,75.2664,75.6855,75.2265,75.6556,100489.0
2025-04-14 14:30:00,75.78,76.05,75.76,75.92,75011.0,75.6157,75.8851,75.5957,75.7554,75011.0
2025-04-14 15:00:00,75.91,76.42,75.9,76.09,82434.0,75.7454,76.2543,75.7354,75.925,82434.0
2025-04-14 15:30:00,76.02,76.3,75.25,75.44,198206.0,75.8552,76.1346,75.0868,75.2764,198206.0
2025-04-15 09:30:00,75.61,76.53,75.5,76.13,298424.0,75.446,76.3641,75.3363,75.9649,298424.0
2025-04-15 10:00:00,76.16,76.59,75.16,75.56,230762.0,75.9949,76.4239,74.997,75.3962,230762.0
2025-04-15 10:30:00,75.59,76.2,75.46,75.86,241025.0,75.4261,76.0348,75.2964,75.6955,241025.0
2025-04-15 11:00:00,75.87,76.28,75.75,75.76,118359.0,75.7055,76.1146,75.5857,75.5957,118359.0
2025-04-15 11:30:00,75.79,76.13,75.58,75.96,170624.0,75.6257,75.9649,75.4161,75.7953,170624.0
2025-04-15 12:00:00,75.98,76.15,75.81,76.02,86412.0,75.8152,75.9849,75.6456,75.8552,86412.0
2025-04-15 12:30:00,76.01,76.1,75.29,75.45,132095.0,75.8452,75.935,75.1267,75.2864,132095.0
2025-04-15 13:00:00,75.43,75.69,75.0,75.09,103512.0,75.2664,75.5259,74.8374,74.9272,103512.0
2025-04-15 13:30:00,75.09,75.48,74.97,75.25,70844.0,74.9272,75.3163,74.8074,75.0868,70844.0
2025-04-15 14:00:00,75.28,75.36,74.83,75.0,100876.0,75.1168,75.1966,74.6677,74.8374,100876.0
2025-04-15 14:30:00,75.04,75.47,75.02,75.41,63251.0,74.8773,75.3064,74.8573,75.2465,63251.0
2025-04-15 15:00:00,75.25,75.51,75.08,75.27,278036.0,75.0868,75.3463,74.9172,75.1068,278036.0
2025-04-15 15:30:00,75.25,75.36,74.9,75.11,341228.0,75.0868,75.1966,74.7376,74.9471,341228.0
2025-04-16 09:30:00,73.35,73.95,72.88,72.89,306280.0,73.1909,73.7896,72.722,72.7319,306280.0
2025-04-16 10:00:00,72.82,73.5,72.8,73.4,183578.0,72.6621,73.3406,72.6421,73.2408,183578.0
2025-04-16 10:30:00,73.4,73.72,73.25,73.55,174627.0,73.2408,73.5601,73.0912,73.3905,174627.0
2025-04-16 11:00:00,73.57,74.3,73.37,74.2,213679.0,73.4105,74.1389,73.2109,74.0391,213679.0
2025-04-16 11:30:00,74.21,74.21,73.3,73.35,103942.0,74.0491,74.0491,73.1411,73.1909,103942.0
2025-04-16 12:00:00,73.36,73.42,73.12,73.3,65672.0,73.2009,73.2608,72.9614,73.1411,65672.0
2025-04-16 12:30:00,73.34,73.48,73.05,73.17,43873.0,73.181,73.3207,72.8916,73.0113,43873.0
2025-04-16 13:00:00,73.14,73.36,72.97,73.34,95001.0,72.9814,73.2009,72.8118,73.181,95001.0
2025-04-16 13:30:00,73.35,73.36,71.22,71.23,367520.0,73.1909,73.2009,71.0656,71.0755,367520.0
2025-04-16 14:00:00,71.27,72.0,71.25,71.79,347596.0,71.1155,71.8439,71.0955,71.6343,347596.0
2025-04-16 14:30:00,71.75,71.82,70.88,70.88,235851.0,71.5944,71.6643,70.7263,70.7263,235851.0
2025-04-16 15:00:00,70.9,71.02,70.2,70.27,299683.0,70.7463,70.866,70.0478,70.1176,299683.0
2025-04-16 15:30:00,70.4,71.83,70.39,71.75,515804.0,70.2473,71.6742,70.2374,71.5944,515804.0
2025-04-17 09:30:00,72.16,72.63,71.84,72.45,382525.0,72.0035,72.4725,71.6842,72.2929,382525.0
2025-04-17 10:00:00,72.44,72.59,71.51,71.53,230103.0,72.2829,72.4326,71.3549,71.3749,230103.0
2025-04-17 10:30:00,71.53,71.79,71.16,71.47,145383.0,71.3749,71.6343,71.0057,71.315,145383.0
2025-04-17 11:00:00,71.51,72.51,71.48,71.95,184894.0,71.3549,72.3528,71.325,71.794,184894.0
2025-04-17 11:30:00,71.95,72.43,71.88,71.95,122687.0,71.794,72.2729,71.7241,71.794,122687.0
2025-04-17 12:00:00,72.0,72.77,71.79,72.67,445872.0,71.8439,72.6122,71.6343,72.5124,445872.0
2025-04-17 12:30:00,72.65,72.91,72.21,72.79,126966.0,72.4925,72.7519,72.0534,72.6322,126966.0
2025-04-17 13:00:00,72.8,72.89,72.18,72.18,76769.0,72.6421,72.7319,72.0235,72.0235,76769.0
2025-04-17 13:30:00,72.28,72.92,72.2,72.68,83685.0,72.1233,72.7619,72.0434,72.5224,83685.0
2025-04-17 14:00:00,72.7,73.15,72.65,72.82,112003.0,72.5424,72.9914,72.4925,72.6621,112003.0
2025-04-17 14:30:00,72.83,73.06,72.41,72.41,229708.0,72.6721,72.9016,72.253,72.253,229708.0
2025-04-17 15:00:00,72.42,72.49,71.92,72.08,81812.0,72.263,72.3328,71.764,71.9237,81812.0
2025-04-17 15:30:00,72.09,72.39,71.68,71.82,153511.0,71.9337,72.233,71.5246,71.6643,153511.0
2025-04-21 09:30:00,70.38,70.52,69.39,69.4,403766.0,70.2274,70.3671,69.2395,69.2495,403766.0
2025-04-21 10:00:00,69.35,69.4,68.79,68.86,159032.0,69.1996,69.2495,68.6408,68.7107,159032.0
2025-04-21 10:30:00,68.87,69.21,68.55,68.62,205646.0,68.7207,69.0599,68.4014,68.4712,205646.0
2025-04-21 11:00:00,68.64,68.71,68.12,68.18,259305.0,68.4912,68.561,67.9723,68.0322,259305.0
2025-04-21 11:30:00,68.2,68.25,67.58,67.65,278160.0,68.0521,68.102,67.4335,67.5033,278160.0
2025-04-21 12:00:00,67.69,67.95,67.68,67.76,61743.0,67.5432,67.8027,67.5332,67.6131,61743.0
2025-04-21 12:30:00,67.8,68.24,67.67,67.67,73018.0,67.653,68.092,67.5233,67.5233,73018.0
2025-04-21 13:00:00,67.75,67.79,67.25,67.31,129218.0,67.6031,67.643,67.1042,67.164,129218.0
2025-04-21 13:30:00,67.35,67.48,67.01,67.04,80946.0,67.204,67.3337,66.8647,66.8946,80946.0
2025-04-21 14:00:00,67.02,67.34,66.94,67.33,186390.0,66.8747,67.194,66.7948,67.184,186390.0
2025-04-21 14:30:00,67.32,67.51,66.99,67.01,413202.0,67.174,67.3636,66.8447,66.8647,413202.0
2025-04-21 15:00:00,67.01,67.66,67.0,67.42,445215.0,66.8647,67.5133,66.8547,67.2738,445215.0
2025-04-21 15:30:00,67.48,68.69,67.46,68.43,341593.0,67.3337,68.5411,67.3137,68.2816,341593.0
2025-04-22 09:30:00,70.07,70.61,69.81,70.53,457779.0,69.9181,70.4569,69.6586,70.3771,457779.0
2025-04-22 10:00:00,70.55,70.93,70.48,70.77,149322.0,70.397,70.7762,70.3272,70.6165,149322.0
2025-04-22 10:30:00,70.81,71.32,70.64,71.27,104794.0,70.6565,71.1654,70.4868,71.1155,104794.0
2025-04-22 11:00:00,71.29,71.56,71.25,71.35,117959.0,71.1354,71.4048,71.0955,71.1953,117959.0
2025-04-22 11:30:00,71.33,71.76,71.05,71.67,189708.0,71.1753,71.6044,70.8959,71.5146,189708.0
2025-04-22 12:00:00,71.69,72.5,71.69,72.37,234324.0,71.5345,72.3428,71.5345,72.2131,234324.0
2025-04-22 12:30:00,72.33,72.43,71.87,72.08,65173.0,72.1732,72.2729,71.7142,71.9237,65173.0
2025-04-22 13:00:00,72.04,72.32,70.68,70.73,597023.0,71.8838,72.1632,70.5267,70.5766,597023.0
2025-04-22 13:30:00,70.72,71.07,70.49,70.56,210083.0,70.5667,70.9159,70.3372,70.407,210083.0
2025-04-22 14:00:00,70.5,71.53,70.5,71.45,148073.0,70.3471,71.3749,70.3471,71.2951,148073.0
2025-04-22 14:30:00,71.51,71.96,71.47,71.83,388869.0,71.3549,71.804,71.315,71.6742,388869.0
2025-04-22 15:00:00,71.84,71.92,71.18,71.26,292677.0,71.6842,71.764,71.0257,71.1055,292677.0
2025-04-22 15:30:00,71.27,72.04,71.17,71.88,339129.0,71.1155,71.8838,71.0157,71.7241,339129.0
2025-04-23 09:30:00,75.53,76.77,75.29,76.4,888903.0,75.3662,76.6035,75.1267,76.2343,888903.0
2025-04-23 10:00:00,76.46,76.89,75.65,76.48,294184.0,76.2942,76.7233,75.486,76.3142,294184.0
2025-04-23 10:30:00,76.5,76.83,76.04,76.12,111521.0,76.3341,76.6634,75.8751,75.9549,111521.0
2025-04-23 11:00:00,76.17,76.4,74.81,75.02,300587.0,76.0048,76.2343,74.6478,74.8573,300587.0
2025-04-23 11:30:00,75.05,75.26,74.22,74.73,206122.0,74.8873,75.0968,74.0591,74.568,206122.0
2025-04-23 12:00:00,74.73,74.73,73.79,74.43,142805.0,74.568,74.568,73.63,74.2686,142805.0
2025-04-23 12:30:00,74.46,75.06,74.27,74.92,158159.0,74.2985,74.8972,74.109,74.7575,158159.0
2025-04-23 13:00:00,74.94,75.3,74.42,74.95,119128.0,74.7775,75.1367,74.2586,74.7875,119128.0
2025-04-23 13:30:00,75.02,75.16,74.45,74.97,83780.0,74.8573,74.997,74.2886,74.8074,83780.0
2025-04-23 14:00:00,74.96,75.1,74.41,74.5,90159.0,74.7975,74.9372,74.2487,74.3385,90159.0
2025-04-23 14:30:00,74.55,74.83,74.29,74.42,78353.0,74.3883,74.6677,74.1289,74.2586,78353.0
2025-04-23 15:00:00,74.48,74.62,73.84,74.0,252400.0,74.3185,74.4582,73.6799,73.8395,252400.0
2025-04-23 15:30:00,74.01,74.65,73.76,74.17,358619.0,73.8495,74.4881,73.6001,74.0092,358619.0
2025-04-24 09:30:00,74.5,75.34,74.17,75.3,221712.0,74.3385,75.1766,74.0092,75.1367,221712.0
2025-04-24 10:00:00,75.26,76.08,75.17,76.05,184390.0,75.0968,75.915,75.007,75.8851,184390.0
2025-04-24 10:30:00,76.05,76.34,75.75,76.13,266415.0,75.8851,76.1745,75.5857,75.9649,266415.0
2025-04-24 11:00:00,76.08,76.51,76.01,76.14,135860.0,75.915,76.3441,75.8452,75.9749,135860.0
2025-04-24 11:30:00,76.15,76.51,75.96,76.17,102715.0,75.9849,76.3441,75.7953,76.0048,102715.0
2025-04-24 12:00:00,76.23,76.8,76.06,76.64,253707.0,76.0647,76.6335,75.8951,76.4738,253707.0
2025-04-24 12:30:00,76.63,77.05,76.63,76.94,88923.0,76.4638,76.8829,76.4638,76.7732,88923.0
2025-04-24 13:00:00,76.82,76.94,76.54,76.8,76634.0,76.6534,76.7732,76.374,76.6335,76634.0
2025-04-24 13:30:00,76.93,76.99,76.68,76.9,76103.0,76.7632,76.8231,76.5137,76.7333,76103.0
2025-04-24 14:00:00,76.93,77.2,76.83,76.97,84993.0,76.7632,77.0326,76.6634,76.8031,84993.0
2025-04-24 14:30:00,76.95,77.33,76.94,77.13,88094.0,76.7831,77.1623,76.7732,76.9628,88094.0
2025-04-24 15:00:00,77.12,77.13,76.63,76.81,295931.0,76.9528,76.9628,76.4638,76.6434,295931.0
2025-04-24 15:30:00,76.81,77.48,76.78,77.24,264816.0,76.6434,77.312,76.6135,77.0725,264816.0
2025-04-25 09:30:00,77.27,77.65,76.71,76.71,449297.0,77.1024,77.4816,76.5437,76.5437,449297.0
2025-04-25 10:00:00,76.77,77.6,76.46,76.7,273949.0,76.6035,77.4317,76.2942,76.5337,273949.0
2025-04-25 10:30:00,76.71,77.35,76.41,77.15,96896.0,76.5437,77.1823,76.2443,76.9827,96896.0
2025-04-25 11:00:00,77.22,77.46,77.05,77.2,92075.0,77.0526,77.292,76.8829,77.0326,92075.0
2025-04-25 11:30:00,77.16,77.44,76.98,77.37,50499.0,76.9927,77.2721,76.8131,77.2022,50499.0
2025-04-25 12:00:00,77.38,77.78,77.33,77.71,97035.0,77.2122,77.6113,77.1623,77.5415,97035.0
2025-04-25 12:30:00,77.73,77.96,77.63,77.94,131326.0,77.5615,77.791,77.4617,77.771,131326.0
2025-04-25 13:00:00,77.92,78.48,77.89,78.46,99199.0,77.751,78.3098,77.7211,78.2899,99199.0
2025-04-25 13:30:00,78.47,78.47,77.29,77.6,214398.0,78.2998,78.2998,77.1224,77.4317,214398.0
2025-04-25 14:00:00,77.57,78.23,77.51,78.17,76963.0,77.4018,78.0604,77.3419,78.0005,76963.0
2025-04-25 14:30:00,78.14,78.4,78.01,78.22,83151.0,77.9706,78.23,77.8408,78.0504,83151.0
2025-04-25 15:00:00,78.13,78.38,78.07,78.1,372865.0,77.9606,78.21,77.9007,77.9306,372865.0
2025-04-25 15:30:00,78.03,78.45,77.86,78.33,250842.0,77.8608,78.2799,77.6912,78.1602,250842.0
2025-04-28 09:30:00,78.58,79.18,78.2,78.26,606321.0,78.4096,79.0083,78.0304,78.0903,606321.0
2025-04-28 10:00:00,78.27,78.76,78.09,78.4,166606.0,78.1003,78.5892,77.9207,78.23,166606.0
2025-04-28 10:30:00,78.37,78.7,78.1,78.35,122862.0,78.2001,78.5293,77.9306,78.1801,122862.0
2025-04-28 11:00:00,78.34,78.48,77.33,77.36,147724.0,78.1701,78.3098,77.1623,77.1923,147724.0
2025-04-28 11:30:00,77.39,77.75,77.34,77.43,83379.0,77.2222,77.5814,77.1723,77.2621,83379.0
2025-04-28 12:00:00,77.43,77.51,76.96,77.03,153237.0,77.2621,77.3419,76.7931,76.863,153237.0
2025-04-28 12:30:00,77.06,77.45,77.04,77.17,89097.0,76.8929,77.2821,76.8729,77.0027,89097.0
2025-04-28 13:00:00,77.19,77.27,76.81,76.87,59700.0,77.0226,77.1024,76.6434,76.7033,59700.0
2025-04-28 13:30:00,76.83,77.56,76.75,77.51,59682.0,76.6634,77.3918,76.5836,77.3419,59682.0
2025-04-28 14:00:00,77.51,77.82,77.44,77.75,39734.0,77.3419,77.6513,77.2721,77.5814,39734.0
2025-04-28 14:30:00,77.76,77.88,77.6,77.87,48371.0,77.5914,77.7111,77.4317,77.7011,48371.0
2025-04-28 15:00:00,77.82,78.4,77.8,78.34,69172.0,77.6513,78.23,77.6313,78.1701,69172.0
2025-04-28 15:30:00,78.36,78.81,78.2,78.44,170136.0,78.1901,78.6391,78.0304,78.2699,170136.0
2025-04-29 09:30:00,77.82,78.63,77.77,78.36,256246.0,77.6513,78.4595,77.6014,78.1901,256246.0
2025-04-29 10:00:00,78.33,78.95,78.0,78.15,197466.0,78.1602,78.7788,77.8309,77.9805,197466.0
2025-04-29 10:30:00,78.13,79.02,78.11,79.0,76362.0,77.9606,78.8487,77.9406,78.8287,76362.0
2025-04-29 11:00:00,79.02,79.07,78.49,78.8,57256.0,78.8487,78.8985,78.3198,78.6291,57256.0
2025-04-29 11:30:00,78.8,78.93,78.43,78.68,37140.0,78.6291,78.7588,78.2599,78.5094,37140.0
2025-04-29 12:00:00,78.66,79.13,78.64,78.99,52380.0,78.4894,78.9584,78.4695,78.8187,52380.0
2025-04-29 12:30:00,78.97,79.06,78.29,78.45,54172.0,78.7988,78.8886,78.1202,78.2799,54172.0
2025-04-29 13:00:00,78.46,79.0,78.39,78.9,38178.0,78.2899,78.8287,78.22,78.7289,38178.0
2025-04-29 13:30:00,78.9,79.61,78.89,79.5,140974.0,78.7289,79.4374,78.7189,79.3276,140974.0
2025-04-29 14:00:00,79.47,79.7,79.34,79.56,66237.0,79.2977,79.5272,79.168,79.3875,66237.0
2025-04-29 14:30:00,79.54,79.66,79.33,79.37,43887.0,79.3675,79.4873,79.158,79.1979,43887.0
2025-04-29 15:00:00,79.39,79.64,79.36,79.43,104364.0,79.2179,79.4673,79.1879,79.2578,104364.0
2025-04-29 15:30:00,79.52,79.64,79.24,79.35,169215.0,79.3476,79.4673,79.0682,79.1779,169215.0
2025-04-30 09:30:00,77.43,77.43,75.7,75.83,371442.0,77.2621,77.2621,75.5359,75.6656,371442.0
2025-04-30 10:00:00,75.79,77.12,75.71,77.07,197744.0,75.6257,76.9528,75.5458,76.9029,197744.0
2025-04-30 10:30:00,77.09,77.41,76.8,77.24,119290.0,76.9228,77.2421,76.6335,77.0725,119290.0
2025-04-30 11:00:00,77.28,78.03,77.26,77.84,116562.0,77.1124,77.8608,77.0925,77.6712,116562.0
2025-04-30 11:30:00,77.85,78.09,77.75,77.99,104455.0,77.6812,77.9207,77.5814,77.8209,104455.0
2025-04-30 12:00:00,78.04,78.21,77.51,77.59,167853.0,77.8708,78.0404,77.3419,77.4218,167853.0
2025-04-30 12:30:00,77.58,78.05,77.42,78.02,89328.0,77.4118,77.8808,77.2521,77.8508,89328.0
2025-04-30 13:00:00,78.02,78.16,77.32,78.15,123120.0,77.8508,77.9905,77.1523,77.9805,123120.0
2025-04-30 13:30:00,78.12,78.45,78.1,78.28,75488.0,77.9506,78.2799,77.9306,78.1103,75488.0
2025-04-30 14:00:00,78.23,78.99,78.09,78.27,205476.0,78.0604,78.8187,77.9207,78.1003,205476.0
2025-04-30 14:30:00,78.34,78.44,77.88,78.01,101915.0,78.1701,78.2699,77.7111,77.8408,101915.0
2025-04-30 15:00:00,78.04,78.42,78.03,78.08,78203.0,77.8708,78.25,77.8608,77.9107,78203.0
2025-04-30 15:30:00,78.13,79.99,77.97,79.37,493158.0,77.9606,79.8166,77.8009,79.1979,493158.0
2025-05-01 09:30:00,81.1,81.37,80.58,80.72,388601.0,80.9241,81.1936,80.4053,80.545,388601.0
2025-05-01 10:00:00,80.7,81.62,80.67,81.58,179898.0,80.525,81.443,80.4951,81.4031,179898.0
2025-05-01 10:30:00,81.58,81.97,81.33,81.96,126143.0,81.4031,81.7923,81.1536,81.7823,126143.0
2025-05-01 11:00:00,81.97,82.17,81.77,81.92,161493.0,81.7923,81.9918,81.5927,81.7424,161493.0
2025-05-01 11:30:00,81.9,81.9,80.9,81.09,193267.0,81.7224,81.7224,80.7246,80.9142,193267.0
2025-05-01 12:00:00,81.11,81.35,80.73,81.05,109457.0,80.9341,81.1736,80.5549,80.8743,109457.0
2025-05-01 12:30:00,81.06,81.26,80.75,80.87,95449.0,80.8842,81.0838,80.5749,80.6946,95449.0
2025-05-01 13:00:00,80.9,81.55,80.89,81.38,74443.0,80.7246,81.3732,80.7146,81.2035,74443.0
2025-05-01 13:30:00,81.37,81.46,81.0,81.18,69970.0,81.1936,81.2834,80.8244,81.004,69970.0
2025-05-01 14:00:00,81.15,81.67,81.15,81.4,77874.0,80.974,81.4929,80.974,81.2235,77874.0
2025-05-01 14:30:00,81.53,81.76,81.46,81.46,62851.0,81.3532,81.5827,81.2834,81.2834,62851.0
2025-05-01 15:00:00,81.5,81.59,81.25,81.57,64535.0,81.3233,81.4131,81.0738,81.3931,64535.0
2025-05-01 15:30:00,81.58,81.68,80.38,80.52,222790.0,81.4031,81.5029,80.2057,80.3454,222790.0
2025-05-02 09:30:00,82.34,82.54,81.63,82.01,364517.0,82.1615,82.361,81.453,81.8322,364517.0
2025-05-02 10:00:00,82.04,82.78,81.93,82.78,196256.0,81.8621,82.6005,81.7523,82.6005,196256.0
2025-05-02 10:30:00,82.78,82.78,82.34,82.64,81041.0,82.6005,82.6005,82.1615,82.4608,81041.0
2025-05-02 11:00:00,82.63,82.72,82.27,82.28,100130.0,82.4508,82.5406,82.0916,82.1016,100130.0
2025-05-02 11:30:00,82.32,82.8,82.24,82.76,75134.0,82.1415,82.6205,82.0617,82.5805,75134.0
2025-05-02 12:00:00,82.76,83.25,82.74,83.07,189362.0,82.5805,83.0695,82.5606,82.8899,189362.0
2025-05-02 12:30:00,83.04,83.28,83.03,83.12,46905.0,82.8599,83.0994,82.85,82.9398,46905.0
2025-05-02 13:00:00,83.13,83.2,82.78,82.91,59922.0,82.9497,83.0196,82.6005,82.7302,59922.0
2025-05-02 13:30:00,82.95,83.14,82.87,83.05,68127.0,82.7701,82.9597,82.6903,82.8699,68127.0
2025-05-02 14:00:00,83.05,83.24,83.04,83.2,64607.0,82.8699,83.0595,82.8599,83.0196,64607.0
2025-05-02 14:30:00,83.2,83.37,82.84,83.0,78049.0,83.0196,83.1892,82.6604,82.82,78049.0
2025-05-02 15:00:00,82.99,83.23,82.78,83.15,114471.0,82.81,83.0495,82.6005,82.9697,114471.0
2025-05-02 15:30:00,83.15,83.21,82.7,82.86,264652.0,82.9697,83.0296,82.5207,82.6803,264652.0
2025-05-05 09:30:00,81.67,81.88,81.42,81.82,363338.0,81.4929,81.7025,81.2435,81.6426,363338.0
2025-05-05 10:00:00,81.81,82.14,81.63,82.01,197193.0,81.6326,81.9619,81.453,81.8322,197193.0
2025-05-05 10:30:00,81.99,82.43,81.79,82.37,123382.0,81.8122,82.2513,81.6126,82.1914,123382.0
2025-05-05 11:00:00,82.4,82.47,82.21,82.28,67981.0,82.2213,82.2912,82.0317,82.1016,67981.0
2025-05-05 11:30:00,82.32,82.41,82.06,82.38,39652.0,82.1415,82.2313,81.8821,82.2014,39652.0
2025-05-05 12:00:00,82.39,82.64,82.32,82.6,44024.0,82.2113,82.4608,82.1415,82.4209,44024.0
2025-05-05 12:30:00,82.55,82.66,82.47,82.56,19359.0,82.371,82.4808,82.2912,82.381,19359.0
2025-05-05 13:00:00,82.5,82.56,82.35,82.41,45859.0,82.3211,82.381,82.1714,82.2313,45859.0
2025-05-05 13:30:00,82.42,82.69,82.42,82.58,35989.0,82.2413,82.5107,82.2413,82.4009,35989.0
2025-05-05 14:00:00,82.59,82.78,82.55,82.72,26996.0,82.4109,82.6005,82.371,82.5406,26996.0
2025-05-05 14:30:00,82.72,82.86,82.59,82.61,48974.0,82.5406,82.6803,82.4109,82.4309,48974.0
2025-05-05 15:00:00,82.53,82.62,82.26,82.31,68126.0,82.351,82.4408,82.0816,82.1315,68126.0
2025-05-05 15:30:00,82.28,82.48,81.82,81.95,164210.0,82.1016,82.3012,81.6426,81.7723,164210.0
2025-05-06 09:30:00,80.32,80.79,80.03,80.16,315400.0,80.1458,80.6148,79.8565,79.9862,315400.0
2025-05-06 10:00:00,80.12,81.14,80.07,81.09,123450.0,79.9463,80.9641,79.8964,80.9142,123450.0
2025-05-06 10:30:00,81.09,81.31,80.99,81.12,76977.0,80.9142,81.1337,80.8144,80.9441,76977.0
2025-05-06 11:00:00,81.14,81.44,81.05,81.39,59887.0,80.9641,81.2634,80.8743,81.2135,59887.0
2025-05-06 11:30:00,81.39,81.47,80.96,81.0,52802.0,81.2135,81.2933,80.7844,80.8244,52802.0
2025-05-06 12:00:00,81.01,81.88,80.95,81.1,99537.0,80.8343,81.7025,80.7745,80.9241,99537.0
2025-05-06 12:30:00,81.1,81.32,80.68,80.68,63547.0,80.9241,81.1437,80.5051,80.5051,63547.0
2025-05-06 13:00:00,80.68,81.05,80.68,80.83,55659.0,80.5051,80.8743,80.5051,80.6547,55659.0
2025-05-06 13:30:00,80.85,80.91,80.4,80.47,31788.0,80.6747,80.7346,80.2257,80.2955,31788.0
2025-05-06 14:00:00,80.5,81.05,80.5,81.03,76662.0,80.3254,80.8743,80.3254,80.8543,76662.0
2025-05-06 14:30:00,81.04,81.22,80.92,81.22,39780.0,80.8643,81.0439,80.7445,81.0439,39780.0
2025-05-06 15:00:00,81.22,81.22,80.86,81.14,58434.0,81.0439,81.0439,80.6847,80.9641,58434.0
2025-05-06 15:30:00,81.13,81.3,80.53,80.55,195420.0,80.9541,81.1237,80.3554,80.3753,195420.0
2025-05-07 09:30:00,80.94,81.35,80.76,81.3,278206.0,80.7645,81.1736,80.5849,81.1237,278206.0
2025-05-07 10:00:00,81.25,81.45,81.19,81.41,62963.0,81.0738,81.2734,81.0139,81.2335,62963.0
2025-05-07 10:30:00,81.42,81.46,80.61,80.77,66160.0,81.2435,81.2834,80.4352,80.5949,66160.0
2025-05-07 11:00:00,80.77,80.77,80.44,80.62,72717.0,80.5949,80.5949,80.2656,80.4452,72717.0
2025-05-07 11:30:00,80.64,80.93,80.5,80.88,58606.0,80.4651,80.7545,80.3254,80.7046,58606.0
2025-05-07 12:00:00,80.87,81.0,80.65,80.65,62591.0,80.6946,80.8244,80.4751,80.4751,62591.0
2025-05-07 12:30:00,80.66,81.29,80.64,81.24,80392.0,80.4851,81.1137,80.4651,81.0638,80392.0
2025-05-07 13:00:00,81.27,81.41,81.17,81.26,66105.0,81.0938,81.2335,80.994,81.0838,66105.0
2025-05-07 13:30:00,81.23,81.3,80.58,80.67,138303.0,81.0539,81.1237,80.4053,80.4951,138303.0
2025-05-07 14:00:00,80.66,81.06,79.78,80.29,250926.0,80.4851,80.8842,79.607,80.1159,250926.0
2025-05-07 14:30:00,80.3,81.27,80.12,81.14,249212.0,80.1259,81.0938,79.9463,80.9641,249212.0
2025-05-07 15:00:00,81.08,81.17,80.29,80.32,111184.0,80.9042,80.994,80.1159,80.1458,111184.0
2025-05-07 15:30:00,80.34,82.0,80.2,81.28,540583.0,80.1658,81.8222,80.0261,81.1038,540583.0
2025-05-08 09:30:00,82.41,82.51,81.92,82.09,189914.0,82.2313,82.3311,81.7424,81.912,189914.0
2025-05-08 10:00:00,82.04,82.27,81.6,82.18,234293.0,81.8621,82.0916,81.4231,82.0018,234293.0
2025-05-08 10:30:00,82.19,82.37,81.4,81.64,173261.0,82.0118,82.1914,81.2235,81.463,173261.0
2025-05-08 11:00:00,81.56,82.92,81.49,82.66,275769.0,81.3831,82.7402,81.3133,82.4808,275769.0
2025-05-08 11:30:00,82.71,83.66,82.49,83.32,237429.0,82.5307,83.4786,82.3111,83.1393,237429.0
2025-05-08 12:00:00,83.35,83.7,83.32,83.43,140398.0,83.1693,83.5185,83.1393,83.2491,140398.0
2025-05-08 12:30:00,83.47,83.86,83.41,83.82,82282.0,83.289,83.6782,83.2291,83.6382,82282.0
2025-05-08 13:00:00,83.8,83.83,83.45,83.5,64874.0,83.6183,83.6482,83.269,83.3189,64874.0
2025-05-08 13:30:00,83.54,83.6,83.1,83.13,92901.0,83.3589,83.4187,82.9198,82.9497,92901.0
2025-05-08 14:00:00,83.06,83.39,83.03,83.2,92525.0,82.8799,83.2092,82.85,83.0196,92525.0
2025-05-08 14:30:00,83.24,83.53,83.23,83.31,75001.0,83.0595,83.3489,83.0495,83.1294,75001.0
2025-05-08 15:00:00,83.29,83.59,83.09,83.48,183275.0,83.1094,83.4087,82.9098,83.299,183275.0
2025-05-08 15:30:00,83.49,83.51,82.19,82.31,299533.0,83.309,83.3289,82.0118,82.1315,299533.0
2025-05-09 09:30:00,82.73,83.03,82.54,82.86,237335.0,82.5506,82.85,82.361,82.6803,237335.0
2025-05-09 10:00:00,82.89,82.96,81.95,82.13,127040.0,82.7103,82.7801,81.7723,81.9519,127040.0
2025-05-09 10:30:00,82.12,82.23,81.65,82.13,189365.0,81.9419,82.0517,81.473,81.9519,189365.0
2025-05-09 11:00:00,82.15,82.37,82.0,82.17,93904.0,81.9719,82.1914,81.8222,81.9918,93904.0
2025-05-09 11:30:00,82.14,82.45,81.97,82.45,104562.0,81.9619,82.2712,81.7923,82.2712,104562.0
2025-05-09 12:00:00,82.39,82.42,81.85,81.96,55050.0,82.2113,82.2413,81.6725,81.7823,55050.0
2025-05-09 12:30:00,81.92,82.15,81.76,81.82,37048.0,81.7424,81.9719,81.5827,81.6426,37048.0
2025-05-09 13:00:00,81.8,82.12,81.67,82.02,67016.0,81.6226,81.9419,81.4929,81.8421,67016.0
2025-05-09 13:30:00,82.0,82.41,81.88,82.32,117778.0,81.8222,82.2313,81.7025,82.1415,117778.0
2025-05-09 14:00:00,82.35,82.37,82.03,82.08,34993.0,82.1714,82.1914,81.8521,81.902,34993.0
2025-05-09 14:30:00,82.09,82.32,82.09,82.26,32076.0,81.912,82.1415,81.912,82.0816,32076.0
2025-05-09 15:00:00,82.26,82.55,82.24,82.27,129863.0,82.0816,82.371,82.0617,82.0916,129863.0
2025-05-09 15:30:00,82.25,82.34,82.04,82.08,197682.0,82.0717,82.1615,81.8621,81.902,197682.0
2025-05-12 09:30:00,87.08,87.13,86.16,86.28,519019.0,86.8912,86.9411,85.9732,86.0929,519019.0
2025-05-12 10:00:00,86.29,86.78,86.03,86.11,175810.0,86.1029,86.5918,85.8435,85.9233,175810.0
2025-05-12 10:30:00,86.01,86.69,85.79,86.37,196399.0,85.8235,86.502,85.604,86.1827,196399.0
2025-05-12 11:00:00,86.34,86.55,86.11,86.29,60981.0,86.1528,86.3623,85.9233,86.1029,60981.0
2025-05-12 11:30:00,86.29,86.43,86.08,86.11,159168.0,86.1029,86.2426,85.8933,85.9233,159168.0
2025-05-12 12:00:00,86.11,86.6,86.09,86.42,69873.0,85.9233,86.4122,85.9033,86.2326,69873.0
2025-05-12 12:30:00,86.46,86.98,86.46,86.96,112709.0,86.2725,86.7914,86.2725,86.7714,112709.0
2025-05-12 13:00:00,86.97,87.34,86.94,87.0,128334.0,86.7814,87.1506,86.7515,86.8114,128334.0
2025-05-12 13:30:00,87.08,87.21,86.98,87.07,65761.0,86.8912,87.0209,86.7914,86.8812,65761.0
2025-05-12 14:00:00,87.12,87.27,87.03,87.2,84334.0,86.9311,87.0808,86.8413,87.0109,84334.0
2025-05-12 14:30:00,87.23,87.36,87.07,87.07,75552.0,87.0409,87.1706,86.8812,86.8812,75552.0
2025-05-12 15:00:00,87.06,87.26,86.98,87.06,78982.0,86.8712,87.0708,86.7914,86.8712,78982.0
2025-05-12 15:30:00,87.05,87.5,86.88,87.47,349646.0,86.8612,87.3103,86.6916,87.2803,349646.0
2025-05-13 09:30:00,87.65,88.24,87.46,88.2,312853.0,87.4599,88.0487,87.2704,88.0087,312853.0
2025-05-13 10:00:00,88.2,88.98,88.18,88.65,424969.0,88.0087,88.7871,87.9888,88.4578,424969.0
2025-05-13 10:30:00,88.65,88.82,88.45,88.73,165477.0,88.4578,88.6274,88.2582,88.5376,165477.0
2025-05-13 11:00:00,88.73,89.03,88.65,88.94,204020.0,88.5376,88.8369,88.4578,88.7471,204020.0
2025-05-13 11:30:00,88.91,89.14,88.84,88.93,107225.0,88.7172,88.9467,88.6474,88.7372,107225.0
2025-05-13 12:00:00,88.91,88.96,88.7,88.91,45864.0,88.7172,88.7671,88.5077,88.7172,45864.0
2025-05-13 12:30:00,88.89,89.11,88.81,89.01,68092.0,88.6973,88.9168,88.6174,88.817,68092.0
2025-05-13 13:00:00,89.01,89.12,88.92,89.1,52314.0,88.817,88.9268,88.7272,88.9068,52314.0
2025-05-13 13:30:00,89.1,89.33,88.98,89.0,106308.0,88.9068,89.1363,88.7871,88.807,106308.0
2025-05-13 14:00:00,88.99,89.1,88.86,88.98,75079.0,88.797,88.9068,88.6673,88.7871,75079.0
2025-05-13 14:30:00,88.98,89.22,88.86,89.18,180749.0,88.7871,89.0265,88.6673,88.9866,180749.0
2025-05-13 15:00:00,89.19,89.29,89.08,89.15,113408.0,88.9966,89.0964,88.8868,88.9567,113408.0
2025-05-13 15:30:00,89.15,89.32,88.62,88.63,297684.0,88.9567,89.1263,88.4278,88.4378,297684.0
2025-05-14 09:30:00,88.95,89.29,88.54,88.86,356009.0,88.7571,89.0964,88.348,88.6673,356009.0
2025-05-14 10:00:00,88.82,88.93,88.51,88.85,119221.0,88.6274,88.7372,88.3181,88.6573,119221.0
2025-05-14 10:30:00,88.83,88.96,88.64,88.88,227889.0,88.6374,88.7671,88.4478,88.6873,227889.0
2025-05-14 11:00:00,88.86,89.01,88.33,89.0,138041.0,88.6673,88.817,88.1385,88.807,138041.0
2025-05-14 11:30:00,88.95,89.09,88.89,88.98,100895.0,88.7571,88.8968,88.6973,88.7871,100895.0
2025-05-14 12:00:00,88.95,89.15,88.89,88.97,68776.0,88.7571,88.9567,88.6973,88.7771,68776.0
2025-05-14 12:30:00,88.98,89.17,88.75,88.84,95754.0,88.7871,88.9766,88.5576,88.6474,95754.0
2025-05-14 13:00:00,88.84,88.84,88.25,88.49,157171.0,88.6474,88.6474,88.0586,88.2981,157171.0
2025-05-14 13:30:00,88.51,88.82,88.46,88.78,59204.0,88.3181,88.6274,88.2682,88.5875,59204.0
2025-05-14 14:00:00,88.78,88.88,88.56,88.65,62327.0,88.5875,88.6873,88.368,88.4578,62327.0
2025-05-14 14:30:00,88.65,89.06,88.65,88.86,112128.0,88.4578,88.8669,88.4578,88.6673,112128.0
2025-05-14 15:00:00,88.86,88.92,88.54,88.69,92311.0,88.6673,88.7272,88.348,88.4977,92311.0
2025-05-14 15:30:00,88.67,89.02,88.49,88.79,315267.0,88.4777,88.827,88.2981,88.5975,315267.0
2025-05-15 09:30:00,88.23,88.5,88.1,88.41,195192.0,88.0387,88.3081,87.909,88.2183,195192.0
2025-05-15 10:00:00,88.41,88.7,88.25,88.32,99870.0,88.2183,88.5077,88.0586,88.1285,99870.0
2025-05-15 10:30:00,88.35,88.56,88.17,88.55,165669.0,88.1584,88.368,87.9788,88.358,165669.0
2025-05-15 11:00:00,88.54,89.25,88.53,89.09,118409.0,88.348,89.0565,88.338,88.8968,118409.0
2025-05-15 11:30:00,89.05,89.41,89.01,89.31,66360.0,88.8569,89.2161,88.817,89.1163,66360.0
2025-05-15 12:00:00,89.3,89.61,89.2,89.35,89823.0,89.1064,89.4157,89.0066,89.1563,89823.0
2025-05-15 12:30:00,89.34,89.64,89.23,89.6,39190.0,89.1463,89.4456,89.0365,89.4057,39190.0
2025-05-15 13:00:00,89.61,89.87,89.58,89.79,44563.0,89.4157,89.6751,89.3858,89.5953,44563.0
2025-05-15 13:30:00,89.76,89.76,89.51,89.54,88902.0,89.5654,89.5654,89.3159,89.3458,88902.0
2025-05-15 14:00:00,89.5,89.55,89.18,89.42,79526.0,89.3059,89.3558,88.9866,89.2261,79526.0
2025-05-15 14:30:00,89.41,89.68,89.39,89.5,124575.0,89.2161,89.4855,89.1962,89.3059,124575.0
2025-05-15 15:00:00,89.49,89.66,89.08,89.2,66838.0,89.296,89.4656,88.8868,89.0066,66838.0
2025-05-15 15:30:00,89.2,89.71,89.2,89.69,225591.0,89.0066,89.5155,89.0066,89.4955,225591.0
2025-05-16 09:30:00,89.92,89.95,89.55,89.91,196982.0,89.725,89.755,89.3558,89.715,196982.0
2025-05-16 10:00:00,89.86,90.03,89.61,89.82,151663.0,89.6651,89.8348,89.4157,89.6252,151663.0
2025-05-16 10:30:00,89.8,89.8,89.34,89.65,176647.0,89.6053,89.6053,89.1463,89.4556,176647.0
2025-05-16 11:00:00,89.74,89.87,89.67,89.81,77283.0,89.5454,89.6751,89.4756,89.6153,77283.0
2025-05-16 11:30:00,89.81,90.03,89.81,89.88,74132.0,89.6153,89.8348,89.6153,89.6851,74132.0
2025-05-16 12:00:00,89.83,90.22,89.83,90.17,52573.0,89.6352,90.0244,89.6352,89.9745,52573.0
2025-05-16 12:30:00,90.21,90.31,90.1,90.27,47854.0,90.0144,90.1142,89.9046,90.0743,47854.0
2025-05-16 13:00:00,90.19,90.53,90.18,90.47,49589.0,89.9944,90.3337,89.9845,90.2738,49589.0
2025-05-16 13:30:00,90.49,90.59,90.34,90.4,59509.0,90.2938,90.3936,90.1441,90.204,59509.0
2025-05-16 14:00:00,90.37,90.58,90.35,90.54,54765.0,90.174,90.3836,90.1541,90.3437,54765.0
2025-05-16 14:30:00,90.5,90.76,90.5,90.63,58425.0,90.3038,90.5632,90.3038,90.4335,58425.0
2025-05-16 15:00:00,90.63,90.85,90.63,90.72,92536.0,90.4335,90.653,90.4335,90.5233,92536.0
2025-05-16 15:30:00,90.69,90.9,90.52,90.83,289466.0,90.4933,90.7029,90.3237,90.633,289466.0
2025-05-19 09:30:00,88.95,89.94,88.93,89.9,613400.0,88.7571,89.745,88.7372,89.7051,613400.0
2025-05-19 10:00:00,89.88,90.52,89.85,90.2,230236.0,89.6851,90.3237,89.6552,90.0044,230236.0
2025-05-19 10:30:00,90.15,90.39,90.01,90.09,66459.0,89.9545,90.194,89.8148,89.8947,66459.0
2025-05-19 11:00:00,90.14,90.39,90.12,90.22,122247.0,89.9445,90.194,89.9246,90.0244,122247.0
2025-05-19 11:30:00,90.24,90.66,90.21,90.46,111963.0,90.0443,90.4634,90.0144,90.2638,111963.0
2025-05-19 12:00:00,90.48,90.77,90.42,90.72,65796.0,90.2838,90.5732,90.2239,90.5233,65796.0
2025-05-19 12:30:00,90.75,90.98,90.61,90.91,69324.0,90.5532,90.7827,90.4135,90.7129,69324.0
2025-05-19 13:00:00,90.92,91.21,90.89,91.09,103859.0,90.7229,91.0122,90.6929,90.8925,103859.0
2025-05-19 13:30:00,91.08,91.17,90.84,90.85,101025.0,90.8825,90.9723,90.643,90.653,101025.0
2025-05-19 14:00:00,90.83,90.89,90.53,90.67,62266.0,90.633,90.6929,90.3337,90.4734,62266.0
2025-05-19 14:30:00,90.65,90.89,90.63,90.86,58708.0,90.4534,90.6929,90.4335,90.663,58708.0
2025-05-19 15:00:00,90.86,90.93,90.47,90.6,81679.0,90.663,90.7328,90.2738,90.4035,81679.0
2025-05-19 15:30:00,90.59,91.11,90.59,91.02,196278.0,90.3936,90.9124,90.3936,90.8226,196278.0
2025-05-20 09:30:00,90.45,90.59,90.13,90.37,262219.0,90.2539,90.3936,89.9346,90.174,262219.0
2025-05-20 10:00:00,90.36,90.55,90.25,90.38,85918.0,90.1641,90.3537,90.0543,90.184,85918.0
2025-05-20 10:30:00,90.38,90.74,90.31,90.4,68266.0,90.184,90.5432,90.1142,90.204,68266.0
2025-05-20 11:00:00,90.38,90.61,90.26,90.55,53342.0,90.184,90.4135,90.0643,90.3537,53342.0
2025-05-20 11:30:00,90.55,90.57,90.26,90.46,89184.0,90.3537,90.3736,90.0643,90.2638,89184.0
2025-05-20 12:00:00,90.49,90.52,90.19,90.32,83317.0,90.2938,90.3237,89.9944,90.1242,83317.0
2025-05-20 12:30:00,90.31,90.59,90.31,90.53,59543.0,90.1142,90.3936,90.1142,90.3337,59543.0
2025-05-20 13:00:00,90.53,90.66,90.48,90.55,74391.0,90.3337,90.4634,90.2838,90.3537,74391.0
2025-05-20 13:30:00,90.55,90.57,90.27,90.43,55520.0,90.3537,90.3736,90.0743,90.2339,55520.0
2025-05-20 14:00:00,90.4,90.47,89.69,89.76,156957.0,90.204,90.2738,89.4955,89.5654,156957.0
2025-05-20 14:30:00,89.74,89.98,89.7,89.78,78650.0,89.5454,89.7849,89.5055,89.5853,78650.0
2025-05-20 15:00:00,89.75,89.99,89.39,89.9,210188.0,89.5554,89.7949,89.1962,89.7051,210188.0
2025-05-20 15:30:00,89.93,90.41,89.91,90.36,324234.0,89.735,90.214,89.715,90.1641,324234.0
2025-05-21 09:30:00,89.0,89.62,89.0,89.44,207811.0,88.807,89.4257,88.807,89.2461,207811.0
2025-05-21 10:00:00,89.5,89.91,89.36,89.39,207686.0,89.3059,89.715,89.1662,89.1962,207686.0
2025-05-21 10:30:00,89.38,89.69,89.15,89.69,128691.0,89.1862,89.4955,88.9567,89.4955,128691.0
2025-05-21 11:00:00,89.68,90.15,89.6,90.03,121527.0,89.4855,89.9545,89.4057,89.8348,121527.0
2025-05-21 11:30:00,90.02,90.14,89.89,90.04,116523.0,89.8248,89.9445,89.6951,89.8448,116523.0
2025-05-21 12:00:00,90.03,90.18,89.92,90.03,52642.0,89.8348,89.9845,89.725,89.8348,52642.0
2025-05-21 12:30:00,90.03,90.26,89.96,89.96,74975.0,89.8348,90.0643,89.7649,89.7649,74975.0
2025-05-21 13:00:00,89.98,90.01,87.83,87.86,278250.0,89.7849,89.8148,87.6396,87.6695,278250.0
2025-05-21 13:30:00,87.84,88.79,87.59,88.31,204343.0,87.6495,88.5975,87.4001,88.1185,204343.0
2025-05-21 14:00:00,88.32,88.36,87.69,88.05,146756.0,88.1285,88.1684,87.4999,87.8591,146756.0
2025-05-21 14:30:00,88.02,88.35,87.57,87.65,674327.0,87.8291,88.1584,87.3801,87.4599,674327.0
2025-05-21 15:00:00,87.66,87.82,86.99,87.16,698156.0,87.4699,87.6296,86.8014,86.971,698156.0
2025-05-21 15:30:00,87.16,87.82,87.16,87.33,358498.0,86.971,87.6296,86.971,87.1406,358498.0
2025-05-22 09:30:00,87.22,87.73,86.85,87.68,488897.0,87.0309,87.5398,86.6617,87.4899,488897.0
2025-05-22 10:00:00,87.71,87.97,87.2,87.27,209376.0,87.5198,87.7792,87.0109,87.0808,209376.0
2025-05-22 10:30:00,87.3,87.43,86.91,87.32,145508.0,87.1107,87.2404,86.7215,87.1307,145508.0
2025-05-22 11:00:00,87.34,87.58,87.14,87.23,106782.0,87.1506,87.3901,86.951,87.0409,106782.0
2025-05-22 11:30:00,87.2,87.74,87.16,87.7,178681.0,87.0109,87.5497,86.971,87.5098,178681.0
2025-05-22 12:00:00,87.69,88.1,87.57,87.73,76732.0,87.4999,87.909,87.3801,87.5398,76732.0
2025-05-22 12:30:00,87.73,87.77,87.35,87.37,129207.0,87.5398,87.5797,87.1606,87.1805,129207.0
2025-05-22 13:00:00,87.41,87.89,87.24,87.83,81519.0,87.2205,87.6994,87.0508,87.6396,81519.0
2025-05-22 13:30:00,87.83,88.17,87.74,88.04,84203.0,87.6396,87.9788,87.5497,87.8491,84203.0
2025-05-22 14:00:00,88.05,88.22,87.94,88.09,100325.0,87.8591,88.0287,87.7493,87.899,100325.0
2025-05-22 14:30:00,88.09,88.25,87.89,88.16,50297.0,87.899,88.0586,87.6994,87.9688,50297.0
2025-05-22 15:00:00,88.18,88.41,88.14,88.36,253307.0,87.9888,88.2183,87.9489,88.1684,253307.0
2025-05-22 15:30:00,88.36,88.38,87.2,87.34,347390.0,88.1684,88.1884,87.0109,87.1506,347390.0
2025-05-23 09:30:00,85.17,85.82,85.06,85.41,828534.0,84.9853,85.6339,84.8756,85.2248,828534.0
2025-05-23 10:00:00,85.46,86.02,85.43,85.68,198681.0,85.2747,85.8335,85.2448,85.4942,198681.0
2025-05-23 10:30:00,85.71,86.06,85.48,85.51,98191.0,85.5241,85.8734,85.2946,85.3246,98191.0
2025-05-23 11:00:00,85.54,85.93,85.42,85.92,154057.0,85.3545,85.7437,85.2348,85.7337,154057.0
2025-05-23 11:30:00,85.91,86.26,85.78,85.8,78256.0,85.7237,86.073,85.594,85.614,78256.0
2025-05-23 12:00:00,85.83,86.12,85.65,85.98,399334.0,85.6439,85.9333,85.4643,85.7936,399334.0
2025-05-23 12:30:00,85.96,86.27,85.76,86.05,39247.0,85.7736,86.0829,85.574,85.8634,39247.0
2025-05-23 13:00:00,86.12,86.72,86.0,86.72,123516.0,85.9333,86.532,85.8135,86.532,123516.0
2025-05-23 13:30:00,86.71,86.79,86.4,86.64,62582.0,86.522,86.6018,86.2127,86.4521,62582.0
2025-05-23 14:00:00,86.64,86.91,86.4,86.58,84106.0,86.4521,86.7215,86.2127,86.3923,84106.0
2025-05-23 14:30:00,86.64,86.82,86.5,86.58,40178.0,86.4521,86.6317,86.3124,86.3923,40178.0
2025-05-23 15:00:00,86.6,86.78,86.19,86.33,64271.0,86.4122,86.5918,86.0031,86.1428,64271.0
2025-05-23 15:30:00,86.31,86.67,85.93,86.11,227053.0,86.1228,86.4821,85.7437,85.9233,227053.0
2025-05-27 09:30:00,88.16,88.25,87.66,88.19,439559.0,87.9688,88.0586,87.4699,87.9988,439559.0
2025-05-27 10:00:00,88.22,88.81,88.22,88.69,212794.0,88.0287,88.6174,88.0287,88.4977,212794.0
2025-05-27 10:30:00,88.71,88.92,88.64,88.76,112960.0,88.5176,88.7272,88.4478,88.5675,112960.0
2025-05-27 11:00:00,88.74,89.05,88.74,88.97,80066.0,88.5476,88.8569,88.5476,88.7771,80066.0
2025-05-27 11:30:00,88.98,89.07,88.89,89.03,80509.0,88.7871,88.8769,88.6973,88.8369,80509.0
2025-05-27 12:00:00,89.02,89.22,89.02,89.17,111344.0,88.827,89.0265,88.827,88.9766,111344.0
2025-05-27 12:30:00,89.15,89.52,89.15,89.32,271000.0,88.9567,89.3259,88.9567,89.1263,271000.0
2025-05-27 13:00:00,89.32,89.48,89.31,89.39,51084.0,89.1263,89.286,89.1163,89.1962,51084.0
2025-05-27 13:30:00,89.36,89.66,89.34,89.63,61111.0,89.1662,89.4656,89.1463,89.4356,61111.0
2025-05-27 14:00:00,89.63,89.72,89.53,89.54,66946.0,89.4356,89.5255,89.3359,89.3458,66946.0
2025-05-27 14:30:00,89.54,89.62,89.44,89.45,79898.0,89.3458,89.4257,89.2461,89.256,79898.0
2025-05-27 15:00:00,89.45,89.57,89.39,89.43,123557.0,89.256,89.3758,89.1962,89.2361,123557.0
2025-05-27 15:30:00,89.42,89.65,89.31,89.64,322453.0,89.2261,89.4556,89.1163,89.4456,322453.0
2025-05-28 09:30:00,89.8,90.16,89.5,89.57,302041.0,89.6053,89.9645,89.3059,89.3758,302041.0
2025-05-28 10:00:00,89.55,89.67,89.32,89.4,192694.0,89.3558,89.4756,89.1263,89.2061,192694.0
2025-05-28 10:30:00,89.4,89.4,89.08,89.12,169525.0,89.2061,89.2061,88.8868,88.9268,169525.0
2025-05-28 11:00:00,89.11,89.36,89.06,89.12,87626.0,88.9168,89.1662,88.8669,88.9268,87626.0
2025-05-28 11:30:00,89.12,89.22,89.01,89.03,92665.0,88.9268,89.0265,88.817,88.8369,92665.0
2025-05-28 12:00:00,89.08,89.32,89.07,89.28,78330.0,88.8868,89.1263,88.8769,89.0864,78330.0
2025-05-28 12:30:00,89.28,89.39,89.21,89.33,54425.0,89.0864,89.1962,89.0166,89.1363,54425.0
2025-05-28 13:00:00,89.3,89.51,89.27,89.39,57776.0,89.1064,89.3159,89.0764,89.1962,57776.0
2025-05-28 13:30:00,89.41,89.41,89.16,89.23,72505.0,89.2161,89.2161,88.9667,89.0365,72505.0
2025-05-28 14:00:00,89.24,89.43,89.23,89.34,30144.0,89.0465,89.2361,89.0365,89.1463,30144.0
2025-05-28 14:30:00,89.35,89.4,88.7,89.24,123664.0,89.1563,89.2061,88.5077,89.0465,123664.0
2025-05-28 15:00:00,89.25,89.55,89.13,89.18,149107.0,89.0565,89.3558,88.9367,88.9866,149107.0
2025-05-28 15:30:00,89.15,89.15,88.42,88.61,356380.0,88.9567,88.9567,88.2283,88.4179,356380.0
2025-05-29 09:30:00,90.22,90.26,89.39,89.67,456584.0,90.0244,90.0643,89.1962,89.4756,456584.0
2025-05-29 10:00:00,89.66,89.76,88.86,89.33,132727.0,89.4656,89.5654,88.6673,89.1363,132727.0
2025-05-29 10:30:00,89.3,89.63,89.1,89.59,54986.0,89.1064,89.4356,88.9068,89.3957,54986.0
2025-05-29 11:00:00,89.57,89.61,89.17,89.51,64467.0,89.3758,89.4157,88.9766,89.3159,64467.0
2025-05-29 11:30:00,89.53,89.53,88.32,88.44,129875.0,89.3359,89.3359,88.1285,88.2482,129875.0
2025-05-29 12:00:00,88.44,89.06,88.11,89.0,77958.0,88.2482,88.8669,87.9189,88.807,77958.0
2025-05-29 12:30:00,88.99,89.34,88.99,89.29,76072.0,88.797,89.1463,88.797,89.0964,76072.0
2025-05-29 13:00:00,89.24,89.42,89.05,89.09,48054.0,89.0465,89.2261,88.8569,88.8968,48054.0
2025-05-29 13:30:00,89.09,89.21,88.82,88.87,48210.0,88.8968,89.0166,88.6274,88.6773,48210.0
2025-05-29 14:00:00,88.87,89.08,88.61,88.71,109767.0,88.6773,88.8868,88.4179,88.5176,109767.0
2025-05-29 14:30:00,88.75,89.15,88.75,88.93,55423.0,88.5576,88.9567,88.5576,88.7372,55423.0
2025-05-29 15:00:00,88.93,89.2,88.8,88.98,100223.0,88.7372,89.0066,88.6074,88.7871,100223.0
2025-05-29 15:30:00,88.98,89.48,88.97,89.3,355963.0,88.7871,89.286,88.7771,89.1064,355963.0
2025-05-30 09:30:00,88.93,88.99,88.17,88.34,325522.0,88.7372,88.797,87.9788,88.1484,325522.0
2025-05-30 10:00:00,88.4,89.16,88.37,89.12,118804.0,88.2083,88.9667,88.1784,88.9268,118804.0
2025-05-30 10:30:00,89.07,89.23,88.78,88.87,47735.0,88.8769,89.0365,88.5875,88.6773,47735.0
2025-05-30 11:00:00,88.87,89.05,88.69,89.03,53713.0,88.6773,88.8569,88.4977,88.8369,53713.0
2025-05-30 11:30:00,88.98,89.06,88.45,88.68,83101.0,88.7871,88.8669,88.2582,88.4877,83101.0
2025-05-30 12:00:00,88.6,88.84,87.64,87.72,108999.0,88.4079,88.6474,87.45,87.5298,108999.0
2025-05-30 12:30:00,87.76,87.9,87.2,87.54,175898.0,87.5697,87.7094,87.0109,87.3502,175898.0
2025-05-30 13:00:00,87.54,88.06,87.45,88.01,69052.0,87.3502,87.8691,87.2604,87.8192,69052.0
2025-05-30 13:30:00,88.03,88.26,87.92,87.98,85799.0,87.8391,88.0686,87.7294,87.7892,85799.0
2025-05-30 14:00:00,88.02,88.86,88.02,88.75,121992.0,87.8291,88.6673,87.8291,88.5576,121992.0
2025-05-30 14:30:00,88.73,88.92,88.58,88.84,59148.0,88.5376,88.7272,88.3879,88.6474,59148.0
2025-05-30 15:00:00,88.92,89.53,88.9,89.45,164218.0,88.7272,89.3359,88.7072,89.256,164218.0
2025-05-30 15:30:00,89.41,89.58,89.01,89.07,479049.0,89.2161,89.3858,88.817,88.8769,479049.0
2025-06-02 09:30:00,88.56,89.15,88.23,88.23,210786.0,88.368,88.9567,88.0387,88.0387,210786.0
2025-06-02 10:00:00,88.27,88.81,87.76,88.8,243801.0,88.0786,88.6174,87.5697,88.6074,243801.0
2025-06-02 10:30:00,88.81,89.08,88.68,89.02,172602.0,88.6174,88.8868,88.4877,88.827,172602.0
2025-06-02 11:00:00,89.03,89.12,88.73,88.79,101127.0,88.8369,88.9268,88.5376,88.5975,101127.0
2025-06-02 11:30:00,88.8,89.24,88.68,89.18,67222.0,88.6074,89.0465,88.4877,88.9866,67222.0
2025-06-02 12:00:00,89.17,89.23,88.94,89.05,31196.0,88.9766,89.0365,88.7471,88.8569,31196.0
2025-06-02 12:30:00,89.08,89.29,88.96,89.25,57519.0,88.8868,89.0964,88.7671,89.0565,57519.0
2025-06-02 13:00:00,89.24,89.41,89.14,89.2,68515.0,89.0465,89.2161,88.9467,89.0066,68515.0
2025-06-02 13:30:00,89.2,89.27,89.09,89.23,40579.0,89.0066,89.0764,88.8968,89.0365,40579.0
2025-06-02 14:00:00,89.22,89.75,89.1,89.68,145986.0,89.0265,89.5554,88.9068,89.4855,145986.0
2025-06-02 14:30:00,89.7,89.83,89.59,89.79,75358.0,89.5055,89.6352,89.3957,89.5953,75358.0
2025-06-02 15:00:00,89.81,90.03,89.78,89.96,93562.0,89.6153,89.8348,89.5853,89.7649,93562.0
2025-06-02 15:30:00,89.95,90.08,89.75,90.08,170475.0,89.755,89.8847,89.5554,89.8847,170475.0
2025-06-03 09:30:00,89.94,90.21,89.85,89.95,161943.0,89.745,90.0144,89.6552,89.755,161943.0
2025-06-03 10:00:00,89.99,90.4,89.78,90.39,116695.0,89.7949,90.204,89.5853,90.194,116695.0
2025-06-03 10:30:00,90.39,90.55,90.19,90.54,105595.0,90.194,90.3537,89.9944,90.3437,105595.0
2025-06-03 11:00:00,90.56,90.78,90.56,90.73,109827.0,90.3636,90.5832,90.3636,90.5333,109827.0
2025-06-03 11:30:00,90.73,90.95,90.7,90.94,97759.0,90.5333,90.7528,90.5033,90.7428,97759.0
2025-06-03 12:00:00,90.94,91.12,90.82,91.07,93640.0,90.7428,90.9224,90.6231,90.8725,93640.0
2025-06-03 12:30:00,91.08,91.25,91.06,91.2,143319.0,90.8825,91.0521,90.8625,91.0022,143319.0
2025-06-03 13:00:00,91.19,91.37,91.14,91.29,87442.0,90.9923,91.1719,90.9424,91.092,87442.0
2025-06-03 13:30:00,91.27,91.34,91.07,91.09,283384.0,91.0721,91.1419,90.8725,90.8925,283384.0
2025-06-03 14:00:00,91.09,91.1,90.7,91.09,143285.0,90.8925,90.9025,90.5033,90.8925,143285.0
2025-06-03 14:30:00,91.09,91.19,91.02,91.15,150992.0,90.8925,90.9923,90.8226,90.9524,150992.0
2025-06-03 15:00:00,91.15,91.2,90.98,91.12,131495.0,90.9524,91.0022,90.7827,90.9224,131495.0
2025-06-03 15:30:00,91.1,91.2,90.81,91.08,325108.0,90.9025,91.0022,90.6131,90.8825,325108.0
2025-06-04 09:30:00,91.33,91.61,91.28,91.51,108258.0,91.132,91.4114,91.0821,91.3116,108258.0
2025-06-04 10:00:00,91.41,91.55,90.89,91.51,116849.0,91.2118,91.3515,90.6929,91.3116,116849.0
2025-06-04 10:30:00,91.53,91.57,91.25,91.5,70939.0,91.3315,91.3714,91.0521,91.3016,70939.0
2025-06-04 11:00:00,91.52,91.6,91.35,91.36,47755.0,91.3215,91.4014,91.1519,91.1619,47755.0
2025-06-04 11:30:00,91.33,91.46,91.16,91.31,57958.0,91.132,91.2617,90.9623,91.112,57958.0
2025-06-04 12:00:00,91.27,91.29,90.97,91.02,43168.0,91.0721,91.092,90.7727,90.8226,43168.0
2025-06-04 12:30:00,91.0,91.3,91.0,91.27,40936.0,90.8027,91.102,90.8027,91.0721,40936.0
2025-06-04 13:00:00,91.29,91.47,91.29,91.45,33530.0,91.092,91.2717,91.092,91.2517,33530.0
2025-06-04 13:30:00,91.45,91.55,91.38,91.53,21106.0,91.2517,91.3515,91.1819,91.3315,21106.0
2025-06-04 14:00:00,91.55,91.62,91.44,91.49,33559.0,91.3515,91.4213,91.2417,91.2916,33559.0
2025-06-04 14:30:00,91.52,91.55,91.29,91.34,17982.0,91.3215,91.3515,91.092,91.1419,17982.0
2025-06-04 15:00:00,91.33,91.4,91.26,91.35,53333.0,91.132,91.2018,91.0621,91.1519,53333.0
2025-06-04 15:30:00,91.34,91.4,91.0,91.0,207258.0,91.1419,91.2018,90.8027,90.8027,207258.0
2025-06-05 09:30:00,91.53,91.57,90.38,90.54,305553.0,91.3315,91.3714,90.184,90.3437,305553.0
2025-06-05 10:00:00,90.48,91.06,90.45,91.02,77688.0,90.2838,90.8625,90.2539,90.8226,77688.0
2025-06-05 10:30:00,91.1,91.49,90.42,91.42,222045.0,90.9025,91.2916,90.2239,91.2218,222045.0
2025-06-05 11:00:00,91.41,91.85,91.35,91.84,109807.0,91.2118,91.6508,91.1519,91.6409,109807.0
2025-06-05 11:30:00,91.85,91.92,91.68,91.88,75980.0,91.6508,91.7207,91.4812,91.6808,75980.0
2025-06-05 12:00:00,91.85,91.93,91.34,91.6,92109.0,91.6508,91.7307,91.1419,91.4014,92109.0
2025-06-05 12:30:00,91.63,91.63,90.49,90.64,91170.0,91.4313,91.4313,90.2938,90.4435,91170.0
2025-06-05 13:00:00,90.61,91.22,90.5,91.2,34474.0,90.4135,91.0222,90.3038,91.0022,34474.0
2025-06-05 13:30:00,91.23,91.3,90.94,90.99,32876.0,91.0322,91.102,90.7428,90.7927,32876.0
2025-06-05 14:00:00,90.93,90.98,90.13,90.76,109796.0,90.7328,90.7827,89.9346,90.5632,109796.0
2025-06-05 14:30:00,90.82,91.04,90.75,90.77,113264.0,90.6231,90.8426,90.5532,90.5732,113264.0
2025-06-05 15:00:00,90.78,90.86,89.49,89.93,421517.0,90.5832,90.663,89.296,89.735,421517.0
2025-06-05 15:30:00,89.94,90.61,89.87,90.08,266424.0,89.745,90.4135,89.6751,89.8847,266424.0
2025-06-06 09:30:00,91.76,92.45,91.72,92.27,230841.0,91.561,92.2495,91.5211,92.0699,230841.0
2025-06-06 10:00:00,92.3,92.33,91.85,91.95,80422.0,92.0999,92.1298,91.6508,91.7506,80422.0
2025-06-06 10:30:00,91.94,92.17,91.79,91.99,54052.0,91.7406,91.9701,91.591,91.7905,54052.0
2025-06-06 11:00:00,91.96,92.3,91.37,91.73,146188.0,91.7606,92.0999,91.1719,91.5311,146188.0
2025-06-06 11:30:00,91.71,91.94,91.59,91.82,65035.0,91.5111,91.7406,91.3914,91.6209,65035.0
2025-06-06 12:00:00,91.82,92.0,91.7,91.79,18279.0,91.6209,91.8005,91.5012,91.591,18279.0
2025-06-06 12:30:00,91.78,91.85,91.25,91.45,50234.0,91.581,91.6508,91.0521,91.2517,50234.0
2025-06-06 13:00:00,91.49,91.75,91.31,91.65,60461.0,91.2916,91.5511,91.112,91.4513,60461.0
2025-06-06 13:30:00,91.66,91.89,91.66,91.87,31955.0,91.4612,91.6907,91.4612,91.6708,31955.0
2025-06-06 14:00:00,91.9,92.22,91.9,92.06,89982.0,91.7007,92.02,91.7007,91.8604,89982.0
2025-06-06 14:30:00,92.07,92.32,92.05,92.12,111577.0,91.8704,92.1198,91.8504,91.9202,111577.0
2025-06-06 15:00:00,92.09,92.2,91.95,91.98,64546.0,91.8903,92.0001,91.7506,91.7806,64546.0
2025-06-06 15:30:00,91.97,92.13,91.86,91.87,207180.0,91.7706,91.9302,91.6608,91.6708,207180.0
2025-06-09 09:30:00,92.08,92.17,91.73,91.86,220624.0,91.8803,91.9701,91.5311,91.6608,220624.0
2025-06-09 10:00:00,91.95,92.16,91.8,92.09,126546.0,91.7506,91.9602,91.6009,91.8903,126546.0
2025-06-09 10:30:00,92.1,92.29,91.88,92.02,155987.0,91.9003,92.0899,91.6808,91.8205,155987.0
2025-06-09 11:00:00,92.03,92.13,91.89,91.91,46692.0,91.8304,91.9302,91.6907,91.7107,46692.0
2025-06-09 11:30:00,91.94,92.18,91.93,92.12,100748.0,91.7406,91.9801,91.7307,91.9202,100748.0
2025-06-09 12:00:00,92.13,92.18,92.01,92.11,59857.0,91.9302,91.9801,91.8105,91.9103,59857.0
2025-06-09 12:30:00,92.15,92.51,92.14,92.37,81145.0,91.9502,92.3094,91.9402,92.1697,81145.0
2025-06-09 13:00:00,92.39,92.5,92.2,92.43,55921.0,92.1897,92.2994,92.0001,92.2296,55921.0
2025-06-09 13:30:00,92.41,92.54,92.35,92.47,65751.0,92.2096,92.3393,92.1497,92.2695,65751.0
2025-06-09 14:00:00,92.46,92.55,92.4,92.49,57440.0,92.2595,92.3493,92.1996,92.2894,57440.0
2025-06-09 14:30:00,92.49,92.54,92.29,92.48,48377.0,92.2894,92.3393,92.0899,92.2795,48377.0
2025-06-09 15:00:00,92.47,92.51,92.28,92.33,162054.0,92.2695,92.3094,92.0799,92.1298,162054.0
2025-06-09 15:30:00,92.33,92.4,92.0,92.03,345884.0,92.1298,92.1996,91.8005,91.8304,345884.0
2025-06-10 09:30:00,92.23,92.5,92.21,92.33,131512.0,92.03,92.2994,92.0101,92.1298,131512.0
2025-06-10 10:00:00,92.32,92.54,92.32,92.52,40969.0,92.1198,92.3393,92.1198,92.3194,40969.0
2025-06-10 10:30:00,92.53,92.66,92.47,92.51,141462.0,92.3294,92.4591,92.2695,92.3094,141462.0
2025-06-10 11:00:00,92.5,92.61,92.44,92.51,114831.0,92.2994,92.4092,92.2396,92.3094,114831.0
2025-06-10 11:30:00,92.51,92.55,91.9,92.54,180134.0,92.3094,92.3493,91.7007,92.3393,180134.0
2025-06-10 12:00:00,92.55,92.76,92.55,92.74,98054.0,92.3493,92.5589,92.3493,92.5389,98054.0
2025-06-10 12:30:00,92.75,92.86,92.7,92.83,45054.0,92.5489,92.6586,92.499,92.6287,45054.0
2025-06-10 13:00:00,92.83,92.98,92.69,92.78,132649.0,92.6287,92.7784,92.489,92.5788,132649.0
2025-06-10 13:30:00,92.73,92.77,92.57,92.59,31704.0,92.5289,92.5688,92.3693,92.3892,31704.0
2025-06-10 14:00:00,92.56,92.56,92.22,92.4,159182.0,92.3593,92.3593,92.02,92.1996,159182.0
2025-06-10 14:30:00,92.45,93.04,92.43,92.91,117620.0,92.2495,92.8383,92.2296,92.7085,117620.0
2025-06-10 15:00:00,92.92,93.21,92.88,92.96,133957.0,92.7185,93.0079,92.6786,92.7584,133957.0
2025-06-10 15:30:00,92.96,93.15,92.7,93.08,144993.0,92.7584,92.948,92.499,92.8782,144993.0
2025-06-11 09:30:00,93.42,93.46,92.85,93.25,262741.0,93.2174,93.2573,92.6487,93.0478,262741.0
2025-06-11 10:00:00,93.27,93.64,93.17,93.62,98383.0,93.0678,93.437,92.968,93.417,98383.0
2025-06-11 10:30:00,93.6,93.7,93.51,93.6,86854.0,93.397,93.4968,93.3072,93.397,86854.0
2025-06-11 11:00:00,93.59,93.68,93.22,93.44,119684.0,93.3871,93.4769,93.0179,93.2374,119684.0
2025-06-11 11:30:00,93.47,93.5,93.15,93.28,89654.0,93.2673,93.2973,92.948,93.0777,89654.0
2025-06-11 12:00:00,93.26,93.3,92.75,93.13,163881.0,93.0578,93.0977,92.5489,92.9281,163881.0
2025-06-11 12:30:00,93.15,93.24,92.99,93.2,62369.0,92.948,93.0378,92.7884,92.9979,62369.0
2025-06-11 13:00:00,93.19,93.5,93.16,93.48,61738.0,92.9879,93.2973,92.958,93.2773,61738.0
2025-06-11 13:30:00,93.46,93.5,92.89,92.92,48052.0,93.2573,93.2973,92.6886,92.7185,48052.0
2025-06-11 14:00:00,92.92,93.0,91.93,92.35,240852.0,92.7185,92.7983,91.7307,92.1497,240852.0
2025-06-11 14:30:00,92.31,92.8,92.09,92.39,174429.0,92.1098,92.5988,91.8903,92.1897,174429.0
2025-06-11 15:00:00,92.37,92.48,92.12,92.27,139124.0,92.1697,92.2795,91.9202,92.0699,139124.0
2025-06-11 15:30:00,92.3,92.63,92.05,92.59,279767.0,92.0999,92.4291,91.8504,92.3892,279767.0
2025-06-12 09:30:00,92.12,92.51,91.98,92.35,289824.0,91.9202,92.3094,91.7806,92.1497,289824.0
2025-06-12 10:00:00,92.41,92.94,92.36,92.9,73380.0,92.2096,92.7385,92.1597,92.6986,73380.0
2025-06-12 10:30:00,92.9,93.09,92.88,92.95,96542.0,92.6986,92.8881,92.6786,92.7484,96542.0
2025-06-12 11:00:00,92.97,93.24,92.6,92.88,170482.0,92.7684,93.0378,92.3992,92.6786,170482.0
2025-06-12 11:30:00,92.89,92.93,92.7,92.89,47523.0,92.6886,92.7285,92.499,92.6886,47523.0
2025-06-12 12:00:00,92.88,93.11,92.75,93.06,154826.0,92.6786,92.9081,92.5489,92.8582,154826.0
2025-06-12 12:30:00,93.04,93.18,92.77,92.87,77337.0,92.8383,92.978,92.5688,92.6686,77337.0
2025-06-12 13:00:00,92.87,93.15,92.87,93.05,67851.0,92.6686,92.948,92.6686,92.8482,67851.0
2025-06-12 13:30:00,93.06,93.22,93.05,93.08,34268.0,92.8582,93.0179,92.8482,92.8782,34268.0
2025-06-12 14:00:00,93.09,93.18,92.92,92.99,56328.0,92.8881,92.978,92.7185,92.7884,56328.0
2025-06-12 14:30:00,92.99,93.16,92.89,93.16,54685.0,92.7884,92.958,92.6886,92.958,54685.0
2025-06-12 15:00:00,93.15,93.22,93.08,93.14,97571.0,92.948,93.0179,92.8782,92.938,97571.0
2025-06-12 15:30:00,93.14,93.26,92.88,93.25,290326.0,92.938,93.0578,92.6786,93.0478,290326.0
2025-06-13 09:30:00,91.61,92.2,91.42,91.51,619368.0,91.4114,92.0001,91.2218,91.3116,619368.0
2025-06-13 10:00:00,91.58,91.86,91.04,91.08,177809.0,91.3814,91.6608,90.8426,90.8825,177809.0
2025-06-13 10:30:00,91.1,91.9,91.05,91.83,195561.0,90.9025,91.7007,90.8526,91.6309,195561.0
2025-06-13 11:00:00,91.84,92.28,91.76,92.25,167732.0,91.6409,92.0799,91.561,92.05,167732.0
2025-06-13 11:30:00,92.26,92.61,92.17,92.48,206283.0,92.0599,92.4092,91.9701,92.2795,206283.0
2025-06-13 12:00:00,92.46,92.64,92.32,92.37,66870.0,92.2595,92.4391,92.1198,92.1697,66870.0
2025-06-13 12:30:00,92.36,92.53,92.18,92.43,68399.0,92.1597,92.3294,91.9801,92.2296,68399.0
2025-06-13 13:00:00,92.4,92.44,91.83,91.95,177503.0,92.1996,92.2396,91.6309,91.7506,177503.0
2025-06-13 13:30:00,91.94,92.12,91.77,92.01,139734.0,91.7406,91.9202,91.571,91.8105,139734.0
2025-06-13 14:00:00,91.99,92.15,91.15,91.15,211531.0,91.7905,91.9502,90.9524,90.9524,211531.0
2025-06-13 14:30:00,91.17,91.25,90.73,91.21,326551.0,90.9723,91.0521,90.5333,91.0122,326551.0
2025-06-13 15:00:00,91.18,91.33,90.86,90.92,268160.0,90.9823,91.132,90.663,90.7229,268160.0
2025-06-13 15:30:00,90.94,91.21,90.69,91.14,514721.0,90.7428,91.0122,90.4933,90.9424,514721.0
2025-06-16 09:30:00,92.2,93.08,92.15,92.98,451800.0,92.0001,92.8782,91.9502,92.7784,451800.0
2025-06-16 10:00:00,93.05,93.32,92.96,93.28,121913.0,92.8482,93.1176,92.7584,93.0777,121913.0
2025-06-16 10:30:00,93.29,93.41,93.19,93.22,155359.0,93.0877,93.2075,92.9879,93.0179,155359.0
2025-06-16 11:00:00,93.24,93.3,93.06,93.08,140040.0,93.0378,93.0977,92.8582,92.8782,140040.0
2025-06-16 11:30:00,93.1,93.23,92.9,93.01,127137.0,92.8981,93.0278,92.6986,92.8083,127137.0
2025-06-16 12:00:00,93.05,93.16,92.93,92.98,94810.0,92.8482,92.958,92.7285,92.7784,94810.0
2025-06-16 12:30:00,92.98,93.02,92.82,92.89,74581.0,92.7784,92.8183,92.6187,92.6886,74581.0
2025-06-16 13:00:00,92.88,93.14,92.78,93.08,109091.0,92.6786,92.938,92.5788,92.8782,109091.0
2025-06-16 13:30:00,93.14,93.18,92.72,92.76,87040.0,92.938,92.978,92.5189,92.5589,87040.0
2025-06-16 14:00:00,92.75,92.91,92.75,92.83,58458.0,92.5489,92.7085,92.5489,92.6287,58458.0
2025-06-16 14:30:00,92.83,92.9,92.62,92.84,63448.0,92.6287,92.6986,92.4192,92.6387,63448.0
2025-06-16 15:00:00,92.85,92.85,92.57,92.68,143027.0,92.6487,92.6487,92.3693,92.479,143027.0
2025-06-16 15:30:00,92.68,92.91,92.6,92.87,204452.0,92.479,92.7085,92.3992,92.6686,204452.0
2025-06-17 09:30:00,92.1,92.32,91.97,92.26,260164.0,91.9003,92.1198,91.7706,92.0599,260164.0
2025-06-17 10:00:00,92.33,92.52,92.14,92.4,171151.0,92.1298,92.3194,91.9402,92.1996,171151.0
2025-06-17 10:30:00,92.38,92.46,92.15,92.2,60095.0,92.1797,92.2595,91.9502,92.0001,60095.0
2025-06-17 11:00:00,92.17,92.56,92.16,92.17,80570.0,91.9701,92.3593,91.9602,91.9701,80570.0
2025-06-17 11:30:00,92.18,92.4,92.09,92.26,56873.0,91.9801,92.1996,91.8903,92.0599,56873.0
2025-06-17 12:00:00,92.28,92.51,92.2,92.39,58302.0,92.0799,92.3094,92.0001,92.1897,58302.0
2025-06-17 12:30:00,92.4,92.52,91.88,91.97,83745.0,92.1996,92.3194,91.6808,91.7706,83745.0
2025-06-17 13:00:00,91.95,92.08,91.72,91.72,97028.0,91.7506,91.8803,91.5211,91.5211,97028.0
2025-06-17 13:30:00,91.72,91.98,91.26,91.45,86618.0,91.5211,91.7806,91.0621,91.2517,86618.0
2025-06-17 14:00:00,91.38,91.43,91.1,91.23,126849.0,91.1819,91.2317,90.9025,91.0322,126849.0
2025-06-17 14:30:00,91.21,91.44,91.04,91.44,75396.0,91.0122,91.2417,90.8426,91.2417,75396.0
2025-06-17 15:00:00,91.45,91.51,91.23,91.48,62490.0,91.2517,91.3116,91.0322,91.2816,62490.0
2025-06-17 15:30:00,91.49,91.58,91.19,91.27,215608.0,91.2916,91.3814,90.9923,91.0721,215608.0
2025-06-18 09:30:00,91.51,91.86,91.2,91.74,134769.0,91.3116,91.6608,91.0022,91.5411,134769.0
2025-06-18 10:00:00,91.71,92.31,91.61,92.23,82836.0,91.5111,92.1098,91.4114,92.03,82836.0
2025-06-18 10:30:00,92.27,92.37,92.17,92.25,42230.0,92.0699,92.1697,91.9701,92.05,42230.0
2025-06-18 11:00:00,92.25,92.27,91.97,92.03,49535.0,92.05,92.0699,91.7706,91.8304,49535.0
2025-06-18 11:30:00,92.04,92.15,91.88,91.91,58982.0,91.8404,91.9502,91.6808,91.7107,58982.0
2025-06-18 12:00:00,91.89,92.09,91.83,91.83,31761.0,91.6907,91.8903,91.6309,91.6309,31761.0
2025-06-18 12:30:00,91.82,92.01,91.81,91.91,51757.0,91.6209,91.8105,91.6109,91.7107,51757.0
2025-06-18 13:00:00,91.8,91.91,91.64,91.64,60295.0,91.6009,91.7107,91.4413,91.4413,60295.0
2025-06-18 13:30:00,91.63,91.97,91.42,91.91,54156.0,91.4313,91.7706,91.2218,91.7107,54156.0
2025-06-18 14:00:00,91.88,92.27,91.53,91.8,98209.0,91.6808,92.0699,91.3315,91.6009,98209.0
2025-06-18 14:30:00,91.78,92.26,91.0,91.18,141601.0,91.581,92.0599,90.8027,90.9823,141601.0
2025-06-18 15:00:00,91.1,91.65,90.93,91.08,134201.0,90.9025,91.4513,90.7328,90.8825,134201.0
2025-06-18 15:30:00,91.02,91.6,90.97,91.21,195594.0,90.8226,91.4014,90.7727,91.0122,195594.0
2025-06-20 09:30:00,91.99,92.33,91.63,91.68,194259.0,91.7905,92.1298,91.4313,91.4812,194259.0
2025-06-20 10:00:00,91.68,91.74,91.07,91.34,148023.0,91.4812,91.5411,90.8725,91.1419,148023.0
2025-06-20 10:30:00,91.26,91.44,90.64,90.76,121462.0,91.0621,91.2417,90.4435,90.5632,121462.0
2025-06-20 11:00:00,90.74,91.15,90.5,91.0,216492.0,90.5432,90.9524,90.3038,90.8027,216492.0
2025-06-20 11:30:00,91.07,91.37,90.85,90.87,149036.0,90.8725,91.1719,90.653,90.673,149036.0
2025-06-20 12:00:00,90.9,91.06,90.74,90.9,95859.0,90.7029,90.8625,90.5432,90.7029,95859.0
2025-06-20 12:30:00,90.97,91.17,90.93,91.08,69441.0,90.7727,90.9723,90.7328,90.8825,69441.0
2025-06-20 13:00:00,91.04,91.24,90.52,90.54,130995.0,90.8426,91.0422,90.3237,90.3437,130995.0
2025-06-20 13:30:00,90.51,90.67,90.31,90.67,48464.0,90.3137,90.4734,90.1142,90.4734,48464.0
2025-06-20 14:00:00,90.66,91.05,90.65,90.9,45225.0,90.4634,90.8526,90.4534,90.7029,45225.0
2025-06-20 14:30:00,90.96,91.03,90.46,90.5,219282.0,90.7628,90.8326,90.2638,90.3038,219282.0
2025-06-20 15:00:00,90.47,90.65,90.41,90.48,110054.0,90.2738,90.4534,90.214,90.2838,110054.0
2025-06-20 15:30:00,90.49,90.93,90.44,90.71,310215.0,90.2938,90.7328,90.2439,90.5133,310215.0